日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 2,071 2,071 2,071 2,071 100
2023/12/28 2,040 2,069 2,040 2,066 900
2023/12/27 2,040 2,048 2,025 2,040 2,800
2023/12/26 2,033 2,050 2,033 2,040 900
2023/12/25 2,033 2,033 2,020 2,033 3,100
2023/12/22 2,026 2,038 2,026 2,026 400
2023/12/21 2,026 2,026 2,026 2,026 100
2023/12/20 2,036 2,042 2,019 2,026 1,400
2023/12/19 2,028 2,033 2,028 2,033 300
2023/12/18 2,023 2,044 2,023 2,024 300
2023/12/15 2,025 2,025 2,012 2,020 600
2023/12/14 2,049 2,049 2,020 2,025 1,500
2023/12/13 2,056 2,056 2,035 2,035 2,200
2023/12/12 2,052 2,058 2,052 2,056 400
2023/12/11 2,070 2,070 2,051 2,060 800
2023/12/08 2,070 2,070 2,070 2,070 700
2023/12/07 2,073 2,073 2,060 2,065 900
2023/12/06 2,100 2,134 2,055 2,071 2,400
2023/12/05 2,100 2,100 2,100 2,100 200
2023/12/04 2,104 2,104 2,100 2,100 200
2023/12/01 2,090 2,099 2,068 2,099 1,300
2023/11/30 2,063 2,125 2,063 2,070 3,300
2023/11/29 2,051 2,070 2,050 2,061 1,600
2023/11/28 2,049 2,054 2,045 2,045 1,200
2023/11/27 2,051 2,072 2,051 2,054 1,100
2023/11/24 2,047 2,047 2,045 2,045 300
2023/11/22 2,045 2,045 2,045 2,045 200
2023/11/20 2,041 2,048 2,040 2,040 700
2023/11/16 2,050 2,059 2,035 2,059 1,100
2023/11/15 2,055 2,059 2,049 2,050 500
2023/11/14 2,050 2,055 2,036 2,052 500
2023/11/10 2,050 2,050 2,050 2,050 100
2023/11/09 2,064 2,065 2,063 2,063 400
2023/11/07 2,059 2,064 2,051 2,064 800
2023/11/06 2,093 2,093 2,043 2,061 400
2023/11/02 2,093 2,093 2,093 2,093 400
2023/11/01 2,074 2,096 2,051 2,076 2,700
2023/10/31 2,077 2,077 2,067 2,074 700
2023/10/30 2,038 2,050 2,038 2,050 300
2023/10/27 2,021 2,033 2,021 2,030 600
2023/10/26 2,021 2,021 2,021 2,021 100
2023/10/25 2,064 2,064 2,005 2,021 1,400
2023/10/23 2,023 2,023 2,014 2,014 700
2023/10/20 2,086 2,086 2,048 2,048 400
2023/10/18 2,050 2,067 2,038 2,040 4,500
2023/10/17 2,078 2,078 2,040 2,050 900
2023/10/16 2,012 2,095 1,995 2,051 6,100
2023/10/13 2,104 2,165 2,103 2,162 2,800
2023/10/12 2,097 2,105 2,080 2,103 1,300
2023/10/11 2,070 2,086 2,070 2,070 300
2023/10/10 2,097 2,097 2,060 2,060 2,400
2023/10/06 2,045 2,105 2,038 2,102 3,000
2023/10/05 2,048 2,055 2,025 2,030 1,200
2023/10/04 2,109 2,109 2,022 2,032 4,400
2023/10/03 2,174 2,175 2,131 2,136 1,500
2023/10/02 2,203 2,207 2,165 2,188 1,200
2023/09/29 2,159 2,169 2,158 2,158 700
2023/09/28 2,147 2,169 2,147 2,156 900
2023/09/27 2,150 2,150 2,112 2,147 4,700
2023/09/26 2,179 2,190 2,158 2,164 1,800
2023/09/25 2,170 2,222 2,158 2,193 2,700
2023/09/22 2,185 2,219 2,185 2,187 1,100
2023/09/21 2,205 2,206 2,187 2,187 1,000
2023/09/20 2,208 2,212 2,200 2,201 1,300
2023/09/19 2,223 2,237 2,205 2,223 1,900
2023/09/15 2,210 2,240 2,202 2,216 2,100
2023/09/14 2,215 2,215 2,215 2,215 100
