1. HOME >
  2. 株価時系列 >
  3. 5915 >
  4. 2021年

5915 (株)駒井ハルテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3272,4782,3032,47696,8002,476
2021-12-292,3782,3992,3012,33764,1002,337
2021-12-282,2772,3722,2122,363160,6002,363
2021-12-272,4762,4812,3182,327138,9002,327
2021-12-242,4942,5202,4122,478156,1002,478
2021-12-232,3122,4752,2982,452211,1002,452
2021-12-222,2642,3122,2302,30759,7002,307
2021-12-212,1882,2862,1872,25775,2002,257
2021-12-202,2252,3182,1812,208117,4002,208
2021-12-172,1042,2722,1012,256119,6002,256
2021-12-162,1162,1162,0392,10348,8002,103
2021-12-152,0672,1202,0672,08029,4002,080
2021-12-142,0702,1102,0342,05226,1002,052
2021-12-132,1352,1372,0832,12038,3002,120
2021-12-102,0992,1371,9692,12978,9002,129
2021-12-092,0922,1402,0582,13976,9002,139
2021-12-081,9602,1321,9582,107154,1002,107
2021-12-071,8681,9481,8511,94847,8001,948
2021-12-061,8141,8591,8071,84225,2001,842
2021-12-031,7321,8001,7321,79926,2001,799
2021-12-021,7451,7691,7241,73134,2001,731
2021-12-011,7201,7641,7111,76021,5001,760
2021-11-301,7401,7481,7101,72018,9001,720
2021-11-291,7561,7561,7061,72523,0001,725
2021-11-261,7601,7601,7031,74126,1001,741
2021-11-251,7101,7731,7021,76342,5001,763
2021-11-241,6381,6691,6381,6493,5001,649
2021-11-221,6311,6391,6281,6383,5001,638
2021-11-191,6451,6451,6301,6344,4001,634
2021-11-181,6541,6541,6331,6453,3001,645
2021-11-171,6861,6861,6361,6386,8001,638
2021-11-161,6691,6891,6681,6888,7001,688
2021-11-151,6701,6891,6391,6448,6001,644
2021-11-121,6181,7491,6101,66925,3001,669
2021-11-111,6141,6311,6081,6088,4001,608
2021-11-101,6201,6201,6141,6186001,618
2021-11-091,6351,6351,6121,6124,3001,612
2021-11-081,6291,6301,6111,6144,7001,614
2021-11-051,6161,6211,6091,6159,0001,615
2021-11-041,6161,6291,6161,6265,1001,626
2021-11-021,6341,6441,6121,6128,5001,612
2021-11-011,6391,6441,6321,6345,3001,634
2021-10-291,6401,6401,6231,6316,1001,631
2021-10-281,6561,6581,6141,61425,6001,614
2021-10-271,6591,6621,6531,6595,7001,659
2021-10-261,6701,6861,6621,6637,5001,663
2021-10-251,6731,6731,6551,6553,0001,655
2021-10-221,6641,6751,6561,6655,3001,665
2021-10-211,6861,6871,6631,6694,9001,669
2021-10-201,7061,7101,6861,6903,0001,690
2021-10-191,7081,7141,7041,7062,3001,706
2021-10-181,6961,7081,6911,7084,0001,708
2021-10-151,6671,6961,6661,6964,7001,696
2021-10-141,6751,6801,6531,6678,0001,667
2021-10-131,6701,6841,6611,6757,3001,675
2021-10-121,7101,7111,6701,6826,7001,682
2021-10-111,7111,7201,7081,7104,1001,710
2021-10-081,6361,7181,6351,69114,0001,691
2021-10-071,6431,6451,6161,61713,2001,617
2021-10-061,6561,6781,6411,64715,8001,647
2021-10-051,6841,6901,6511,6539,2001,653
2021-10-041,7191,7191,6841,6844,5001,684
2021-10-011,7261,7321,6851,68812,9001,688
2021-09-301,7461,7601,7321,7328,6001,732
2021-09-291,7511,7601,7391,74614,3001,746
2021-09-281,7761,7911,7411,79116,5001,791
2021-09-271,7621,7811,7521,7619,1001,761
2021-09-241,7571,7691,7511,7678,7001,767
2021-09-221,7791,7791,7271,73715,5001,737
2021-09-211,7671,7881,7611,77910,7001,779
2021-09-171,7811,8051,7561,80515,5001,805
2021-09-161,8141,8251,7601,78928,8001,789
2021-09-151,8421,8481,7981,81412,4001,814
2021-09-141,8471,8581,8281,84816,0001,848
2021-09-131,7891,8241,7841,82414,6001,824
2021-09-101,7641,7851,7581,78514,4001,785
2021-09-091,7691,7841,7471,76416,4001,764
2021-09-081,7001,7751,7001,77518,3001,775
2021-09-071,6801,7011,6761,68911,2001,689
2021-09-061,6561,6761,6561,6766,7001,676
2021-09-031,6371,6501,6371,6444,1001,644
