5915 (株)駒井ハルテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,583 | 1,587 | 1,571 | 1,571 | 19,600 | 1,571 |
| 2024-10-22 | 1,621 | 1,621 | 1,584 | 1,584 | 23,500 | 1,584 |
| 2024-10-21 | 1,630 | 1,643 | 1,621 | 1,625 | 4,900 | 1,625 |
| 2024-10-18 | 1,612 | 1,620 | 1,607 | 1,614 | 7,100 | 1,614 |
| 2024-10-17 | 1,619 | 1,632 | 1,619 | 1,621 | 4,000 | 1,621 |
| 2024-10-16 | 1,620 | 1,624 | 1,616 | 1,621 | 3,900 | 1,621 |
| 2024-10-15 | 1,615 | 1,625 | 1,613 | 1,620 | 5,000 | 1,620 |
| 2024-10-11 | 1,609 | 1,627 | 1,605 | 1,619 | 6,300 | 1,619 |
| 2024-10-10 | 1,643 | 1,643 | 1,609 | 1,614 | 20,700 | 1,614 |
| 2024-10-09 | 1,666 | 1,666 | 1,632 | 1,639 | 17,800 | 1,639 |
| 2024-10-08 | 1,666 | 1,666 | 1,650 | 1,660 | 7,100 | 1,660 |
| 2024-10-07 | 1,674 | 1,674 | 1,665 | 1,669 | 3,600 | 1,669 |
| 2024-10-04 | 1,666 | 1,668 | 1,656 | 1,658 | 5,500 | 1,658 |
| 2024-10-03 | 1,663 | 1,681 | 1,663 | 1,663 | 3,900 | 1,663 |
| 2024-10-02 | 1,695 | 1,695 | 1,660 | 1,662 | 6,300 | 1,662 |
| 2024-10-01 | 1,665 | 1,695 | 1,665 | 1,694 | 9,200 | 1,694 |
| 2024-09-30 | 1,677 | 1,688 | 1,653 | 1,672 | 11,800 | 1,672 |
| 2024-09-27 | 1,695 | 1,705 | 1,676 | 1,689 | 27,100 | 1,689 |
| 2024-09-26 | 1,674 | 1,693 | 1,670 | 1,693 | 10,700 | 1,693 |
| 2024-09-25 | 1,663 | 1,687 | 1,663 | 1,674 | 7,900 | 1,674 |
| 2024-09-24 | 1,678 | 1,688 | 1,648 | 1,663 | 10,100 | 1,663 |
| 2024-09-20 | 1,647 | 1,681 | 1,647 | 1,678 | 6,200 | 1,678 |
| 2024-09-19 | 1,641 | 1,656 | 1,640 | 1,647 | 8,700 | 1,647 |
| 2024-09-18 | 1,629 | 1,644 | 1,613 | 1,628 | 7,400 | 1,628 |
| 2024-09-17 | 1,626 | 1,631 | 1,596 | 1,629 | 16,100 | 1,629 |
| 2024-09-13 | 1,602 | 1,608 | 1,596 | 1,608 | 10,400 | 1,608 |
| 2024-09-12 | 1,606 | 1,630 | 1,597 | 1,607 | 9,400 | 1,607 |
| 2024-09-11 | 1,649 | 1,649 | 1,588 | 1,590 | 12,300 | 1,590 |
| 2024-09-10 | 1,654 | 1,670 | 1,638 | 1,639 | 9,800 | 1,639 |
| 2024-09-09 | 1,627 | 1,652 | 1,600 | 1,652 | 32,700 | 1,652 |
| 2024-09-06 | 1,675 | 1,687 | 1,666 | 1,667 | 9,700 | 1,667 |
| 2024-09-05 | 1,666 | 1,713 | 1,666 | 1,694 | 8,400 | 1,694 |
| 2024-09-04 | 1,706 | 1,720 | 1,670 | 1,677 | 29,700 | 1,677 |
