KabuInsight

駒井ハルテック

5915
スタンダード/金属製品/KOMAIHALTEC Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,007.02,024.01,992.02,002.0-18.0-0.89%12,900
2026-03-122,074.02,074.02,017.02,020.0-70.0-3.35%21,800
2026-03-112,083.02,094.02,072.02,090.0-2.0-0.10%9,100
2026-03-102,100.02,119.02,077.02,092.0+15.0+0.72%14,200
2026-03-092,030.02,077.01,990.02,077.0-32.0-1.52%17,600
2026-03-062,114.02,131.02,079.02,109.0-27.0-1.26%4,900
2026-03-052,078.02,166.02,078.02,136.0+97.0+4.76%18,800
2026-03-042,099.02,132.02,004.02,039.0-110.0-5.12%34,900
2026-03-032,140.02,207.02,133.02,149.0-10.0-0.46%31,200
2026-03-022,185.02,191.02,153.02,159.0-53.0-2.40%12,000
2026-02-272,240.02,241.02,203.02,212.0-21.0-0.94%17,700
2026-02-262,200.02,245.02,187.02,233.0+61.0+2.81%37,400
2026-02-252,154.02,173.02,073.02,172.0+18.0+0.84%18,900
2026-02-242,109.02,171.02,093.02,154.0+54.0+2.57%24,100
2026-02-202,090.02,105.02,084.02,100.0+7.0+0.33%13,600
2026-02-192,088.02,104.02,083.02,093.0-1.0-0.05%7,700
2026-02-182,094.02,102.02,093.02,094.00.00.00%4,800
2026-02-172,084.02,097.02,080.02,094.0-3.0-0.14%7,300
2026-02-162,140.02,140.02,083.02,097.0-46.0-2.15%26,200
2026-02-132,158.02,165.02,141.02,143.0-10.0-0.46%12,800
2026-02-122,150.02,160.02,143.02,153.0+16.0+0.75%5,200
2026-02-102,165.02,165.02,137.02,137.0-22.0-1.02%13,000
2026-02-092,110.02,159.02,110.02,159.0+49.0+2.32%27,700
2026-02-062,043.02,147.02,043.02,110.0+71.0+3.48%56,200
2026-02-052,006.02,062.02,006.02,039.0+23.0+1.14%13,200
2026-02-041,957.02,025.01,957.02,016.0+59.0+3.01%13,600
2026-02-031,955.01,966.01,945.01,957.0+16.0+0.82%10,100
2026-02-021,935.01,962.01,935.01,941.0-3.0-0.15%11,700
2026-01-301,980.01,980.01,938.01,944.0+4.0+0.21%6,400
2026-01-291,961.01,961.01,920.01,940.0-31.0-1.57%19,200
2026-01-281,967.02,080.01,952.01,971.00.00.00%13,300
2026-01-271,990.01,996.01,965.01,971.0+4.0+0.20%14,100
2026-01-261,990.01,990.01,965.01,967.0-30.0-1.50%4,200
2026-01-232,000.02,004.01,989.01,997.0+8.0+0.40%5,800
2026-01-221,985.01,989.01,972.01,989.0-4.0-0.20%5,200
2026-01-211,956.01,993.01,951.01,993.0-1.0-0.05%6,800
2026-01-202,026.02,026.01,981.01,994.0-34.0-1.68%10,600
2026-01-192,050.02,050.02,021.02,028.0-10.0-0.49%6,000
2026-01-162,050.02,050.02,024.02,038.0-12.0-0.59%5,100
2026-01-152,016.02,057.02,015.02,050.0+20.0+0.99%16,100
2026-01-142,020.02,038.02,018.02,030.0+10.0+0.50%7,300
2026-01-132,001.02,020.01,999.02,020.0+25.0+1.25%19,900
2026-01-091,992.02,003.01,991.01,995.0+5.0+0.25%13,000
2026-01-081,966.02,025.01,965.01,990.0+24.0+1.22%17,600
2026-01-071,979.01,983.01,965.01,966.0-11.0-0.56%9,100
2026-01-061,948.01,985.01,944.01,977.0+34.0+1.75%12,300
2026-01-051,915.01,959.01,915.01,943.0+30.0+1.57%17,800
2025-12-301,898.01,930.01,898.01,913.0+15.0+0.79%7,800
2025-12-291,855.01,900.01,855.01,898.0+39.0+2.10%20,100
2025-12-261,867.01,875.01,858.01,859.0-8.0-0.43%27,400
2025-12-251,887.01,887.01,865.01,867.0-3.0-0.16%11,500
2025-12-241,859.01,877.01,851.01,870.0+10.0+0.54%47,500
2025-12-231,844.01,862.01,842.01,860.0+22.0+1.20%15,500
2025-12-221,829.01,840.01,822.01,838.0+28.0+1.55%10,000
2025-12-191,815.01,828.01,810.01,810.0-5.0-0.28%17,000
2025-12-181,796.01,826.01,791.01,815.0+19.0+1.06%13,100
2025-12-171,788.01,805.01,783.01,796.0+11.0+0.62%10,000
2025-12-161,804.01,812.01,785.01,785.0-13.0-0.72%10,100
2025-12-151,790.01,823.01,786.01,798.0+8.0+0.45%15,100
