1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2019年

5915 (株)駒井ハルテック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9421,9501,9031,9117,5001,911
2019-12-271,9151,9431,9151,9436,5001,943
2019-12-261,9061,9151,8951,91510,3001,915
2019-12-251,8941,9301,8851,90622,6001,906
2019-12-241,8631,8951,8601,89021,8001,890
2019-12-231,9001,9041,8591,86315,6001,863
2019-12-201,8361,9001,8361,90026,0001,900
2019-12-191,7981,8371,7981,8338,0001,833
2019-12-181,8031,8321,7931,82010,2001,820
2019-12-171,7751,8001,7741,7979,3001,797
2019-12-161,7631,7801,7471,7757,3001,775
2019-12-131,7751,8071,7691,7697,7001,769
2019-12-121,7951,7951,7641,7724,9001,772
2019-12-111,7921,8001,7591,7847,9001,784
2019-12-101,8081,8431,7711,79015,4001,790
2019-12-091,7751,7951,7551,79010,5001,790
2019-12-061,6971,7491,6971,74914,2001,749
2019-12-051,6931,7001,6931,6972,6001,697
2019-12-041,6751,6801,6621,68011,4001,680
2019-12-031,6951,6951,6771,6845,4001,684
2019-12-021,6741,7091,6741,6954,1001,695
2019-11-291,7081,7091,6741,6743,7001,674
2019-11-281,7011,7101,6931,7088,6001,708
2019-11-271,6851,7001,6811,6996,7001,699
2019-11-261,6831,6951,6681,66811,0001,668
2019-11-251,6801,6861,6701,67312,9001,673
2019-11-221,6821,6891,6791,6869,3001,686
2019-11-211,7011,7011,6791,6855,5001,685
2019-11-201,7161,7161,6991,7014,4001,701
2019-11-191,7271,7271,6911,7167,3001,716
2019-11-181,7501,7501,7391,7403,3001,740
2019-11-151,6991,7601,6991,73913,3001,739
2019-11-141,7901,8101,6981,69815,6001,698
2019-11-131,8001,8001,7761,7904,3001,790
2019-11-121,7671,8041,7601,8018,3001,801
2019-11-111,7581,7801,7551,7777,3001,777
2019-11-081,7511,7651,7471,7595,3001,759
2019-11-071,7881,7881,7551,7554,7001,755
2019-11-061,7691,7821,7581,7773,9001,777
2019-11-051,7631,7951,7301,78510,0001,785
2019-11-011,7441,7451,7241,7454,8001,745
2019-10-311,7631,7631,7311,7444,5001,744
2019-10-301,7251,7631,7241,7639,4001,763
2019-10-291,6901,7401,6901,7404,4001,740
2019-10-281,7261,7261,6761,6896,8001,689
2019-10-251,7061,7201,7011,7203,3001,720
2019-10-241,7301,7341,6851,7067,7001,706
2019-10-231,7421,7421,7041,7344,8001,734
2019-10-211,7061,7341,7061,7332,2001,733
2019-10-181,7001,7071,6661,7044,9001,704
2019-10-171,7031,7301,6961,7005,3001,700
2019-10-161,7301,7511,7121,72319,2001,723
2019-10-151,6831,7131,6711,7137,8001,713
2019-10-111,6381,6591,6341,6533,3001,653
2019-10-101,6491,6491,6101,6312,3001,631
2019-10-091,6221,6461,6211,6432,2001,643
2019-10-081,6251,6481,6251,6453,1001,645
2019-10-071,6221,6241,6151,6183,5001,618
2019-10-041,6201,6201,6031,6064,1001,606
2019-10-031,6381,6381,6071,6325,0001,632
2019-10-021,6591,6811,6331,6693,9001,669
2019-10-011,6331,6751,6331,6622,8001,662
2019-09-301,6711,6711,6311,6443,4001,644
2019-09-271,7071,7071,6661,6847,7001,684
2019-09-261,6881,7191,6871,7196,7001,719
2019-09-251,6721,6911,6501,6875,8001,687
2019-09-241,6801,7061,6561,6739,9001,673
2019-09-201,6501,6821,6451,66410,8001,664
2019-09-191,5821,6411,5821,63711,0001,637
2019-09-181,5841,6051,5621,5664,2001,566
2019-09-171,5811,6081,5801,5916,7001,591
2019-09-131,5491,5881,5491,58111,9001,581
2019-09-121,5311,5491,5071,5434,6001,543
2019-09-111,4941,5241,4901,5196,2001,519
2019-09-101,4571,4941,4561,4943,7001,494
2019-09-091,4511,4681,4511,4622,0001,462
2019-09-061,4511,4511,4341,4513,3001,451
2019-09-051,4251,4521,4211,4504,4001,450
2019-09-041,4241,4241,4151,4203,0001,420