| 2024-09-03 | 1,705 | 1,728 | 1,705 | 1,720 | 7,900 | 1,720 |
| 2024-09-02 | 1,709 | 1,710 | 1,700 | 1,705 | 6,800 | 1,705 |
| 2024-08-30 | 1,693 | 1,706 | 1,693 | 1,706 | 3,300 | 1,706 |
| 2024-08-29 | 1,693 | 1,708 | 1,683 | 1,693 | 6,500 | 1,693 |
| 2024-08-28 | 1,693 | 1,697 | 1,665 | 1,693 | 12,300 | 1,693 |
| 2024-08-27 | 1,696 | 1,700 | 1,687 | 1,695 | 6,400 | 1,695 |
| 2024-08-26 | 1,703 | 1,703 | 1,681 | 1,687 | 7,800 | 1,687 |
| 2024-08-23 | 1,647 | 1,697 | 1,647 | 1,682 | 13,900 | 1,682 |
| 2024-08-22 | 1,644 | 1,654 | 1,632 | 1,644 | 8,600 | 1,644 |
| 2024-08-21 | 1,636 | 1,649 | 1,625 | 1,643 | 20,500 | 1,643 |
| 2024-08-20 | 1,634 | 1,648 | 1,634 | 1,646 | 15,000 | 1,646 |
| 2024-08-19 | 1,665 | 1,666 | 1,638 | 1,638 | 9,400 | 1,638 |
| 2024-08-16 | 1,640 | 1,676 | 1,631 | 1,660 | 24,300 | 1,660 |
| 2024-08-15 | 1,619 | 1,631 | 1,617 | 1,630 | 21,200 | 1,630 |
| 2024-08-14 | 1,607 | 1,634 | 1,605 | 1,606 | 12,300 | 1,606 |
| 2024-08-13 | 1,629 | 1,635 | 1,607 | 1,607 | 10,600 | 1,607 |
| 2024-08-09 | 1,586 | 1,652 | 1,586 | 1,631 | 17,700 | 1,631 |
| 2024-08-08 | 1,561 | 1,622 | 1,560 | 1,572 | 26,200 | 1,572 |
| 2024-08-07 | 1,511 | 1,611 | 1,511 | 1,581 | 19,700 | 1,581 |
| 2024-08-06 | 1,561 | 1,598 | 1,520 | 1,535 | 40,100 | 1,535 |
| 2024-08-05 | 1,625 | 1,629 | 1,460 | 1,461 | 90,700 | 1,461 |
| 2024-08-02 | 1,757 | 1,758 | 1,720 | 1,721 | 48,900 | 1,721 |
| 2024-08-01 | 1,811 | 1,812 | 1,773 | 1,786 | 18,700 | 1,786 |
| 2024-07-31 | 1,773 | 1,818 | 1,773 | 1,814 | 14,100 | 1,814 |
| 2024-07-30 | 1,800 | 1,801 | 1,768 | 1,768 | 46,800 | 1,768 |
| 2024-07-29 | 1,785 | 1,812 | 1,785 | 1,800 | 12,300 | 1,800 |
| 2024-07-26 | 1,770 | 1,785 | 1,761 | 1,778 | 9,300 | 1,778 |
| 2024-07-25 | 1,761 | 1,776 | 1,760 | 1,760 | 27,400 | 1,760 |
| 2024-07-24 | 1,780 | 1,781 | 1,768 | 1,775 | 17,600 | 1,775 |
| 2024-07-23 | 1,775 | 1,787 | 1,773 | 1,785 | 8,400 | 1,785 |
| 2024-07-22 | 1,786 | 1,786 | 1,771 | 1,772 | 19,600 | 1,772 |
| 2024-07-19 | 1,801 | 1,801 | 1,787 | 1,787 | 18,200 | 1,787 |
| 2024-07-18 | 1,805 | 1,815 | 1,801 | 1,801 | 7,000 | 1,801 |