2021-09-021,6501,6541,6381,6406,5001,640
2021-09-011,6471,6671,6461,6505,9001,650
2021-08-311,6441,6531,6441,6473,5001,647
2021-08-301,6411,6491,6411,6442,0001,644
2021-08-271,6411,6461,6371,6443,0001,644
2021-08-261,6451,6491,6381,6494,2001,649
2021-08-251,6571,6571,6431,6471,7001,647
2021-08-241,6241,6521,6171,6465,5001,646
2021-08-231,6201,6291,6171,6234,6001,623
2021-08-201,6241,6321,6191,6206,9001,620
2021-08-191,6361,6501,6351,6355,1001,635
2021-08-181,6241,6401,6161,6335,4001,633
2021-08-171,6591,6601,6261,62615,3001,626
2021-08-161,6751,6761,6551,6557,7001,655
2021-08-131,6811,6931,6751,6754,7001,675
2021-08-121,6831,6921,6711,6806,6001,680
2021-08-111,7031,7031,6821,6825,6001,682
2021-08-101,6751,7071,6751,7074,5001,707
2021-08-061,6901,6901,6721,6754,9001,675
2021-08-051,6931,7001,6611,6617,4001,661
2021-08-041,7221,7221,6931,6936,0001,693
2021-08-031,7251,7251,7041,7121,9001,712
2021-08-021,7001,7281,7001,72410,4001,724
2021-07-301,7211,7211,7001,7005,6001,700
2021-07-291,7221,7271,7211,7261,7001,726
2021-07-281,7291,7451,7211,7276,1001,727
2021-07-271,7241,7351,7191,7354,4001,735
2021-07-261,6891,7371,6891,71412,7001,714
2021-07-211,6941,6941,6651,66512,1001,665
2021-07-201,6711,6821,6641,6649,9001,664
2021-07-191,7011,7011,6851,6855,7001,685
2021-07-161,7041,7121,6961,7013,1001,701
2021-07-151,7401,7401,7011,7049,3001,704
2021-07-141,7431,7671,7341,7405,6001,740
2021-07-131,7081,7481,7081,7478,8001,747
2021-07-121,6751,7051,6701,69924,6001,699
2021-07-091,6701,6831,6411,67027,5001,670
2021-07-081,6951,7031,6781,67813,5001,678
2021-07-071,7031,7241,6941,69412,6001,694
2021-07-061,7051,7251,6981,72518,6001,725
2021-07-051,7501,7501,7031,70311,8001,703
2021-07-021,7351,7551,7221,74210,8001,742
2021-07-011,7551,7611,7191,71910,3001,719
2021-06-301,7651,7691,7561,7586,2001,758
2021-06-291,8001,8001,7651,7669,1001,766
2021-06-281,7931,8011,7801,7978,5001,797
2021-06-251,7501,7641,7391,7617,9001,761
2021-06-241,7691,7731,7501,7503,2001,750
2021-06-231,7281,7621,7281,7569,8001,756
2021-06-221,7301,7401,7191,7389,5001,738
2021-06-211,7261,7561,7101,71318,4001,713
2021-06-181,8081,8081,7661,76611,2001,766
2021-06-171,7881,8071,7811,8068,5001,806
2021-06-161,8031,8031,7821,7866,8001,786
2021-06-151,8021,8101,7911,7954,2001,795
2021-06-141,7901,8101,7801,7866,9001,786
2021-06-111,7951,8101,7611,79215,0001,792
2021-06-101,8131,8131,7871,7958,7001,795
2021-06-091,8061,8201,7841,80112,3001,801
2021-06-081,7601,8181,7561,81816,2001,818
2021-06-071,7851,7961,7581,76015,1001,760
2021-06-041,7811,8001,7681,77815,7001,778
2021-06-031,7671,7811,7421,78111,1001,781
2021-06-021,7751,7951,7631,76316,0001,763
2021-06-011,7061,7851,7061,76120,5001,761
2021-05-311,7591,7591,6801,72426,4001,724
2021-05-281,7401,7691,7281,76021,3001,760
2021-05-271,7901,7901,7401,74013,2001,740
2021-05-261,7961,8101,7901,7996,7001,799
2021-05-251,8391,8461,7961,7966,1001,796
2021-05-241,8411,8521,8101,83910,3001,839
2021-05-211,8221,8411,7951,81713,0001,817
2021-05-201,7911,8731,7911,81916,7001,819
2021-05-191,8081,8371,7961,7968,0001,796
2021-05-181,7281,8091,7281,80925,5001,809
2021-05-171,7601,7961,7251,74240,3001,742
2021-05-141,8811,8891,7831,80947,7001,809
2021-05-131,8521,8531,8181,82926,9001,829
2021-05-121,9271,9301,8621,87132,5001,871
2021-05-111,9721,9831,9321,93216,6001,932
2021-05-102,0002,0041,9531,98715,1001,987
2021-05-071,9762,0031,9561,99912,5001,999
2021-05-061,9561,9681,9241,95736,2001,957
