1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2020年

5915 (株)駒井ハルテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2532,3332,2252,33073,6002,330
2020-12-292,1892,3082,1882,289175,5002,289
2020-12-282,0292,2202,0212,169199,6002,169
2020-12-251,9051,9051,8561,86912,2001,869
2020-12-241,7771,8981,7771,87841,5001,878
2020-12-231,7801,7801,6881,77615,5001,776
2020-12-221,8141,8361,7061,72120,3001,721
2020-12-211,8691,9501,7531,81250,9001,812
2020-12-181,7401,8981,7401,83734,5001,837
2020-12-171,8001,8141,7241,73619,4001,736
2020-12-161,7561,8001,7111,80043,9001,800
2020-12-151,6751,7041,6741,7044,6001,704
2020-12-141,6701,6911,6701,6826,2001,682
2020-12-111,6601,6831,6571,6707,4001,670
2020-12-101,6871,6871,6571,6579,3001,657
2020-12-091,6771,6951,6741,6806,3001,680
2020-12-081,6721,6971,6591,6773,8001,677
2020-12-071,7411,7431,6741,6747,6001,674
2020-12-041,7331,7341,6881,7347,8001,734
2020-12-031,7191,7321,7051,7147,2001,714
2020-12-021,7311,7421,7001,73314,9001,733
2020-12-011,6731,7311,6731,72211,6001,722
2020-11-301,6701,6781,6531,6584,9001,658
2020-11-271,6461,6791,6351,6705,6001,670
2020-11-261,6311,6381,6141,6383,1001,638
2020-11-251,6911,6981,6131,6147,5001,614
2020-11-241,6901,7001,6661,6846,7001,684
2020-11-201,6991,6991,6441,65511,1001,655
2020-11-191,7061,7281,6601,70929,6001,709
2020-11-181,6431,7101,6021,70826,2001,708
2020-11-171,6531,6651,6101,62013,7001,620
2020-11-161,6001,6651,6001,64624,2001,646
2020-11-131,5011,5851,4681,58020,0001,580
2020-11-121,5641,5751,5361,5415,1001,541
2020-11-111,5481,5791,5471,56512,5001,565
2020-11-101,5531,5641,5281,5458,7001,545
2020-11-091,4891,5561,4891,5508,4001,550
2020-11-061,4611,5171,4611,50520,3001,505
2020-11-051,4411,4981,4411,4919,6001,491
2020-11-041,4551,4631,4221,4482,9001,448
2020-11-021,4221,4421,4221,4352,8001,435
2020-10-301,4231,4601,4221,4222,5001,422
2020-10-291,4701,4711,4201,4204,7001,420
2020-10-281,4671,4771,4671,4771,2001,477
2020-10-271,4511,4801,4511,4672,4001,467
2020-10-261,5051,5051,4711,4712,9001,471
2020-10-231,5501,5541,5241,5253,9001,525
2020-10-221,5591,5691,5421,5698,7001,569
2020-10-211,5531,5581,5331,5585,2001,558
2020-10-201,4841,5671,4801,5409,2001,540
2020-10-191,4691,5061,4591,4706,6001,470
2020-10-161,4541,4541,4441,4441,5001,444
2020-10-151,4611,4611,4541,4543,4001,454
2020-10-141,4771,4821,4521,4757,3001,475
2020-10-131,5041,5051,4641,48612,2001,486
2020-10-121,5351,5431,5211,5273,2001,527
2020-10-091,5501,5651,5311,5382,6001,538
2020-10-081,5751,5771,5741,5742,5001,574
2020-10-071,5461,5871,5291,5777,4001,577
2020-10-061,5801,5801,5271,5461,7001,546
2020-10-051,5611,5941,5611,5612,7001,561
2020-10-021,6001,6001,5301,5617,1001,561
2020-09-301,6281,6281,5951,6195,2001,619
2020-09-291,6181,6271,5651,6277,7001,627
2020-09-281,6091,6281,5631,6287,9001,628
2020-09-251,5891,6091,5331,6098,0001,609
2020-09-241,5651,5761,5451,5495,4001,549
2020-09-231,5851,5901,5621,5657,0001,565
2020-09-181,6431,6431,6011,6258,2001,625
2020-09-171,6001,6351,6001,6346,4001,634
2020-09-161,5671,6181,5661,6107,3001,610
2020-09-151,5481,5731,5481,5735,3001,573
2020-09-141,5201,5411,5201,5413,2001,541
2020-09-111,5141,5201,5041,5203,7001,520
2020-09-101,5131,5191,5041,5145,7001,514
2020-09-091,4781,4951,4681,4954,4001,495
2020-09-081,4371,4801,4361,4805,1001,480
2020-09-071,4321,4321,4131,4281,5001,428
2020-09-041,3911,4211,3911,4161,9001,416
