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
2024-07-191,8011,8011,7871,78718,2001,787
2024-07-181,8051,8151,8011,8017,0001,801
2024-07-171,8121,8241,7901,81231,3001,812
2024-07-161,8041,8251,8041,8128,9001,812
2024-07-121,7951,8201,7951,8049,9001,804
2024-07-111,8001,8141,7891,8099,2001,809
2024-07-101,7861,8001,7821,79324,6001,793
2024-07-091,8161,8271,8001,80019,6001,800
2024-07-081,8321,8321,8181,8189,5001,818
2024-07-051,8541,8551,8341,8399,5001,839
2024-07-041,8401,8521,8361,83912,0001,839
2024-07-031,8591,8591,8401,84015,2001,840
2024-07-021,8591,8601,8421,8585,8001,858
2024-07-011,8471,8641,8431,85611,0001,856
2024-06-281,8471,8501,8401,8455,9001,845
2024-06-271,8301,8481,8301,8385,7001,838
2024-06-261,8571,8571,8261,82917,5001,829
2024-06-251,8431,8601,8321,8569,9001,856
2024-06-241,8051,8351,8051,83210,9001,832
2024-06-211,8011,8121,8011,8035,8001,803
2024-06-201,7861,8041,7831,8019,7001,801
2024-06-191,7901,8081,7901,79915,5001,799
2024-06-181,7981,8081,7901,7909,3001,790
2024-06-171,8031,8091,7501,79535,5001,795
2024-06-141,7841,8091,7841,80311,4001,803
2024-06-131,7861,7951,7841,78426,4001,784
2024-06-121,8011,8121,8011,8044,2001,804
2024-06-111,8041,8201,8041,8075,5001,807
2024-06-101,7811,8131,7811,8136,7001,813
2024-06-071,8001,8011,7911,79111,2001,791
2024-06-061,8001,8131,7961,8096,7001,809
2024-06-051,8011,8091,7911,7949,9001,794
2024-06-041,8011,8171,8011,8087,2001,808
2024-06-031,8041,8271,8041,81714,3001,817
2024-05-311,7801,8141,7801,81313,1001,813
2024-05-301,7701,7811,7501,76815,1001,768
2024-05-291,8091,8101,7791,78914,2001,789
2024-05-281,7871,8131,7871,80914,2001,809
2024-05-271,8011,8151,7821,79616,1001,796
2024-05-241,7531,7661,7411,76510,8001,765
2024-05-231,7831,7831,7461,75620,1001,756
2024-05-221,7931,7981,7771,78020,5001,780
2024-05-211,8041,8201,7951,7957,3001,795
2024-05-201,7881,8051,7861,78915,4001,789
2024-05-171,7791,8071,7761,79420,0001,794
2024-05-161,8251,8251,7601,77650,0001,776
2024-05-151,8531,8711,8151,81583,8001,815
2024-05-142,0672,0691,8131,887145,7001,887
2024-05-132,0482,0772,0312,06317,1002,063
2024-05-102,0512,0612,0332,04810,0002,048
2024-05-092,0222,0592,0032,05122,1002,051
2024-05-082,0482,0482,0202,02317,5002,023
2024-05-072,0692,0832,0322,04528,1002,045
2024-05-022,0232,0612,0152,05132,7002,051
2024-05-012,0002,0201,9612,00396,4002,003
2024-04-301,9321,9881,9261,98625,4001,986
2024-04-261,9561,9561,9201,92052,8001,920
2024-04-251,9511,9741,9491,97418,1001,974
2024-04-241,9651,9731,9511,97310,0001,973
2024-04-231,9501,9681,9411,95111,8001,951
2024-04-221,9301,9441,9211,9379,6001,937
2024-04-191,9541,9691,8961,91536,4001,915
2024-04-181,9361,9801,9301,97015,7001,970
2024-04-171,9861,9871,9371,95522,3001,955
2024-04-162,0142,0141,9841,98527,9001,985
2024-04-152,0032,0282,0032,01410,1002,014
2024-04-122,0362,0432,0152,0189,2002,018
