エッチ・ケー・エス(7219)の株価時系列情報
エッチ・ケー・エス(7219)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/28 | 872 | 872 | 872 | 872 | 2,000 |
2016/12/27 | 857 | 872 | 857 | 872 | 3,000 |
2016/12/26 | 861 | 861 | 856 | 856 | 3,000 |
2016/12/22 | 861 | 861 | 861 | 861 | 2,000 |
2016/12/21 | 865 | 865 | 865 | 865 | 4,000 |
2016/12/20 | 882 | 884 | 871 | 878 | 5,000 |
2016/12/19 | 871 | 887 | 871 | 886 | 9,000 |
2016/12/16 | 916 | 916 | 916 | 916 | 2,000 |
2016/12/14 | 930 | 930 | 930 | 930 | 1,000 |
2016/12/13 | 935 | 935 | 930 | 930 | 3,000 |
2016/12/12 | 950 | 950 | 950 | 950 | 1,000 |
2016/12/09 | 945 | 945 | 945 | 945 | 2,000 |
2016/11/21 | 946 | 946 | 946 | 946 | 1,000 |
2016/11/14 | 946 | 946 | 946 | 946 | 2,000 |
2016/11/11 | 955 | 958 | 941 | 957 | 7,000 |
2016/11/10 | 970 | 970 | 941 | 963 | 8,000 |
2016/10/20 | 982 | 982 | 982 | 982 | 1,000 |
2016/10/17 | 967 | 983 | 967 | 983 | 2,000 |
2016/10/04 | 997 | 997 | 997 | 997 | 1,000 |
2016/09/27 | 995 | 995 | 995 | 995 | 1,000 |
2016/09/26 | 995 | 995 | 995 | 995 | 1,000 |
2016/09/16 | 966 | 990 | 966 | 990 | 4,000 |
2016/09/15 | 980 | 996 | 980 | 996 | 4,000 |
2016/09/12 | 983 | 983 | 983 | 983 | 1,000 |
2016/09/09 | 983 | 986 | 983 | 986 | 3,000 |
2016/09/08 | 984 | 985 | 984 | 985 | 2,000 |
2016/09/07 | 964 | 983 | 964 | 983 | 8,000 |
2016/08/26 | 978 | 978 | 965 | 976 | 5,000 |
2016/08/25 | 949 | 979 | 949 | 978 | 11,000 |
2016/08/24 | 950 | 950 | 949 | 949 | 4,000 |
2016/08/23 | 947 | 947 | 947 | 947 | 4,000 |
2016/08/22 | 940 | 940 | 940 | 940 | 1,000 |
2016/08/19 | 942 | 947 | 940 | 940 | 9,000 |
2016/08/18 | 945 | 945 | 945 | 945 | 1,000 |
2016/08/17 | 938 | 938 | 936 | 936 | 4,000 |
2016/08/16 | 940 | 940 | 940 | 940 | 3,000 |
2016/08/15 | 940 | 940 | 940 | 940 | 3,000 |
2016/08/12 | 940 | 946 | 936 | 946 | 8,000 |
2016/08/10 | 945 | 945 | 940 | 940 | 4,000 |
2016/08/09 | 941 | 941 | 940 | 940 | 4,000 |
2016/08/08 | 949 | 951 | 949 | 950 | 5,000 |
2016/08/05 | 942 | 942 | 942 | 942 | 1,000 |
2016/08/03 | 938 | 944 | 938 | 944 | 4,000 |
2016/08/01 | 940 | 942 | 938 | 942 | 5,000 |
2016/07/29 | 940 | 940 | 940 | 940 | 1,000 |
2016/07/28 | 938 | 940 | 938 | 940 | 2,000 |
2016/07/27 | 940 | 940 | 938 | 938 | 4,000 |
2016/07/26 | 938 | 938 | 938 | 938 | 3,000 |
2016/07/25 | 940 | 940 | 938 | 938 | 4,000 |
2016/07/20 | 940 | 940 | 940 | 940 | 1,000 |
2016/07/19 | 942 | 942 | 942 | 942 | 1,000 |
2016/07/15 | 945 | 945 | 938 | 944 | 6,000 |
2016/07/14 | 938 | 938 | 938 | 938 | 3,000 |
2016/07/11 | 946 | 946 | 946 | 946 | 1,000 |
2016/07/07 | 930 | 945 | 930 | 945 | 2,000 |
2016/07/04 | 945 | 945 | 945 | 945 | 2,000 |
2016/07/01 | 938 | 938 | 938 | 938 | 3,000 |
2016/06/21 | 938 | 938 | 938 | 938 | 1,000 |
2016/06/20 | 912 | 928 | 912 | 928 | 2,000 |
2016/06/17 | 928 | 941 | 927 | 938 | 6,000 |
2016/06/16 | 928 | 928 | 928 | 928 | 4,000 |