2020-09-031,4241,4241,4011,4214,7001,421
2020-09-021,4001,4151,3921,4103,1001,410
2020-09-011,3881,3921,3781,3892,0001,389
2020-08-311,3741,3871,3741,3802,6001,380
2020-08-281,3701,4111,3601,37013,2001,370
2020-08-271,3671,3671,3561,36211,8001,362
2020-08-261,3421,3541,3421,3542,1001,354
2020-08-251,3501,3501,3391,3482,4001,348
2020-08-241,3451,3451,3351,3431,6001,343
2020-08-211,3341,3451,3341,3372,2001,337
2020-08-201,3531,3531,3351,3352,4001,335
2020-08-191,3311,3601,3311,3462,5001,346
2020-08-181,3371,3381,3311,3312,3001,331
2020-08-171,3521,3531,3311,3473,7001,347
2020-08-141,3661,3661,3491,3522,4001,352
2020-08-131,3521,3611,3461,3613,2001,361
2020-08-121,3661,3661,3321,3525,2001,352
2020-08-111,3471,3711,3341,3715,9001,371
2020-08-071,3501,3601,3451,3462,2001,346
2020-08-061,3411,3571,3411,3481,4001,348
2020-08-051,3221,3751,3221,3395,5001,339
2020-08-041,3061,3191,3061,3193,9001,319
2020-08-031,3131,3131,3031,3062,6001,306
2020-07-311,3711,3721,3131,3137,4001,313
2020-07-301,3951,3951,3711,3783,4001,378
2020-07-291,3871,3871,3701,3702,0001,370
2020-07-281,3811,3891,3751,3875,4001,387
2020-07-271,3661,3781,3661,3785,3001,378
2020-07-221,3801,3801,3651,3655,3001,365
2020-07-211,3721,3721,3591,3632,6001,363
2020-07-201,3661,3691,3581,3581,5001,358
2020-07-171,3601,3991,3571,3584,9001,358
2020-07-161,3661,3881,3601,3606,6001,360
2020-07-151,3901,3901,3621,3762,9001,376
2020-07-141,3881,3881,3691,3715,0001,371
2020-07-131,4011,4011,3871,3875,9001,387
2020-07-101,4091,4091,4011,4012,3001,401
2020-07-091,4301,4301,4061,4063,5001,406
2020-07-081,4251,4621,4251,43010,4001,430
2020-07-071,4101,4221,4081,4192,4001,419
2020-07-061,4501,4501,4201,4214,0001,421
2020-07-031,4581,4581,4221,4221,7001,422
2020-07-021,4791,4791,4311,4374,3001,437
2020-07-011,4791,4951,4531,4535,0001,453
2020-06-301,5091,5091,4631,4631,1001,463
2020-06-291,4991,5131,4701,5084,2001,508
2020-06-261,4741,5001,4491,5001,8001,500
2020-06-251,4901,4901,4601,4745,6001,474
2020-06-241,4931,4931,4711,4841,7001,484
2020-06-231,4761,4931,4731,4933,1001,493
2020-06-221,4731,4771,4731,4761,7001,476
2020-06-191,4701,4701,4531,4604,5001,460
2020-06-181,4601,4701,4551,4702,6001,470
2020-06-171,4221,4601,4221,4601,7001,460
2020-06-161,4271,4691,4271,4503,3001,450
2020-06-151,4521,4521,4131,4132,6001,413
2020-06-121,4471,4551,4411,4526,9001,452
2020-06-111,4981,4981,4761,4883,1001,488
2020-06-101,5021,5061,4991,5052,3001,505
2020-06-091,5121,5201,5001,5046,3001,504
2020-06-081,5141,5161,4881,5112,1001,511
2020-06-051,4941,4941,4801,4935,1001,493
2020-06-041,5011,5131,4961,5073,4001,507
2020-06-031,5151,5171,4991,5175,2001,517
2020-06-021,4981,5161,4941,5157,1001,515
2020-06-011,5071,5071,4911,4912,1001,491
2020-05-291,4891,5071,4891,5063,0001,506
2020-05-281,4901,5001,4861,5003,5001,500
2020-05-271,5081,5081,4851,4904,7001,490
2020-05-261,5101,5101,4931,5083,2001,508
2020-05-251,5201,5201,5021,5022,3001,502
2020-05-221,4801,5201,4801,5202,9001,520
2020-05-211,5001,5151,4801,4802,6001,480
2020-05-201,5101,5191,5001,5025,0001,502
2020-05-191,5201,5301,5001,5104,0001,510
2020-05-181,4681,5101,4681,5101,1001,510
2020-05-151,4881,5041,4761,5012,6001,501
2020-05-141,4911,4921,4611,4892,0001,489
2020-05-131,5001,5211,4341,4815,4001,481
2020-05-121,5361,5391,5051,5224,1001,522
2020-05-111,5241,5401,5031,5357,5001,535
2020-05-081,5151,5261,4841,5262,8001,526