2023/09/13 2,244 2,244 2,200 2,210 2,400
2023/09/12 2,229 2,254 2,225 2,244 2,100
2023/09/11 2,288 2,288 2,220 2,252 3,200
2023/09/08 2,245 2,294 2,244 2,274 3,400
2023/09/07 2,223 2,300 2,218 2,295 4,600
2023/09/06 2,266 2,266 2,215 2,244 5,300
2023/09/05 2,262 2,262 2,201 2,228 5,100
2023/09/04 2,285 2,285 2,162 2,230 18,100
2023/09/01 2,353 2,360 2,231 2,280 12,400
2023/08/31 2,469 2,469 2,341 2,387 9,200
2023/08/30 2,500 2,520 2,467 2,471 17,400
2023/08/29 2,670 3,000 2,600 2,780 21,000
2023/08/28 2,565 2,740 2,565 2,680 12,700
2023/08/25 2,461 2,560 2,461 2,560 5,700
2023/08/24 2,478 2,492 2,451 2,460 3,600
2023/08/23 2,430 2,485 2,430 2,455 2,800
2023/08/22 2,495 2,495 2,475 2,475 1,600
2023/08/21 2,435 2,585 2,431 2,495 7,700
2023/08/18 2,445 2,445 2,430 2,435 2,100
2023/08/17 2,445 2,445 2,435 2,440 2,200
2023/08/16 2,450 2,450 2,415 2,445 1,500
2023/08/15 2,420 2,456 2,415 2,450 900
2023/08/14 2,455 2,455 2,400 2,420 3,000
2023/08/10 2,345 2,370 2,345 2,355 300
2023/08/09 2,334 2,340 2,334 2,336 800
2023/08/08 2,330 2,334 2,330 2,331 1,000
2023/08/07 2,345 2,345 2,317 2,329 500
2023/08/04 2,350 2,399 2,310 2,313 3,200
2023/08/03 2,401 2,450 2,351 2,400 1,500
2023/08/02 2,377 2,465 2,351 2,401 7,100
2023/08/01 2,495 2,495 2,300 2,349 4,500
2023/07/31 2,258 2,300 2,212 2,299 4,300
2023/07/28 2,200 2,245 2,200 2,245 1,200
2023/07/27 2,244 2,244 2,215 2,215 1,600
2023/07/26 2,231 2,231 2,213 2,213 500
2023/07/25 2,190 2,238 2,190 2,234 2,800
2023/07/24 2,175 2,185 2,152 2,177 2,800
2023/07/21 2,173 2,173 2,152 2,152 400
2023/07/20 2,140 2,175 2,130 2,175 3,900
2023/07/19 2,124 2,168 2,124 2,132 4,100
2023/07/18 2,270 2,270 2,101 2,127 12,800
2023/07/14 1,998 2,000 1,972 1,972 1,900
2023/07/13 1,968 1,970 1,968 1,970 2,600
2023/07/12 1,981 1,981 1,981 1,981 100
2023/07/10 1,981 1,981 1,981 1,981 100
2023/07/07 1,960 2,025 1,960 1,981 900
2023/07/06 1,970 1,981 1,970 1,981 200
2023/07/04 1,985 1,985 1,985 1,985 100
2023/07/03 1,965 1,976 1,960 1,960 600
2023/06/29 1,976 1,976 1,976 1,976 100
2023/06/26 1,980 1,980 1,955 1,976 400
2023/06/23 1,970 1,970 1,970 1,970 200
2023/06/22 1,970 1,970 1,970 1,970 200
2023/06/21 1,910 1,970 1,910 1,970 1,500
2023/06/20 1,931 1,935 1,931 1,935 200
2023/06/16 1,935 1,935 1,910 1,910 500
2023/06/15 1,936 1,951 1,936 1,951 200
2023/06/13 1,950 1,950 1,949 1,949 200
2023/06/08 1,930 1,930 1,930 1,930 300
2023/06/06 1,942 1,942 1,940 1,940 600
2023/06/05 1,978 1,978 1,938 1,943 700
2023/06/02 1,972 1,978 1,972 1,978 700
2023/06/01 1,942 1,958 1,942 1,958 200
2023/05/25 1,972 1,972 1,972 1,972 200
2023/05/23 1,910 1,940 1,900 1,940 700
2023/05/22 1,926 1,939 1,888 1,910 2,200
2023/05/19 1,925 1,941 1,915 1,941 1,000