2024-04-112,0342,0492,0232,0318,7002,031
2024-04-102,0562,0602,0422,0445,3002,044
2024-04-092,0382,0632,0382,0487,4002,048
2024-04-082,0502,0672,0312,03710,2002,037
2024-04-052,0452,0532,0222,04718,9002,047
2024-04-042,0672,0792,0462,0506,3002,050
2024-04-032,0502,0702,0402,0459,4002,045
2024-04-022,0982,0982,0622,06211,4002,062
2024-04-012,1482,1482,0882,09021,4002,090
2024-03-292,1292,1392,1112,1376,7002,137
2024-03-282,1212,1402,0922,10630,9002,106
2024-03-272,1602,1622,1332,14012,1002,140
2024-03-262,1412,1562,1212,15010,0002,150
2024-03-252,1752,1902,1432,14414,5002,144
2024-03-222,2082,2082,1602,17520,3002,175
2024-03-212,1782,2092,1372,20828,4002,208
2024-03-192,1502,1592,1292,1529,2002,152
2024-03-182,1672,1772,1252,14626,1002,146
2024-03-152,1042,2222,0882,18083,8002,180
2024-03-142,0392,1002,0262,08626,7002,086
2024-03-132,0452,0692,0142,01618,9002,016
2024-03-122,0012,0261,9822,02613,7002,026
2024-03-112,0492,0491,9882,01128,4002,011
2024-03-082,0262,0662,0202,05218,8002,052
2024-03-072,0562,0602,0202,02616,7002,026
2024-03-062,0252,0642,0102,05819,3002,058
2024-03-052,0092,0432,0012,0209,1002,020
2024-03-042,0312,0311,9982,01829,8002,018
2024-03-012,0502,0532,0202,03023,8002,030
2024-02-292,0732,0732,0342,05114,8002,051
2024-02-282,0892,0972,0502,07217,1002,072
2024-02-272,0502,1072,0502,08434,0002,084
2024-02-262,0542,0592,0412,05150,1002,051
2024-02-222,0822,0842,0502,05013,0002,050
2024-02-212,0852,0852,0472,07515,3002,075
2024-02-202,1402,1692,0842,08746,3002,087
2024-02-192,0202,1392,0112,13983,9002,139
2024-02-161,9992,0271,9972,00019,4002,000
2024-02-152,0252,0251,9501,99755,1001,997
2024-02-142,0862,0862,0302,07245,9002,072
2024-02-132,0402,0712,0322,07028,8002,070
2024-02-092,0552,0672,0042,02346,4002,023
2024-02-082,0882,0882,0552,07035,9002,070
2024-02-072,1272,1272,0822,09325,6002,093
2024-02-062,1492,1492,1252,13510,0002,135
2024-02-052,1672,1672,1532,1556,2002,155
2024-02-022,1742,1752,1302,16710,3002,167
2024-02-012,1682,1822,1542,16510,6002,165
2024-01-312,1432,1742,1342,17417,2002,174
2024-01-302,1982,1982,1272,12754,9002,127
2024-01-292,1862,1862,1312,17734,4002,177
2024-01-262,1172,1202,0952,09511,6002,095
2024-01-252,0822,1302,0782,11715,2002,117
2024-01-242,0752,0902,0682,07116,4002,071
2024-01-232,1182,1202,0742,07617,9002,076
2024-01-222,0792,0992,0642,0998,6002,099
2024-01-192,0802,0862,0512,05319,9002,053
2024-01-182,0562,0802,0452,06319,1002,063
2024-01-172,1102,1192,0522,05425,9002,054
2024-01-162,1462,1462,0792,08324,8002,083
2024-01-152,0692,1412,0622,12826,6002,128
2024-01-122,0972,0972,0302,04921,5002,049
2024-01-112,0572,0982,0302,08415,0002,084
2024-01-102,0672,0682,0502,05011,9002,050
2024-01-092,0852,0852,0512,0677,0002,067
2024-01-052,0672,0742,0452,0557,9002,055
2024-01-042,0252,0492,0122,04511,0002,045

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