2020-05-071,4421,5021,4421,5021,8001,502
2020-05-011,4961,4961,4121,4123,6001,412
2020-04-301,5181,5221,4781,5132,3001,513
2020-04-281,5091,5211,5001,5124,3001,512
2020-04-271,4621,4941,4621,4791,9001,479
2020-04-241,5101,5101,4691,5022,3001,502
2020-04-231,4531,5121,4531,5121,0001,512
2020-04-221,4791,4791,4311,4452,7001,445
2020-04-211,5201,5201,4731,4791,5001,479
2020-04-201,5301,5491,5231,5232,4001,523
2020-04-171,5281,5711,4891,5454,5001,545
2020-04-161,4881,5281,4701,5172,7001,517
2020-04-151,5341,5341,4751,4842,0001,484
2020-04-141,5111,5261,4811,5012,5001,501
2020-04-131,5201,5301,5021,5111,3001,511
2020-04-101,5461,5501,5121,5204,2001,520
2020-04-091,4961,5481,4711,5483,6001,548
2020-04-081,5071,5211,4391,4956,0001,495
2020-04-071,4701,5081,4501,5086,1001,508
2020-04-061,3961,4401,3961,4405,0001,440
2020-04-031,4061,4191,3411,3714,8001,371
2020-04-021,4331,4331,4041,4064,1001,406
2020-04-011,4751,5051,4341,4341,7001,434
2020-03-311,5251,5301,4871,4943,9001,494
2020-03-301,5801,5801,4661,52412,9001,524
2020-03-271,5151,6491,4841,64914,1001,649
2020-03-261,4951,4951,4231,4858,5001,485
2020-03-251,4971,4971,3971,47812,7001,478
2020-03-241,4881,4881,4261,4675,3001,467
2020-03-231,4141,4881,3881,48824,0001,488
2020-03-191,4161,4161,3051,4148,4001,414
2020-03-181,3491,4231,3491,3869,1001,386
2020-03-171,2861,4121,2341,35416,8001,354
2020-03-161,3621,3661,2661,32212,6001,322
2020-03-131,2801,2871,2301,26218,6001,262
2020-03-121,4141,4141,3261,34817,3001,348
2020-03-111,4801,4801,4001,4179,2001,417
2020-03-101,3601,4201,3261,42011,0001,420
2020-03-091,4031,4341,3921,39214,2001,392
2020-03-061,4411,4461,4181,4189,6001,418
2020-03-051,4871,5221,4481,4488,6001,448
2020-03-041,4711,5331,4571,4574,5001,457
2020-03-031,4961,5491,4771,47711,4001,477
2020-03-021,4621,5081,4461,5089,9001,508
2020-02-281,5501,5691,4701,48016,0001,480
2020-02-271,6591,6841,6291,6399,6001,639
2020-02-261,5841,6931,5841,65110,2001,651
2020-02-251,6241,6791,6241,62415,2001,624
2020-02-211,6751,7021,6751,7022,9001,702
2020-02-201,6841,7001,6741,6744,1001,674
2020-02-191,6721,7041,6701,6807,9001,680
2020-02-181,6761,7151,6761,6786,1001,678
2020-02-171,7151,7181,6611,6768,6001,676
2020-02-141,7501,7501,7151,7415,2001,741
2020-02-131,7501,7501,7101,75019,2001,750
2020-02-121,8911,8911,8261,8458,3001,845
2020-02-101,8471,8831,8471,8792,7001,879
2020-02-071,8521,8721,8511,8723,4001,872
2020-02-061,8731,8901,8521,8608,2001,860
2020-02-051,8791,8901,8641,8825,6001,882
2020-02-041,8621,9131,8621,8791,6001,879
2020-02-031,8131,8851,8131,8625,6001,862
2020-01-311,8371,8771,8371,8653,9001,865
2020-01-301,8861,9201,8311,8627,8001,862
2020-01-291,9061,9121,8501,8865,9001,886
2020-01-281,8821,8821,8531,8785,0001,878
2020-01-271,8661,9021,8661,8826,4001,882
2020-01-241,9581,9581,9091,9143,1001,914
2020-01-231,9701,9701,9481,9594,2001,959
2020-01-221,9651,9771,9631,9714,0001,971
2020-01-211,9241,9571,9241,9544,5001,954
2020-01-201,9001,9491,9001,91610,4001,916
2020-01-171,9031,9211,9001,9002,0001,900
2020-01-161,8581,9221,8581,9038,1001,903
2020-01-151,9091,9161,8711,8984,9001,898
2020-01-141,9141,9331,9081,9085,1001,908
2020-01-101,9101,9101,8781,9003,4001,900
2020-01-091,8901,9031,8901,8953,4001,895
2020-01-081,9141,9331,8611,88911,6001,889
2020-01-071,8571,9461,8571,9398,0001,939
2020-01-061,8601,8701,8461,8579,2001,857

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