5915 (株)駒井ハルテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,6911,7091,6761,67614,1001,676
2022-06-241,6681,6911,6611,69117,5001,691
2022-06-231,6571,6771,6501,65722,2001,657
2022-06-221,6861,6861,6561,65615,5001,656
2022-06-211,6381,6921,6381,66130,6001,661
2022-06-201,6811,6811,6231,63225,1001,632
2022-06-171,6831,6921,6601,68121,4001,681
2022-06-161,7001,7191,6861,69024,3001,690
2022-06-151,7151,7231,6871,68722,0001,687
2022-06-141,7181,7391,6971,72613,0001,726
2022-06-131,7161,7251,6981,71813,8001,718
2022-06-101,7411,7611,7311,73616,7001,736
2022-06-091,7731,7961,7561,76922,8001,769
2022-06-081,7451,7761,7451,77320,6001,773
2022-06-071,7261,7611,7201,74520,3001,745
2022-06-061,7011,7381,6961,72118,5001,721
2022-06-031,7271,7271,7011,7049,9001,704
2022-06-021,7251,7301,7081,71013,6001,710
2022-06-011,6931,7341,6931,72422,0001,724
2022-05-311,7151,7381,6921,69221,7001,692
2022-05-301,7261,7491,7081,70825,8001,708
2022-05-271,7671,7671,7141,72613,7001,726
2022-05-261,7011,7461,7011,74518,3001,745
2022-05-251,7081,7121,6841,70412,7001,704
2022-05-241,7481,7511,7111,71418,4001,714
2022-05-231,7281,7701,7281,75813,7001,758
2022-05-201,7431,7521,7251,72820,2001,728
2022-05-191,7381,7761,7311,76110,3001,761
2022-05-181,7571,7821,7551,77611,2001,776
2022-05-171,7411,7601,7251,74117,3001,741
2022-05-161,8011,8091,7111,74146,4001,741
2022-05-131,8101,8561,7811,84923,8001,849
2022-05-121,8801,8801,8001,81027,3001,810
2022-05-111,8531,8801,8441,87212,1001,872
2022-05-101,8831,8831,8291,88220,7001,882
2022-05-091,9261,9261,8861,89615,0001,896
2022-05-061,9251,9301,9021,92822,4001,928
2022-05-021,9391,9551,9071,93014,2001,930
2022-04-281,8901,9471,8901,93919,0001,939
2022-04-271,9301,9571,8851,88530,8001,885
2022-04-261,9441,9611,9051,95111,9001,951
2022-04-251,9501,9591,9191,92118,8001,921
2022-04-221,9771,9861,9521,95211,3001,952
2022-04-211,9642,0001,9601,99514,1001,995
2022-04-201,9611,9711,9461,96410,9001,964
2022-04-191,9591,9701,9451,95913,0001,959
2022-04-181,9551,9671,9321,9619,8001,961
2022-04-151,9551,9671,9371,96620,3001,966
2022-04-141,9861,9881,9561,98510,8001,985
2022-04-131,9371,9911,9371,98015,3001,980
2022-04-121,9671,9681,9331,94025,2001,940
2022-04-112,0102,0241,9601,99118,6001,991
2022-04-082,0102,0281,9942,01818,6002,018
2022-04-072,0202,0201,9742,00920,0002,009
2022-04-062,0962,0962,0362,05616,2002,056
2022-04-052,1532,1552,0912,11011,1002,110
2022-04-042,1442,1512,1112,12417,5002,124
2022-04-012,1762,1922,1002,13026,1002,130
2022-03-312,1462,1902,1402,17422,9002,174
2022-03-302,1402,1712,1242,15917,7002,159
2022-03-292,1262,1882,1112,17924,9002,179
2022-03-282,1292,1532,1202,12616,7002,126
2022-03-252,1922,1922,1332,14419,8002,144
2022-03-242,1302,1802,1112,16315,0002,163
2022-03-232,1102,1522,1022,14530,9002,145
2022-03-222,1412,1412,0802,10430,8002,104
2022-03-182,1362,1562,1062,14519,4002,145
2022-03-172,1112,1492,1022,13629,7002,136
2022-03-162,1132,1172,0682,08520,5002,085
2022-03-152,0832,0992,0622,09521,1002,095
2022-03-142,0642,1052,0492,08822,8002,088
2022-03-112,0282,0692,0002,05921,5002,059
2022-03-102,0292,0451,9962,03723,5002,037
2022-03-091,9551,9931,9381,96023,3001,960
2022-03-081,9801,9981,9251,95036,1001,950
2022-03-072,0252,0641,9862,01742,9002,017
2022-03-042,0652,0652,0002,02522,8002,025
2022-03-032,0282,0752,0142,07024,9002,070
2022-03-022,0202,0201,9842,01020,8002,010
2022-03-012,0702,0772,0242,03123,5002,031
2022-02-281,9992,0681,9642,05341,7002,053
2022-02-251,9381,9891,9371,97924,3001,979
2022-02-241,9891,9921,9151,93535,8001,935
2022-02-222,0302,0351,9661,99247,7001,992
2022-02-212,0952,0952,0312,04836,2002,048
2022-02-182,1002,1192,0702,10835,4002,108
2022-02-172,1542,1772,1032,11843,4002,118
2022-02-162,1932,2382,1572,17541,9002,175
2022-02-152,3802,4422,1692,177117,6002,177
2022-02-142,3002,3382,2702,31535,5002,315
2022-02-102,3732,3852,3082,33024,1002,330
2022-02-092,3542,3782,3392,36523,0002,365
2022-02-082,3722,4042,3282,33135,7002,331
2022-02-072,4172,4182,3682,37220,1002,372
2022-02-042,3642,4142,3602,39627,2002,396
2022-02-032,4032,4042,3512,37423,2002,374
2022-02-022,3692,4342,3492,40451,1002,404
2022-02-012,3282,3602,2962,34637,8002,346
2022-01-312,3082,3472,2832,31439,3002,314
2022-01-282,2892,3252,2352,30043,5002,300
2022-01-272,2952,3222,2042,23450,2002,234
2022-01-262,2552,3262,2042,30938,0002,309
2022-01-252,3642,3672,2542,26562,5002,265
2022-01-242,1882,3622,1842,338105,8002,338
2022-01-212,2412,2412,1192,189111,9002,189
2022-01-202,3492,3552,2322,277116,3002,277
2022-01-192,4282,4282,3552,36668,6002,366
2022-01-182,4352,4932,4022,44071,7002,440
2022-01-172,5252,5252,4432,45445,2002,454
2022-01-142,4302,5562,4112,52779,7002,527
2022-01-132,4602,4932,4212,42549,6002,425
2022-01-122,4602,5302,4552,47049,8002,470
2022-01-112,4952,5002,4082,43359,9002,433
2022-01-072,5052,5552,4652,51170,1002,511
2022-01-062,3722,5602,3722,488107,8002,488
2022-01-052,4232,4572,3512,42254,4002,422
2022-01-042,4762,5102,4212,43246,2002,432

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