| 2024-07-17 | 1,812 | 1,824 | 1,790 | 1,812 | 31,300 | 1,812 |
| 2024-07-16 | 1,804 | 1,825 | 1,804 | 1,812 | 8,900 | 1,812 |
| 2024-07-12 | 1,795 | 1,820 | 1,795 | 1,804 | 9,900 | 1,804 |
| 2024-07-11 | 1,800 | 1,814 | 1,789 | 1,809 | 9,200 | 1,809 |
| 2024-07-10 | 1,786 | 1,800 | 1,782 | 1,793 | 24,600 | 1,793 |
| 2024-07-09 | 1,816 | 1,827 | 1,800 | 1,800 | 19,600 | 1,800 |
| 2024-07-08 | 1,832 | 1,832 | 1,818 | 1,818 | 9,500 | 1,818 |
| 2024-07-05 | 1,854 | 1,855 | 1,834 | 1,839 | 9,500 | 1,839 |
| 2024-07-04 | 1,840 | 1,852 | 1,836 | 1,839 | 12,000 | 1,839 |
| 2024-07-03 | 1,859 | 1,859 | 1,840 | 1,840 | 15,200 | 1,840 |
| 2024-07-02 | 1,859 | 1,860 | 1,842 | 1,858 | 5,800 | 1,858 |
| 2024-07-01 | 1,847 | 1,864 | 1,843 | 1,856 | 11,000 | 1,856 |
| 2024-06-28 | 1,847 | 1,850 | 1,840 | 1,845 | 5,900 | 1,845 |
| 2024-06-27 | 1,830 | 1,848 | 1,830 | 1,838 | 5,700 | 1,838 |
| 2024-06-26 | 1,857 | 1,857 | 1,826 | 1,829 | 17,500 | 1,829 |
| 2024-06-25 | 1,843 | 1,860 | 1,832 | 1,856 | 9,900 | 1,856 |
| 2024-06-24 | 1,805 | 1,835 | 1,805 | 1,832 | 10,900 | 1,832 |
| 2024-06-21 | 1,801 | 1,812 | 1,801 | 1,803 | 5,800 | 1,803 |
| 2024-06-20 | 1,786 | 1,804 | 1,783 | 1,801 | 9,700 | 1,801 |
| 2024-06-19 | 1,790 | 1,808 | 1,790 | 1,799 | 15,500 | 1,799 |
| 2024-06-18 | 1,798 | 1,808 | 1,790 | 1,790 | 9,300 | 1,790 |
| 2024-06-17 | 1,803 | 1,809 | 1,750 | 1,795 | 35,500 | 1,795 |
| 2024-06-14 | 1,784 | 1,809 | 1,784 | 1,803 | 11,400 | 1,803 |
| 2024-06-13 | 1,786 | 1,795 | 1,784 | 1,784 | 26,400 | 1,784 |
| 2024-06-12 | 1,801 | 1,812 | 1,801 | 1,804 | 4,200 | 1,804 |
| 2024-06-11 | 1,804 | 1,820 | 1,804 | 1,807 | 5,500 | 1,807 |
| 2024-06-10 | 1,781 | 1,813 | 1,781 | 1,813 | 6,700 | 1,813 |
| 2024-06-07 | 1,800 | 1,801 | 1,791 | 1,791 | 11,200 | 1,791 |
| 2024-06-06 | 1,800 | 1,813 | 1,796 | 1,809 | 6,700 | 1,809 |
| 2024-06-05 | 1,801 | 1,809 | 1,791 | 1,794 | 9,900 | 1,794 |
| 2024-06-04 | 1,801 | 1,817 | 1,801 | 1,808 | 7,200 | 1,808 |
| 2024-06-03 | 1,804 | 1,827 | 1,804 | 1,817 | 14,300 | 1,817 |
| 2024-05-31 | 1,780 | 1,814 | 1,780 | 1,813 | 13,100 | 1,813 |
