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

ＨＣＳホールディングス(4200)の株価時系列情報

ＨＣＳホールディングス(4200)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
2023/11/24 1,795 1,797 1,795 1,797 600
2023/11/22 1,795 1,799 1,795 1,795 1,000
2023/11/21 1,795 1,795 1,795 1,795 1,200
2023/11/20 1,795 1,795 1,795 1,795 1,400
2023/11/17 1,795 1,795 1,795 1,795 200
2023/11/16 1,795 1,795 1,795 1,795 1,300
2023/11/15 1,795 1,796 1,795 1,795 3,400
2023/11/14 1,795 1,795 1,795 1,795 200
2023/11/13 1,795 1,795 1,795 1,795 600
2023/11/10 1,795 1,796 1,795 1,795 1,200
2023/11/09 1,795 1,795 1,795 1,795 300
2023/11/08 1,795 1,795 1,795 1,795 500
2023/11/06 1,796 1,796 1,795 1,796 1,600
2023/11/01 1,795 1,795 1,795 1,795 100
2023/10/31 1,796 1,796 1,796 1,796 300
2023/10/30 1,795 1,798 1,795 1,798 2,900
2023/10/27 1,795 1,795 1,795 1,795 300
2023/10/26 1,794 1,795 1,794 1,794 1,600
2023/10/25 1,794 1,795 1,794 1,795 1,000
2023/10/24 1,794 1,794 1,794 1,794 28,000
2023/10/20 1,795 1,796 1,795 1,795 900
2023/10/19 1,793 1,795 1,793 1,795 500
2023/10/18 1,794 1,794 1,793 1,793 500
2023/10/17 1,793 1,793 1,793 1,793 400
2023/10/16 1,793 1,794 1,793 1,793 2,100
2023/10/13 1,793 1,793 1,793 1,793 1,500
2023/10/12 1,795 1,795 1,793 1,793 1,700
2023/10/11 1,797 1,797 1,794 1,794 900
2023/10/10 1,798 1,799 1,797 1,799 4,800
2023/10/06 1,797 1,799 1,797 1,799 11,300
2023/10/05 1,797 1,798 1,797 1,798 3,500
2023/10/04 1,798 1,799 1,797 1,798 10,500
2023/10/03 1,797 1,798 1,797 1,798 8,200
2023/10/02 1,796 1,798 1,796 1,797 12,900
2023/09/29 1,796 1,798 1,796 1,796 1,700
2023/09/28 1,796 1,799 1,796 1,796 18,500
2023/09/27 1,795 1,796 1,795 1,795 52,100
2023/09/26 1,794 1,795 1,794 1,794 5,000
2023/09/25 1,794 1,794 1,794 1,794 7,000
2023/09/22 1,793 1,794 1,793 1,794 3,900
2023/09/21 1,794 1,795 1,793 1,793 6,100
2023/09/20 1,793 1,795 1,793 1,794 19,000
2023/09/19 1,793 1,795 1,793 1,794 13,800
2023/09/15 1,793 1,794 1,793 1,793 63,400
2023/09/14 1,794 1,794 1,793 1,793 21,700
2023/09/13 1,792 1,794 1,792 1,793 36,600
2023/09/12 1,792 1,793 1,792 1,792 40,200
2023/09/11 1,792 1,793 1,792 1,792 27,100
2023/09/08 1,792 1,793 1,792 1,792 52,000
2023/09/07 1,793 1,793 1,792 1,792 35,700
2023/09/06 1,793 1,794 1,792 1,792 74,300
2023/09/05 1,794 1,795 1,792 1,794 441,900
2023/09/04 1,414 1,414 1,414 1,414 3,200
2023/09/01 1,114 1,114 1,114 1,114 3,800
2023/08/31 964 967 961 964 1,800
2023/08/30 966 967 964 964 1,100
2023/08/29 970 970 955 966 10,300
2023/08/28 987 987 975 977 3,200
2023/08/25 993 993 987 990 400
2023/08/24 991 995 986 994 1,300
2023/08/23 986 991 985 990 1,400
2023/08/22 991 991 986 986 500
2023/08/21 999 999 984 990 1,900
2023/08/18 996 999 988 999 1,200
2023/08/17 992 1,001 992 998 1,700
2023/08/16 987 1,001 987 1,001 1,800
2023/08/15 1,000 1,040 1,000 1,015 2,500
2023/08/14 1,025 1,031 1,024 1,030 2,600