2019-09-031,4271,4321,4241,4273,7001,427
2019-09-021,4251,4341,4241,4272,1001,427
2019-08-301,4011,4261,4011,4264,0001,426
2019-08-291,4171,4171,3891,3985,7001,398
2019-08-281,3771,3891,3771,3882,3001,388
2019-08-271,4081,4101,3721,37210,3001,372
2019-08-261,4051,4051,3821,3868,7001,386
2019-08-231,4171,4221,4051,4096,3001,409
2019-08-221,4311,4351,4181,4232,8001,423
2019-08-211,4311,4341,4251,4292,3001,429
2019-08-201,4331,4391,4251,4384,2001,438
2019-08-191,4331,4331,4191,4207,2001,420
2019-08-161,4131,4231,4091,4196,5001,419
2019-08-151,4111,4141,4001,4137,0001,413
2019-08-141,4501,4501,4141,42710,4001,427
2019-08-131,4991,4991,4261,42818,9001,428
2019-08-091,5201,5361,5021,5199,9001,519
2019-08-081,5141,5401,5101,5254,7001,525
2019-08-071,5321,5511,5051,5098,2001,509
2019-08-061,5311,5341,5051,5326,4001,532
2019-08-051,5741,5811,5401,5456,6001,545
2019-08-021,6011,6031,5651,58111,4001,581
2019-08-011,6301,6301,6081,6132,7001,613
2019-07-311,6181,6351,6181,6292,4001,629
2019-07-301,6251,6511,6181,6262,8001,626
2019-07-291,6331,6351,6221,6301,7001,630
2019-07-261,6431,6461,6201,6303,9001,630
2019-07-251,6571,6621,6391,6523,3001,652
2019-07-241,6511,6511,6341,6392,3001,639
2019-07-231,6451,6571,6271,6393,3001,639
2019-07-221,6371,6461,6191,6453,6001,645
2019-07-191,6121,6811,6111,6269,5001,626
2019-07-181,6601,6601,6061,6068,1001,606
2019-07-171,6691,6771,6561,6564,3001,656
2019-07-161,6761,7011,6561,6708,6001,670
2019-07-121,6731,6851,6631,67611,4001,676
2019-07-111,6831,6831,6611,6635,1001,663
2019-07-101,6691,6801,6691,6733,3001,673
2019-07-091,7041,7041,6651,6697,9001,669
2019-07-081,7241,7281,7041,7044,8001,704
2019-07-051,7481,7481,7271,7412,7001,741
2019-07-041,7351,7501,7331,7495,3001,749
2019-07-031,7281,7281,7081,7262,5001,726
2019-07-021,7241,7331,7161,7284,1001,728
2019-07-011,7141,7201,7061,7204,3001,720
2019-06-281,7311,7311,7001,7004,5001,700
2019-06-271,7071,7351,7071,7342,8001,734
2019-06-261,7011,7121,7001,7075,5001,707
2019-06-251,7011,7081,7001,7006,9001,700
2019-06-241,6811,6981,6811,69213,4001,692
2019-06-211,6771,6871,6771,6816,6001,681
2019-06-201,6161,7091,6101,66813,2001,668
2019-06-191,6331,6331,6171,6192,1001,619
2019-06-181,6311,6461,5881,5935,6001,593
2019-06-171,6601,6601,6281,6314,6001,631
2019-06-141,6591,6621,6541,6543,9001,654
2019-06-131,6701,6721,6581,6655,4001,665
2019-06-121,6781,6961,6671,6694,8001,669
2019-06-111,6561,6781,6531,6784,5001,678
2019-06-101,6401,6531,6401,6495,5001,649
2019-06-071,6701,6701,6471,6592,7001,659
2019-06-061,6731,6901,6691,6764,7001,676
2019-06-051,6041,6691,6041,6698,4001,669
2019-06-041,5801,5991,5801,5994,0001,599
2019-06-031,5901,5941,5801,5856,0001,585
2019-05-311,6031,6101,5931,6015,0001,601
2019-05-301,5931,6071,5921,6071,9001,607
2019-05-291,6161,6181,5891,6027,5001,602
2019-05-281,6151,6191,6091,6192,3001,619
2019-05-271,6151,6251,6101,6214,1001,621
2019-05-241,6031,6081,5841,5984,5001,598
2019-05-231,6081,6111,6041,6043,1001,604
2019-05-221,6761,6761,6021,61510,7001,615
2019-05-211,6261,6461,6101,6364,1001,636
2019-05-201,6491,6511,6141,6238,9001,623
2019-05-171,6381,6641,6341,64015,6001,640
2019-05-161,6601,6601,6351,63811,5001,638
2019-05-151,6831,6831,6431,66516,1001,665
2019-05-141,6171,6851,6171,64323,2001,643
2019-05-131,7191,7331,6901,69712,2001,697
2019-05-101,7351,7531,7041,71913,9001,719
2019-05-091,7741,7741,7281,73513,1001,735