| 2024-05-30 | 1,770 | 1,781 | 1,750 | 1,768 | 15,100 | 1,768 |
| 2024-05-29 | 1,809 | 1,810 | 1,779 | 1,789 | 14,200 | 1,789 |
| 2024-05-28 | 1,787 | 1,813 | 1,787 | 1,809 | 14,200 | 1,809 |
| 2024-05-27 | 1,801 | 1,815 | 1,782 | 1,796 | 16,100 | 1,796 |
| 2024-05-24 | 1,753 | 1,766 | 1,741 | 1,765 | 10,800 | 1,765 |
| 2024-05-23 | 1,783 | 1,783 | 1,746 | 1,756 | 20,100 | 1,756 |
| 2024-05-22 | 1,793 | 1,798 | 1,777 | 1,780 | 20,500 | 1,780 |
| 2024-05-21 | 1,804 | 1,820 | 1,795 | 1,795 | 7,300 | 1,795 |
| 2024-05-20 | 1,788 | 1,805 | 1,786 | 1,789 | 15,400 | 1,789 |
| 2024-05-17 | 1,779 | 1,807 | 1,776 | 1,794 | 20,000 | 1,794 |
| 2024-05-16 | 1,825 | 1,825 | 1,760 | 1,776 | 50,000 | 1,776 |
| 2024-05-15 | 1,853 | 1,871 | 1,815 | 1,815 | 83,800 | 1,815 |
| 2024-05-14 | 2,067 | 2,069 | 1,813 | 1,887 | 145,700 | 1,887 |
| 2024-05-13 | 2,048 | 2,077 | 2,031 | 2,063 | 17,100 | 2,063 |
| 2024-05-10 | 2,051 | 2,061 | 2,033 | 2,048 | 10,000 | 2,048 |
| 2024-05-09 | 2,022 | 2,059 | 2,003 | 2,051 | 22,100 | 2,051 |
| 2024-05-08 | 2,048 | 2,048 | 2,020 | 2,023 | 17,500 | 2,023 |
| 2024-05-07 | 2,069 | 2,083 | 2,032 | 2,045 | 28,100 | 2,045 |
| 2024-05-02 | 2,023 | 2,061 | 2,015 | 2,051 | 32,700 | 2,051 |
| 2024-05-01 | 2,000 | 2,020 | 1,961 | 2,003 | 96,400 | 2,003 |
| 2024-04-30 | 1,932 | 1,988 | 1,926 | 1,986 | 25,400 | 1,986 |
| 2024-04-26 | 1,956 | 1,956 | 1,920 | 1,920 | 52,800 | 1,920 |
| 2024-04-25 | 1,951 | 1,974 | 1,949 | 1,974 | 18,100 | 1,974 |
| 2024-04-24 | 1,965 | 1,973 | 1,951 | 1,973 | 10,000 | 1,973 |
| 2024-04-23 | 1,950 | 1,968 | 1,941 | 1,951 | 11,800 | 1,951 |
| 2024-04-22 | 1,930 | 1,944 | 1,921 | 1,937 | 9,600 | 1,937 |
| 2024-04-19 | 1,954 | 1,969 | 1,896 | 1,915 | 36,400 | 1,915 |
| 2024-04-18 | 1,936 | 1,980 | 1,930 | 1,970 | 15,700 | 1,970 |
| 2024-04-17 | 1,986 | 1,987 | 1,937 | 1,955 | 22,300 | 1,955 |
| 2024-04-16 | 2,014 | 2,014 | 1,984 | 1,985 | 27,900 | 1,985 |
| 2024-04-15 | 2,003 | 2,028 | 2,003 | 2,014 | 10,100 | 2,014 |
| 2024-04-12 | 2,036 | 2,043 | 2,015 | 2,018 | 9,200 | 2,018 |
| 2024-04-11 | 2,034 | 2,049 | 2,023 | 2,031 | 8,700 | 2,031 |