2023/08/10 1,025 1,027 1,021 1,025 2,500
2023/08/09 1,013 1,025 1,013 1,025 1,400
2023/08/08 1,020 1,024 1,010 1,024 4,200
2023/08/07 1,010 1,014 1,010 1,014 1,200
2023/08/04 1,012 1,025 1,012 1,025 1,500
2023/08/03 1,020 1,025 1,015 1,025 2,000
2023/08/02 1,022 1,027 1,021 1,025 900
2023/08/01 1,018 1,019 1,018 1,019 200
2023/07/31 1,020 1,036 1,017 1,030 4,700
2023/07/28 1,026 1,026 1,020 1,020 2,900
2023/07/27 1,032 1,032 1,025 1,027 6,700
2023/07/26 1,020 1,021 1,017 1,021 1,200
2023/07/25 1,014 1,017 1,012 1,017 800
2023/07/24 1,013 1,020 1,013 1,014 1,400
2023/07/21 1,015 1,020 1,013 1,020 1,200
2023/07/20 1,019 1,019 1,015 1,015 1,000
2023/07/19 1,018 1,019 1,018 1,019 800
2023/07/18 1,019 1,023 1,017 1,020 1,000
2023/07/14 1,019 1,023 1,018 1,019 800
2023/07/13 1,020 1,025 1,020 1,022 700
2023/07/12 1,018 1,021 1,014 1,020 900
2023/07/11 1,019 1,023 1,018 1,021 1,100
2023/07/10 1,025 1,027 1,010 1,019 4,300
2023/07/07 1,015 1,025 1,015 1,025 800
2023/07/06 1,020 1,025 1,020 1,022 900
2023/07/05 1,013 1,020 1,013 1,020 1,000
2023/07/04 1,021 1,026 1,020 1,020 2,200
2023/07/03 1,023 1,029 1,017 1,024 1,900
2023/06/30 1,021 1,028 1,016 1,028 2,400
2023/06/29 1,021 1,021 1,018 1,019 800
2023/06/28 1,024 1,025 1,021 1,021 2,200
2023/06/27 1,025 1,025 1,015 1,021 2,100
2023/06/26 1,010 1,019 1,008 1,019 1,100
2023/06/23 1,010 1,018 1,004 1,010 2,100
2023/06/22 1,017 1,017 1,010 1,010 2,700
2023/06/21 1,005 1,016 1,004 1,016 1,500
2023/06/20 1,005 1,015 1,005 1,015 3,800
2023/06/19 1,008 1,014 1,002 1,002 2,800
2023/06/16 993 1,010 993 1,010 3,700
2023/06/15 995 1,000 995 1,000 600
2023/06/14 983 1,023 983 1,001 4,400
2023/06/13 1,000 1,007 1,000 1,002 1,700
2023/06/12 992 1,007 985 1,001 2,200
2023/06/09 990 1,014 979 995 6,800
2023/06/08 990 996 978 990 2,100
2023/06/07 994 995 994 995 300
2023/06/06 965 995 965 995 4,000
2023/06/05 964 980 964 965 4,400
2023/06/02 967 977 964 964 1,600
2023/06/01 977 977 971 971 1,000
2023/05/31 975 975 974 975 800
2023/05/30 962 975 959 975 2,800
2023/05/29 979 979 957 962 3,500
2023/05/26 960 964 950 964 3,300
2023/05/25 940 956 940 956 3,600
2023/05/24 930 940 930 940 2,000
2023/05/23 942 942 937 942 2,400
2023/05/22 932 946 932 942 3,000
2023/05/19 928 942 920 942 5,200
2023/05/18 920 922 913 920 4,200
2023/05/17 925 926 910 926 14,800
2023/05/16 963 963 901 925 22,300
2023/05/15 1,002 1,002 993 998 2,900
2023/05/11 1,009 1,012 1,002 1,012 1,500
2023/05/10 1,008 1,014 1,006 1,010 700
2023/05/09 1,015 1,019 1,009 1,009 600
2023/05/08 1,009 1,014 1,009 1,014 700
2023/05/02 1,014 1,023 1,014 1,023 200
2023/05/01 1,009 1,022 1,009 1,020 3,100
2023/04/28 1,015 1,028 1,014 1,028 3,800
2023/04/27 1,015 1,015 998 1,015 6,400
2023/04/26 1,002 1,010 996 1,009 3,000
2023/04/25 1,008 1,008 999 999 2,300
2023/04/24 1,004 1,004 997 999 1,200