2016/06/15 | 899 | 918 | 899 | 918 | 2,000 |
2016/06/10 | 920 | 928 | 920 | 928 | 2,000 |
2016/06/06 | 910 | 922 | 910 | 922 | 4,000 |
2016/06/03 | 910 | 910 | 910 | 910 | 4,000 |
2016/06/02 | 910 | 910 | 910 | 910 | 3,000 |
2016/06/01 | 910 | 910 | 910 | 910 | 3,000 |
2016/05/20 | 912 | 912 | 912 | 912 | 3,000 |
2016/05/17 | 912 | 912 | 912 | 912 | 8,000 |
2016/05/12 | 909 | 909 | 909 | 909 | 1,000 |
2016/05/09 | 902 | 905 | 892 | 904 | 5,000 |
2016/04/27 | 910 | 917 | 910 | 917 | 2,000 |
2016/04/26 | 906 | 924 | 906 | 924 | 3,000 |
2016/04/25 | 929 | 929 | 906 | 906 | 7,000 |
2016/04/22 | 919 | 919 | 919 | 919 | 1,000 |
2016/04/19 | 949 | 949 | 905 | 934 | 3,000 |
2016/04/18 | 934 | 934 | 934 | 934 | 1,000 |
2016/04/15 | 877 | 908 | 877 | 889 | 16,000 |
2016/04/14 | 854 | 875 | 854 | 862 | 7,000 |
2016/04/13 | 853 | 853 | 853 | 853 | 1,000 |
2016/04/12 | 859 | 859 | 848 | 848 | 3,000 |
2016/04/11 | 857 | 857 | 857 | 857 | 1,000 |
2016/04/06 | 841 | 854 | 841 | 854 | 2,000 |
2016/03/30 | 845 | 860 | 845 | 860 | 2,000 |
2016/03/24 | 842 | 848 | 842 | 848 | 2,000 |
2016/03/23 | 836 | 850 | 836 | 850 | 2,000 |
2016/03/18 | 865 | 865 | 865 | 865 | 2,000 |
2016/03/17 | 876 | 876 | 876 | 876 | 1,000 |
2016/03/14 | 871 | 880 | 871 | 878 | 3,000 |
2016/03/11 | 885 | 886 | 885 | 886 | 2,000 |
2016/03/07 | 879 | 879 | 879 | 879 | 1,000 |
2016/03/03 | 870 | 870 | 864 | 864 | 2,000 |
2016/03/02 | 875 | 875 | 875 | 875 | 1,000 |
2016/02/29 | 840 | 853 | 840 | 853 | 3,000 |
2016/02/25 | 846 | 846 | 837 | 837 | 2,000 |
2016/02/24 | 831 | 844 | 831 | 844 | 2,000 |
2016/02/23 | 840 | 840 | 840 | 840 | 1,000 |
2016/02/22 | 837 | 844 | 837 | 840 | 3,000 |
2016/02/19 | 845 | 845 | 830 | 836 | 6,000 |
2016/02/18 | 851 | 851 | 830 | 830 | 11,000 |
2016/02/10 | 787 | 787 | 781 | 781 | 2,000 |
2016/02/09 | 807 | 809 | 794 | 794 | 3,000 |
2016/02/08 | 781 | 807 | 781 | 807 | 4,000 |
2016/02/05 | 805 | 805 | 788 | 788 | 8,000 |
2016/02/04 | 795 | 805 | 781 | 805 | 8,000 |
2016/02/03 | 793 | 808 | 793 | 795 | 6,000 |
2016/02/02 | 809 | 809 | 801 | 801 | 3,000 |
2016/01/29 | 802 | 802 | 802 | 802 | 1,000 |
2016/01/28 | 792 | 802 | 792 | 802 | 2,000 |
2016/01/27 | 794 | 799 | 794 | 799 | 2,000 |
2016/01/26 | 793 | 802 | 793 | 802 | 3,000 |
2016/01/25 | 799 | 800 | 799 | 800 | 2,000 |
2016/01/21 | 809 | 809 | 809 | 809 | 1,000 |
2016/01/20 | 809 | 809 | 809 | 809 | 1,000 |
2016/01/19 | 797 | 809 | 797 | 809 | 2,000 |
2016/01/18 | 799 | 805 | 799 | 805 | 2,000 |
2016/01/15 | 807 | 807 | 807 | 807 | 1,000 |
2016/01/14 | 814 | 814 | 807 | 807 | 2,000 |
2016/01/13 | 814 | 814 | 814 | 814 | 2,000 |
2016/01/12 | 811 | 811 | 809 | 809 | 2,000 |
2016/01/07 | 819 | 819 | 819 | 819 | 1,000 |
2016/01/06 | 821 | 821 | 811 | 811 | 2,000 |
2016/01/05 | 813 | 813 | 813 | 813 | 1,000 |