2021-04-301,9861,9881,9671,96814,3001,968
2021-04-282,0212,0211,9611,97524,7001,975
2021-04-272,0642,0692,0202,02528,1002,025
2021-04-262,1382,1382,0602,06925,1002,069
2021-04-232,0562,1212,0342,12121,8002,121
2021-04-222,0122,0542,0122,05314,9002,053
2021-04-212,0472,0572,0062,00820,7002,008
2021-04-202,0692,0802,0502,05512,6002,055
2021-04-192,1382,1382,0682,07111,3002,071
2021-04-162,0812,1502,0612,13130,2002,131
2021-04-152,0452,0752,0342,0467,9002,046
2021-04-142,0562,0562,0152,04515,0002,045
2021-04-132,0772,0812,0482,0555,8002,055
2021-04-122,0862,0862,0452,06615,6002,066
2021-04-092,0912,1162,0862,09312,2002,093
2021-04-082,1512,1512,0762,10021,7002,100
2021-04-072,1242,1832,1242,18315,7002,183
2021-04-062,1962,1962,1052,14519,6002,145
2021-04-052,1952,2112,1642,1739,7002,173
2021-04-022,2362,2422,1662,18522,0002,185
2021-04-012,2102,2462,1982,24322,1002,243
2021-03-312,2692,2772,1912,19932,6002,199
2021-03-302,1852,2582,1272,24637,0002,246
2021-03-292,2132,2162,1552,19618,8002,196
2021-03-262,1852,2092,1752,1849,8002,184
2021-03-252,1392,2002,1182,18513,5002,185
2021-03-242,1532,1742,0572,10632,1002,106
2021-03-232,2622,2642,1642,17224,1002,172
2021-03-222,2002,2832,1892,25227,1002,252
2021-03-192,1792,2332,1652,20925,3002,209
2021-03-182,1982,1982,1452,17917,2002,179
2021-03-172,2372,2372,1602,19821,8002,198
2021-03-162,2452,2622,1852,21331,0002,213
2021-03-152,1242,2222,1232,21238,7002,212
2021-03-122,1152,1172,0842,11714,7002,117
2021-03-112,0372,1142,0372,10922,3002,109
2021-03-102,0472,0592,0032,02413,4002,024
2021-03-092,0092,0492,0002,04713,9002,047
2021-03-082,0092,0291,9842,00922,9002,009
2021-03-052,0182,0181,9412,00628,9002,006
2021-03-042,0552,0552,0082,03311,4002,033
2021-03-032,0352,0622,0262,05513,2002,055
2021-03-022,1052,1052,0262,05717,5002,057
2021-03-012,0212,0821,9912,07425,4002,074
2021-02-262,0392,0842,0212,03119,8002,031
2021-02-252,0992,0992,0562,06611,7002,066
2021-02-242,0902,1002,0092,06942,8002,069
2021-02-222,0782,1062,0562,08924,7002,089
2021-02-192,0612,0862,0292,07819,4002,078
2021-02-182,1942,1942,0892,09727,8002,097
2021-02-172,1812,2212,1722,19419,7002,194
2021-02-162,1612,2552,1542,21340,2002,213
2021-02-152,1952,1962,1622,17225,3002,172
2021-02-122,1352,1692,1192,16822,0002,168
2021-02-102,1852,1882,1312,13521,2002,135
2021-02-092,2072,2172,1842,20014,7002,200
2021-02-082,2052,2262,1812,20724,2002,207
2021-02-052,2172,2172,1752,20020,2002,200
2021-02-042,2212,2392,1882,21020,7002,210
2021-02-032,2132,2252,1402,21830,7002,218
2021-02-022,1802,1802,1122,17234,8002,172
2021-02-012,1032,1922,0662,16431,3002,164
2021-01-292,2152,2162,1232,13039,4002,130
2021-01-282,1212,2442,1202,21687,2002,216
2021-01-272,2662,2662,1702,17662,5002,176
2021-01-262,3212,3212,2602,26932,9002,269
2021-01-252,3062,3452,2552,32359,7002,323
2021-01-222,3822,3932,2842,30460,0002,304
2021-01-212,4212,4412,3362,37357,1002,373
2021-01-202,3762,4332,3272,42061,3002,420
2021-01-192,3922,3922,2862,34877,4002,348
2021-01-182,2822,3982,2392,39282,2002,392
2021-01-152,4602,4602,2312,285147,9002,285
2021-01-142,5652,5672,4472,47088,7002,470
2021-01-132,5312,5932,4842,58799,6002,587
2021-01-122,6502,6942,4672,482170,5002,482
2021-01-082,6552,7152,5952,647162,2002,647
2021-01-072,6952,7442,6422,683245,0002,683
2021-01-062,6552,6932,5462,622259,7002,622
2021-01-052,5002,7182,4382,655390,0002,655
2021-01-042,3602,4942,3232,494159,3002,494

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