2023/05/18 1,941 1,950 1,927 1,940 2,300
2023/05/17 1,955 1,961 1,950 1,950 600
2023/05/16 1,940 1,980 1,938 1,971 800
2023/05/15 1,930 1,930 1,930 1,930 100
2023/05/12 1,917 1,917 1,916 1,916 200
2023/05/08 1,920 1,942 1,920 1,942 800
2023/05/02 1,916 1,932 1,916 1,932 200
2023/05/01 1,932 1,932 1,932 1,932 100
2023/04/27 1,920 1,930 1,920 1,930 400
2023/04/25 1,937 1,937 1,928 1,928 600
2023/04/24 1,923 1,930 1,923 1,930 500
2023/04/20 1,905 1,911 1,905 1,911 600
2023/04/19 1,921 1,921 1,905 1,905 300
2023/04/18 1,961 1,961 1,961 1,961 300
2023/04/17 1,922 1,961 1,922 1,961 200
2023/04/14 1,915 1,968 1,915 1,917 800
2023/04/13 1,920 1,921 1,888 1,921 400
2023/04/12 1,934 1,948 1,920 1,920 400
2023/04/11 1,907 1,965 1,907 1,934 700
2023/04/07 1,898 1,931 1,898 1,931 400
2023/04/05 1,892 1,892 1,892 1,892 200
2023/04/04 1,878 1,892 1,878 1,892 800
2023/04/03 1,878 1,900 1,878 1,878 1,000
2023/03/31 1,863 1,879 1,863 1,878 2,300
2023/03/28 1,863 1,863 1,863 1,863 100
2023/03/27 1,860 1,864 1,860 1,864 700
2023/03/24 1,840 1,840 1,840 1,840 100
2023/03/22 1,818 1,818 1,818 1,818 100
2023/03/20 1,821 1,821 1,801 1,817 7,500
2023/03/17 1,861 1,861 1,821 1,821 600
2023/03/16 1,868 1,868 1,820 1,824 1,500
2023/03/15 1,831 1,831 1,831 1,831 300
2023/03/14 1,830 1,830 1,830 1,830 200
2023/03/13 1,853 1,853 1,830 1,830 2,100
2023/03/10 1,853 1,853 1,852 1,853 300
2023/03/09 1,871 1,871 1,851 1,864 5,500
2023/03/08 1,853 1,874 1,852 1,852 700
2023/03/07 1,862 1,873 1,852 1,855 1,400
2023/03/06 1,858 1,858 1,858 1,858 200
2023/03/03 1,857 1,861 1,857 1,857 1,300
2023/03/02 1,860 1,892 1,852 1,892 700
2023/03/01 1,870 1,870 1,851 1,852 900
2023/02/28 1,869 1,869 1,851 1,853 1,700
2023/02/27 1,860 1,883 1,850 1,850 3,000
2023/02/24 1,887 1,887 1,865 1,865 1,300
2023/02/22 1,904 1,939 1,900 1,900 1,200
2023/02/21 1,959 1,960 1,903 1,903 2,700
2023/02/14 1,980 2,000 1,980 1,999 500
2023/02/13 1,966 1,966 1,966 1,966 100
2023/02/10 1,970 1,970 1,970 1,970 200
2023/02/09 1,973 1,973 1,973 1,973 100
2023/02/08 1,940 1,940 1,940 1,940 200
2023/02/07 1,960 1,960 1,951 1,951 800
2023/02/06 1,980 1,983 1,950 1,983 400
2023/02/03 1,987 1,987 1,947 1,947 200
2023/02/01 1,961 1,980 1,961 1,961 600
2023/01/31 1,990 1,994 1,953 1,953 600
2023/01/30 1,955 1,955 1,955 1,955 100
2023/01/26 2,055 2,055 1,930 1,992 2,000
2023/01/25 1,999 2,055 1,985 2,055 1,000
2023/01/24 1,997 1,997 1,997 1,997 100
2023/01/23 1,980 1,980 1,980 1,980 100
2023/01/19 1,950 1,970 1,950 1,970 600
2023/01/16 1,950 2,000 1,950 2,000 400
2023/01/12 2,000 2,000 2,000 2,000 200
2023/01/11 2,001 2,001 2,001 2,001 100
2023/01/10 1,928 2,000 1,928 2,000 400
2023/01/05 1,931 1,968 1,931 1,968 700

このページの先頭へ