2025-12-121,792.01,800.01,770.01,790.0+10.0+0.56%31,700
2025-12-111,799.01,799.01,759.01,780.0-3.0-0.17%29,700
2025-12-101,830.01,830.01,771.01,783.0-52.0-2.83%25,600
2025-12-091,881.01,885.01,832.01,835.0-58.0-3.06%10,600
2025-12-081,881.01,898.01,881.01,893.0+12.0+0.64%6,800
2025-12-051,894.01,904.01,881.01,881.0-13.0-0.69%8,800
2025-12-041,870.01,900.01,869.01,894.0+32.0+1.72%12,400
2025-12-031,890.01,899.01,862.01,862.0-30.0-1.59%7,000
2025-12-021,900.01,901.01,874.01,892.0-4.0-0.21%10,400
2025-12-011,919.01,920.01,895.01,896.0-23.0-1.20%13,800
2025-11-281,922.01,930.01,907.01,919.0-3.0-0.16%5,800
2025-11-271,939.01,939.01,913.01,922.0-6.0-0.31%6,300
2025-11-261,896.01,934.01,895.01,928.0+54.0+2.88%28,700
2025-11-251,876.01,902.01,874.01,874.0+9.0+0.48%14,400
2025-11-211,863.01,890.01,862.01,865.0-5.0-0.27%4,400
2025-11-201,843.01,875.01,843.01,870.0+28.0+1.52%12,400
2025-11-191,850.01,853.01,829.01,842.0-9.0-0.49%8,700
2025-11-181,883.01,883.01,843.01,851.0-32.0-1.70%10,000
2025-11-171,902.01,902.01,872.01,883.00.00.00%12,600
2025-11-141,860.01,916.01,860.01,883.0+23.0+1.24%32,500
2025-11-131,880.01,904.01,860.01,860.0-5.0-0.27%28,400
2025-11-121,860.01,872.01,860.01,865.0+3.0+0.16%7,100
2025-11-111,849.01,865.01,842.01,862.0+7.0+0.38%8,200
2025-11-101,811.01,866.01,810.01,855.0+37.0+2.04%14,400
2025-11-071,835.01,835.01,808.01,818.0-21.0-1.14%10,300
2025-11-061,820.01,843.01,814.01,839.0+15.0+0.82%11,600
2025-11-051,818.01,829.01,779.01,824.0-4.0-0.22%12,900
2025-11-041,806.01,848.01,806.01,828.0+23.0+1.27%15,200
2025-10-311,832.01,832.01,805.01,805.0-28.0-1.53%5,900
2025-10-301,810.01,840.01,805.01,833.0+11.0+0.60%12,900
2025-10-291,838.01,865.01,820.01,822.0+1.0+0.05%17,300
2025-10-281,846.01,848.01,809.01,821.0-31.0-1.67%7,300
2025-10-271,850.01,888.01,850.01,852.0+2.0+0.11%15,000
2025-10-241,810.01,857.01,810.01,850.0+48.0+2.66%31,300
2025-10-231,798.01,819.01,794.01,802.0-2.0-0.11%8,000
2025-10-221,806.01,825.01,804.01,804.0-3.0-0.17%12,500
2025-10-211,807.01,840.01,806.01,807.00.00.00%17,300
2025-10-201,801.01,834.01,801.01,807.0+6.0+0.33%13,500
2025-10-171,808.01,818.01,797.01,801.0-13.0-0.72%6,500
2025-10-161,773.01,835.01,770.01,814.0+41.0+2.31%29,700
2025-10-151,713.01,774.01,713.01,773.0+58.0+3.38%21,200
2025-10-141,718.01,749.01,708.01,715.0-15.0-0.87%10,500
2025-10-101,751.01,754.01,709.01,730.0-26.0-1.48%12,200
2025-10-091,772.01,774.01,756.01,756.0-22.0-1.24%5,600
2025-10-081,781.01,804.01,778.01,778.0-2.0-0.11%7,900
2025-10-071,805.01,808.01,780.01,780.0-24.0-1.33%6,800
2025-10-061,797.01,810.01,775.01,804.0+9.0+0.50%38,800
2025-10-031,754.01,799.01,754.01,795.0+33.0+1.87%10,900
2025-10-021,764.01,796.01,751.01,762.0-14.0-0.79%19,300
2025-10-011,803.01,803.01,735.01,776.0-29.0-1.61%21,500
2025-09-301,834.01,862.01,794.01,805.0-31.0-1.69%19,600
2025-09-291,795.01,847.01,795.01,836.0-4.0-0.22%39,100
2025-09-261,818.01,864.01,817.01,840.0-1.0-0.05%34,200
2025-09-251,794.01,862.01,782.01,841.0+47.0+2.62%69,700
2025-09-241,693.01,795.01,680.01,794.0+123.0+7.36%121,200
2025-09-221,660.01,695.01,660.01,671.0+25.0+1.52%19,400
2025-09-191,659.01,667.01,644.01,646.0-7.0-0.42%6,600
2025-09-181,642.01,667.01,634.01,653.0+11.0+0.67%9,500
2025-09-171,637.01,655.01,637.01,642.0-8.0-0.48%2,500
2025-09-161,639.01,658.01,632.01,650.0+2.0+0.12%8,900
2025-09-121,649.01,649.01,640.01,648.0——3,400

直近120営業日分を表示