5915 (株)駒井ハルテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,538 | 1,546 | 1,480 | 1,496 | 51,600 | 1,496 |
| 2025-04-03 | 1,549 | 1,554 | 1,542 | 1,551 | 19,100 | 1,551 |
| 2025-04-02 | 1,592 | 1,592 | 1,561 | 1,561 | 14,400 | 1,561 |
| 2025-04-01 | 1,599 | 1,600 | 1,580 | 1,580 | 9,000 | 1,580 |
| 2025-03-31 | 1,625 | 1,625 | 1,581 | 1,581 | 15,300 | 1,581 |
| 2025-03-28 | 1,629 | 1,652 | 1,614 | 1,623 | 33,900 | 1,623 |
| 2025-03-27 | 1,660 | 1,669 | 1,659 | 1,660 | 9,600 | 1,660 |
| 2025-03-26 | 1,655 | 1,666 | 1,655 | 1,665 | 7,100 | 1,665 |
| 2025-03-25 | 1,666 | 1,666 | 1,652 | 1,660 | 9,000 | 1,660 |
| 2025-03-24 | 1,668 | 1,671 | 1,650 | 1,651 | 20,900 | 1,651 |
| 2025-03-21 | 1,660 | 1,693 | 1,659 | 1,668 | 20,100 | 1,668 |
| 2025-03-19 | 1,647 | 1,652 | 1,639 | 1,651 | 11,700 | 1,651 |
| 2025-03-18 | 1,646 | 1,652 | 1,641 | 1,652 | 6,800 | 1,652 |
| 2025-03-17 | 1,644 | 1,644 | 1,627 | 1,644 | 7,900 | 1,644 |
| 2025-03-14 | 1,617 | 1,635 | 1,617 | 1,635 | 2,500 | 1,635 |
| 2025-03-13 | 1,655 | 1,655 | 1,620 | 1,620 | 15,900 | 1,620 |
| 2025-03-12 | 1,640 | 1,657 | 1,635 | 1,650 | 9,300 | 1,650 |
| 2025-03-11 | 1,638 | 1,639 | 1,610 | 1,632 | 16,600 | 1,632 |
| 2025-03-10 | 1,649 | 1,654 | 1,634 | 1,649 | 7,700 | 1,649 |
| 2025-03-07 | 1,627 | 1,655 | 1,622 | 1,634 | 10,200 | 1,634 |
| 2025-03-06 | 1,605 | 1,667 | 1,604 | 1,667 | 9,500 | 1,667 |
| 2025-03-05 | 1,604 | 1,621 | 1,603 | 1,619 | 7,800 | 1,619 |
| 2025-03-04 | 1,601 | 1,611 | 1,590 | 1,595 | 11,600 | 1,595 |
| 2025-03-03 | 1,607 | 1,615 | 1,600 | 1,601 | 8,300 | 1,601 |
| 2025-02-28 | 1,610 | 1,611 | 1,600 | 1,609 | 4,800 | 1,609 |
| 2025-02-27 | 1,619 | 1,619 | 1,610 | 1,610 | 3,300 | 1,610 |
| 2025-02-26 | 1,618 | 1,619 | 1,581 | 1,599 | 24,900 | 1,599 |
| 2025-02-25 | 1,603 | 1,629 | 1,603 | 1,618 | 9,000 | 1,618 |
| 2025-02-21 | 1,628 | 1,640 | 1,599 | 1,604 | 16,300 | 1,604 |
| 2025-02-20 | 1,640 | 1,641 | 1,623 | 1,626 | 16,900 | 1,626 |
| 2025-02-19 | 1,635 | 1,652 | 1,626 | 1,639 | 9,500 | 1,639 |
| 2025-02-18 | 1,611 | 1,660 | 1,609 | 1,645 | 30,600 | 1,645 |
| 2025-02-17 | 1,561 | 1,622 | 1,561 | 1,601 | 102,600 | 1,601 |
| 2025-02-14 | 1,710 | 1,728 | 1,684 | 1,700 | 37,900 | 1,700 |
| 2025-02-13 | 1,686 | 1,727 | 1,682 | 1,726 | 30,000 | 1,726 |
| 2025-02-12 | 1,679 | 1,682 | 1,655 | 1,665 | 15,700 | 1,665 |
| 2025-02-10 | 1,639 | 1,697 | 1,636 | 1,665 | 32,600 | 1,665 |
| 2025-02-07 | 1,622 | 1,655 | 1,622 | 1,649 | 30,000 | 1,649 |
| 2025-02-06 | 1,613 | 1,633 | 1,607 | 1,614 | 7,500 | 1,614 |
| 2025-02-05 | 1,597 | 1,605 | 1,595 | 1,605 | 9,000 | 1,605 |
| 2025-02-04 | 1,603 | 1,622 | 1,603 | 1,610 | 12,800 | 1,610 |
| 2025-02-03 | 1,581 | 1,594 | 1,579 | 1,590 | 9,100 | 1,590 |
| 2025-01-31 | 1,571 | 1,598 | 1,565 | 1,583 | 17,500 | 1,583 |
| 2025-01-30 | 1,586 | 1,586 | 1,537 | 1,537 | 82,100 | 1,537 |
| 2025-01-29 | 1,598 | 1,598 | 1,586 | 1,588 | 6,700 | 1,588 |
| 2025-01-28 | 1,602 | 1,616 | 1,593 | 1,593 | 12,800 | 1,593 |
| 2025-01-27 | 1,588 | 1,611 | 1,588 | 1,609 | 9,600 | 1,609 |
| 2025-01-24 | 1,588 | 1,602 | 1,581 | 1,595 | 10,400 | 1,595 |
| 2025-01-23 | 1,578 | 1,585 | 1,568 | 1,585 | 7,400 | 1,585 |
| 2025-01-22 | 1,576 | 1,588 | 1,576 | 1,582 | 5,600 | 1,582 |
| 2025-01-21 | 1,587 | 1,587 | 1,570 | 1,575 | 5,400 | 1,575 |
| 2025-01-20 | 1,553 | 1,590 | 1,553 | 1,577 | 10,000 | 1,577 |
| 2025-01-17 | 1,563 | 1,563 | 1,543 | 1,553 | 12,300 | 1,553 |
| 2025-01-16 | 1,585 | 1,593 | 1,554 | 1,564 | 21,300 | 1,564 |
| 2025-01-15 | 1,600 | 1,601 | 1,581 | 1,585 | 5,800 | 1,585 |
| 2025-01-14 | 1,606 | 1,606 | 1,575 | 1,578 | 12,900 | 1,578 |
| 2025-01-10 | 1,605 | 1,606 | 1,589 | 1,597 | 19,000 | 1,597 |
| 2025-01-09 | 1,638 | 1,638 | 1,610 | 1,614 | 13,100 | 1,614 |
| 2025-01-08 | 1,644 | 1,650 | 1,637 | 1,638 | 8,300 | 1,638 |
| 2025-01-07 | 1,634 | 1,660 | 1,620 | 1,648 | 16,700 | 1,648 |
| 2025-01-06 | 1,625 | 1,627 | 1,620 | 1,620 | 9,600 | 1,620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.1株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.06株