| 2024-04-10 | 2,056 | 2,060 | 2,042 | 2,044 | 5,300 | 2,044 |
| 2024-04-09 | 2,038 | 2,063 | 2,038 | 2,048 | 7,400 | 2,048 |
| 2024-04-08 | 2,050 | 2,067 | 2,031 | 2,037 | 10,200 | 2,037 |
| 2024-04-05 | 2,045 | 2,053 | 2,022 | 2,047 | 18,900 | 2,047 |
| 2024-04-04 | 2,067 | 2,079 | 2,046 | 2,050 | 6,300 | 2,050 |
| 2024-04-03 | 2,050 | 2,070 | 2,040 | 2,045 | 9,400 | 2,045 |
| 2024-04-02 | 2,098 | 2,098 | 2,062 | 2,062 | 11,400 | 2,062 |
| 2024-04-01 | 2,148 | 2,148 | 2,088 | 2,090 | 21,400 | 2,090 |
| 2024-03-29 | 2,129 | 2,139 | 2,111 | 2,137 | 6,700 | 2,137 |
| 2024-03-28 | 2,121 | 2,140 | 2,092 | 2,106 | 30,900 | 2,106 |
| 2024-03-27 | 2,160 | 2,162 | 2,133 | 2,140 | 12,100 | 2,140 |
| 2024-03-26 | 2,141 | 2,156 | 2,121 | 2,150 | 10,000 | 2,150 |
| 2024-03-25 | 2,175 | 2,190 | 2,143 | 2,144 | 14,500 | 2,144 |
| 2024-03-22 | 2,208 | 2,208 | 2,160 | 2,175 | 20,300 | 2,175 |
| 2024-03-21 | 2,178 | 2,209 | 2,137 | 2,208 | 28,400 | 2,208 |
| 2024-03-19 | 2,150 | 2,159 | 2,129 | 2,152 | 9,200 | 2,152 |
| 2024-03-18 | 2,167 | 2,177 | 2,125 | 2,146 | 26,100 | 2,146 |
| 2024-03-15 | 2,104 | 2,222 | 2,088 | 2,180 | 83,800 | 2,180 |
| 2024-03-14 | 2,039 | 2,100 | 2,026 | 2,086 | 26,700 | 2,086 |
| 2024-03-13 | 2,045 | 2,069 | 2,014 | 2,016 | 18,900 | 2,016 |
| 2024-03-12 | 2,001 | 2,026 | 1,982 | 2,026 | 13,700 | 2,026 |
| 2024-03-11 | 2,049 | 2,049 | 1,988 | 2,011 | 28,400 | 2,011 |
| 2024-03-08 | 2,026 | 2,066 | 2,020 | 2,052 | 18,800 | 2,052 |
| 2024-03-07 | 2,056 | 2,060 | 2,020 | 2,026 | 16,700 | 2,026 |
| 2024-03-06 | 2,025 | 2,064 | 2,010 | 2,058 | 19,300 | 2,058 |
| 2024-03-05 | 2,009 | 2,043 | 2,001 | 2,020 | 9,100 | 2,020 |
| 2024-03-04 | 2,031 | 2,031 | 1,998 | 2,018 | 29,800 | 2,018 |
| 2024-03-01 | 2,050 | 2,053 | 2,020 | 2,030 | 23,800 | 2,030 |
| 2024-02-29 | 2,073 | 2,073 | 2,034 | 2,051 | 14,800 | 2,051 |
| 2024-02-28 | 2,089 | 2,097 | 2,050 | 2,072 | 17,100 | 2,072 |
| 2024-02-27 | 2,050 | 2,107 | 2,050 | 2,084 | 34,000 | 2,084 |
| 2024-02-26 | 2,054 | 2,059 | 2,041 | 2,051 | 50,100 | 2,051 |
| 2024-02-22 | 2,082 | 2,084 | 2,050 | 2,050 | 13,000 | 2,050 |
| 2024-02-21 | 2,085 | 2,085 | 2,047 | 2,075 | 15,300 | 2,075 |