2019-05-081,7861,7881,7561,78012,3001,780
2019-05-071,8031,8101,7871,8015,3001,801
2019-04-261,8051,8121,7851,7994,8001,799
2019-04-251,8051,8061,7881,8055,4001,805
2019-04-241,8041,8221,7811,78611,1001,786
2019-04-231,8101,8121,8011,8072,7001,807
2019-04-221,8311,8311,8021,8035,5001,803
2019-04-191,8121,8391,8111,8374,7001,837
2019-04-181,8391,8391,8021,8053,7001,805
2019-04-171,8281,8461,8211,8323,6001,832
2019-04-161,8521,8521,8151,8367,6001,836
2019-04-151,8051,8711,8051,8596,2001,859
2019-04-121,8051,8051,7891,7983,7001,798
2019-04-111,7921,7931,7851,7885,8001,788
2019-04-101,7911,7991,7901,7933,1001,793
2019-04-091,8221,8221,7901,79512,1001,795
2019-04-081,8601,8611,8011,8313,2001,831
2019-04-051,8321,8601,8321,8604,9001,860
2019-04-041,8651,8711,8311,8319,7001,831
2019-04-031,8451,8661,8351,8668,3001,866
2019-04-021,8651,8851,8471,8516,7001,851
2019-04-011,8861,8861,8551,86015,8001,860
2019-03-291,8771,8791,8501,8557,4001,855
2019-03-281,8921,9191,8581,87719,4001,877
2019-03-271,9211,9291,9081,90910,3001,909
2019-03-261,8971,9581,8971,95516,7001,955
2019-03-251,9131,9131,8811,8946,2001,894
2019-03-221,8861,9191,8811,9198,4001,919
2019-03-201,9051,9081,8721,88713,9001,887
2019-03-191,9281,9391,8881,90415,1001,904
2019-03-181,9111,9611,9111,94314,5001,943
2019-03-151,9491,9491,8911,89213,8001,892
2019-03-141,9771,9771,9261,94912,4001,949
2019-03-131,9721,9961,9721,9777,7001,977
2019-03-122,0302,0341,9702,00015,0002,000
2019-03-112,0542,0592,0112,0149,4002,014
2019-03-082,0502,0692,0252,05423,1002,054
2019-03-072,0032,0862,0002,06915,3002,069
2019-03-062,0252,0281,9802,0196,2002,019
2019-03-051,9662,0291,9572,0297,4002,029
2019-03-041,9902,0071,9651,9864,3001,986
2019-03-011,9882,0031,9761,9903,6001,990
2019-02-281,9932,0191,9902,0024,1002,002
2019-02-271,9551,9981,9381,9886,7001,988
2019-02-261,9801,9901,9411,9563,0001,956
2019-02-251,9681,9911,9671,9805,9001,980
2019-02-221,9301,9801,9301,9736,8001,973
2019-02-211,9091,9601,9091,9425,5001,942
2019-02-201,9081,9301,9051,9085,7001,908
2019-02-191,9041,9231,8991,9063,0001,906
2019-02-181,8761,9081,8761,9046,6001,904
2019-02-151,8871,8871,8561,8708,5001,870
2019-02-141,9401,9401,8111,89522,2001,895
2019-02-131,9321,9721,9141,97213,6001,972
2019-02-121,8571,9011,8571,8845,8001,884
2019-02-081,8871,8871,8531,8547,3001,854
2019-02-071,9091,9101,8801,8915,8001,891
2019-02-061,9251,9321,8981,9095,4001,909
2019-02-051,9041,9171,8681,9166,8001,916
2019-02-041,8501,8951,8501,8895,3001,889
2019-02-011,8571,8621,8381,8386,5001,838
2019-01-311,8651,8751,8561,8595,7001,859
2019-01-301,8831,8911,8591,8645,5001,864
2019-01-291,9021,9021,8621,8734,4001,873
2019-01-281,9021,9021,8821,8824,6001,882
2019-01-251,9021,9111,8961,9029,1001,902
2019-01-241,8861,9061,8861,9023,5001,902
2019-01-231,8631,8981,8521,8803,6001,880
2019-01-221,8981,8981,8741,8811,8001,881
2019-01-211,8891,8941,8701,8886,3001,888
2019-01-181,8521,8891,8521,8795,7001,879
2019-01-171,8151,8611,8151,8449,5001,844
2019-01-161,8271,8411,8151,8375,6001,837
2019-01-151,8211,8311,8141,8264,9001,826
2019-01-111,8291,8311,8071,8217,1001,821
2019-01-101,8151,8251,7911,8115,9001,811
2019-01-091,8331,8331,8101,8274,4001,827
2019-01-081,8081,8301,8081,8185,7001,818
2019-01-071,8081,8461,8061,80911,7001,809
2019-01-041,7801,8301,7801,8027,0001,802

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