2023/04/21 1,004 1,004 997 1,000 1,600
2023/04/20 1,003 1,004 989 1,004 1,000
2023/04/19 1,000 1,003 998 1,003 3,000
2023/04/18 999 1,001 985 1,001 2,300
2023/04/17 998 1,000 993 999 4,300
2023/04/14 990 996 987 987 4,300
2023/04/13 1,001 1,005 990 1,005 4,000
2023/04/12 1,000 1,000 998 1,000 600
2023/04/11 1,008 1,015 999 1,001 6,900
2023/04/10 1,003 1,013 1,003 1,008 1,700
2023/04/07 997 1,005 996 1,005 2,000
2023/04/06 997 997 996 997 500
2023/04/05 998 1,000 996 997 700
2023/04/04 999 1,004 999 1,000 1,900
2023/04/03 1,000 1,005 999 1,005 1,200
2023/03/31 1,000 1,010 999 999 26,700
2023/03/30 1,000 1,005 990 999 5,600
2023/03/29 1,029 1,029 1,018 1,019 2,700
2023/03/28 1,039 1,039 1,018 1,018 9,200
2023/03/27 1,017 1,021 1,014 1,018 2,800
2023/03/24 1,022 1,022 1,011 1,017 2,700
2023/03/23 1,009 1,020 1,009 1,020 2,800
2023/03/22 1,016 1,020 1,016 1,016 2,300
2023/03/20 1,026 1,026 1,008 1,016 3,100
2023/03/17 1,024 1,025 1,013 1,025 1,700
2023/03/16 1,002 1,030 1,000 1,024 12,300
2023/03/15 1,029 1,029 1,007 1,020 7,100
2023/03/14 1,034 1,034 999 1,009 12,100
2023/03/13 1,039 1,039 1,016 1,036 10,600
2023/03/10 1,037 1,047 1,035 1,040 9,800
2023/03/09 1,047 1,048 1,032 1,045 10,900
2023/03/08 1,061 1,067 1,040 1,047 22,100
2023/03/07 1,066 1,075 1,038 1,070 123,800
2023/03/06 1,110 1,110 1,110 1,110 90,400
2023/03/03 963 965 958 960 3,200
2023/03/02 955 963 955 962 3,800
2023/03/01 957 958 953 954 1,600
2023/02/28 961 961 952 958 3,600
2023/02/27 948 955 948 951 2,600
2023/02/24 955 955 948 955 2,100
2023/02/22 957 958 950 956 3,700
2023/02/21 951 958 951 957 1,300
2023/02/20 946 959 946 959 4,100
2023/02/17 953 953 949 950 1,100
2023/02/16 957 958 941 945 3,400
2023/02/15 950 960 945 957 12,300
2023/02/14 945 966 944 951 4,700
2023/02/13 941 953 941 947 6,700
2023/02/10 957 959 955 955 1,200
2023/02/09 954 963 954 959 2,800
2023/02/08 957 964 955 957 2,600
2023/02/07 960 962 956 957 2,700
2023/02/06 963 963 953 960 2,500
2023/02/03 959 965 953 960 4,000
2023/02/02 963 965 960 963 5,400
2023/02/01 955 964 950 963 9,800
2023/01/31 951 967 950 951 44,700
2023/01/30 1,002 1,020 954 954 135,900
2023/01/27 1,125 1,125 1,120 1,122 2,700
2023/01/26 1,100 1,118 1,097 1,118 5,600
2023/01/25 1,108 1,109 1,097 1,109 1,600
2023/01/24 1,110 1,114 1,092 1,108 1,300
2023/01/23 1,117 1,117 1,080 1,113 2,900
2023/01/20 1,114 1,115 1,105 1,115 1,300
2023/01/19 1,119 1,120 1,094 1,114 1,000
2023/01/18 1,101 1,116 1,101 1,116 200
2023/01/17 1,074 1,108 1,074 1,101 1,800
2023/01/16 1,103 1,104 1,103 1,104 200
2023/01/13 1,096 1,105 1,095 1,103 1,800
2023/01/12 1,101 1,101 1,087 1,096 2,000
2023/01/11 1,070 1,100 1,062 1,099 4,300
2023/01/10 1,075 1,094 1,061 1,094 2,000
2023/01/06 1,035 1,049 1,035 1,049 500
2023/01/05 1,031 1,059 1,030 1,035 2,800
2023/01/04 1,027 1,030 1,023 1,023 1,600

このページの先頭へ