| 2024-02-20 | 2,140 | 2,169 | 2,084 | 2,087 | 46,300 | 2,087 |
| 2024-02-19 | 2,020 | 2,139 | 2,011 | 2,139 | 83,900 | 2,139 |
| 2024-02-16 | 1,999 | 2,027 | 1,997 | 2,000 | 19,400 | 2,000 |
| 2024-02-15 | 2,025 | 2,025 | 1,950 | 1,997 | 55,100 | 1,997 |
| 2024-02-14 | 2,086 | 2,086 | 2,030 | 2,072 | 45,900 | 2,072 |
| 2024-02-13 | 2,040 | 2,071 | 2,032 | 2,070 | 28,800 | 2,070 |
| 2024-02-09 | 2,055 | 2,067 | 2,004 | 2,023 | 46,400 | 2,023 |
| 2024-02-08 | 2,088 | 2,088 | 2,055 | 2,070 | 35,900 | 2,070 |
| 2024-02-07 | 2,127 | 2,127 | 2,082 | 2,093 | 25,600 | 2,093 |
| 2024-02-06 | 2,149 | 2,149 | 2,125 | 2,135 | 10,000 | 2,135 |
| 2024-02-05 | 2,167 | 2,167 | 2,153 | 2,155 | 6,200 | 2,155 |
| 2024-02-02 | 2,174 | 2,175 | 2,130 | 2,167 | 10,300 | 2,167 |
| 2024-02-01 | 2,168 | 2,182 | 2,154 | 2,165 | 10,600 | 2,165 |
| 2024-01-31 | 2,143 | 2,174 | 2,134 | 2,174 | 17,200 | 2,174 |
| 2024-01-30 | 2,198 | 2,198 | 2,127 | 2,127 | 54,900 | 2,127 |
| 2024-01-29 | 2,186 | 2,186 | 2,131 | 2,177 | 34,400 | 2,177 |
| 2024-01-26 | 2,117 | 2,120 | 2,095 | 2,095 | 11,600 | 2,095 |
| 2024-01-25 | 2,082 | 2,130 | 2,078 | 2,117 | 15,200 | 2,117 |
| 2024-01-24 | 2,075 | 2,090 | 2,068 | 2,071 | 16,400 | 2,071 |
| 2024-01-23 | 2,118 | 2,120 | 2,074 | 2,076 | 17,900 | 2,076 |
| 2024-01-22 | 2,079 | 2,099 | 2,064 | 2,099 | 8,600 | 2,099 |
| 2024-01-19 | 2,080 | 2,086 | 2,051 | 2,053 | 19,900 | 2,053 |
| 2024-01-18 | 2,056 | 2,080 | 2,045 | 2,063 | 19,100 | 2,063 |
| 2024-01-17 | 2,110 | 2,119 | 2,052 | 2,054 | 25,900 | 2,054 |
| 2024-01-16 | 2,146 | 2,146 | 2,079 | 2,083 | 24,800 | 2,083 |
| 2024-01-15 | 2,069 | 2,141 | 2,062 | 2,128 | 26,600 | 2,128 |
| 2024-01-12 | 2,097 | 2,097 | 2,030 | 2,049 | 21,500 | 2,049 |
| 2024-01-11 | 2,057 | 2,098 | 2,030 | 2,084 | 15,000 | 2,084 |
| 2024-01-10 | 2,067 | 2,068 | 2,050 | 2,050 | 11,900 | 2,050 |
| 2024-01-09 | 2,085 | 2,085 | 2,051 | 2,067 | 7,000 | 2,067 |
| 2024-01-05 | 2,067 | 2,074 | 2,045 | 2,055 | 7,900 | 2,055 |
| 2024-01-04 | 2,025 | 2,049 | 2,012 | 2,045 | 11,000 | 2,045 |
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
