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
2025/06/12 2,011 2,011 2,011 2,011 100
2025/06/11 2,010 2,011 2,010 2,011 300
2025/06/09 2,001 2,001 2,001 2,001 300
2025/06/05 2,000 2,000 2,000 2,000 100
2025/06/04 2,000 2,000 2,000 2,000 100
2025/06/02 2,000 2,000 2,000 2,000 400
2025/05/30 2,000 2,000 2,000 2,000 300
2025/05/29 2,002 2,002 2,002 2,002 100
2025/05/27 2,000 2,000 2,000 2,000 700
2025/05/26 1,985 2,001 1,985 1,998 2,000
2025/05/23 1,963 1,963 1,963 1,963 300
2025/05/22 1,963 1,963 1,963 1,963 100
2025/05/20 1,967 1,980 1,961 1,969 1,400
2025/05/19 1,996 2,019 1,967 1,967 1,900
2025/05/16 2,000 2,000 1,976 1,976 200
2025/05/15 2,014 2,014 2,014 2,014 100
2025/05/14 2,012 2,014 2,000 2,014 300
2025/05/12 1,990 1,994 1,990 1,990 300
2025/05/09 2,000 2,000 2,000 2,000 100
2025/05/08 1,998 1,998 1,998 1,998 100
2025/05/07 1,975 1,980 1,975 1,975 800
2025/05/02 1,968 2,070 1,965 1,975 8,500
2025/05/01 1,999 2,255 1,959 1,967 35,300
2025/04/30 2,000 2,000 2,000 2,000 200
2025/04/25 2,010 2,010 1,987 2,000 500
2025/04/24 1,978 1,986 1,978 1,986 400
2025/04/23 1,955 2,100 1,940 1,969 6,800
2025/04/22 1,960 1,960 1,951 1,951 500
2025/04/21 1,951 1,952 1,951 1,952 700
2025/04/18 1,950 2,020 1,930 1,951 2,400
2025/04/17 1,912 1,929 1,912 1,929 700
2025/04/16 1,955 1,960 1,950 1,950 300
2025/04/15 1,960 1,960 1,951 1,951 700
2025/04/14 1,950 1,960 1,950 1,960 500
2025/04/11 1,928 1,950 1,928 1,950 700
2025/04/10 1,940 1,950 1,928 1,928 8,400
2025/04/09 1,945 1,945 1,900 1,900 1,100
2025/04/08 1,905 1,950 1,905 1,950 1,500
2025/04/07 1,886 1,900 1,846 1,900 1,700
2025/04/04 1,950 1,975 1,945 1,966 2,000
2025/04/03 2,033 2,037 1,990 1,990 1,600
2025/04/02 2,051 2,051 2,050 2,050 200
2025/04/01 2,057 2,057 2,050 2,050 200
2025/03/31 2,060 2,060 2,057 2,057 400
2025/03/28 2,060 2,060 2,060 2,060 300
2025/03/26 2,061 2,061 2,060 2,060 300
2025/03/25 2,075 2,075 2,070 2,070 1,900
2025/03/24 2,050 2,056 2,050 2,056 700
2025/03/21 2,026 2,050 2,026 2,050 1,000
2025/03/19 2,040 2,041 2,040 2,040 400
2025/03/18 2,040 2,041 2,040 2,040 7,500
2025/03/17 2,027 2,040 2,027 2,040 800
2025/03/14 2,041 2,041 2,020 2,035 800
2025/03/13 2,026 2,040 2,026 2,040 400
2025/03/12 2,027 2,033 2,022 2,030 7,900
2025/03/11 2,030 2,030 2,021 2,021 400
2025/03/10 2,028 2,030 2,028 2,030 1,000
2025/03/07 2,030 2,030 2,027 2,027 300
2025/03/06 2,040 2,060 2,040 2,060 1,400
2025/03/05 2,040 2,040 2,040 2,040 100
2025/03/03 2,020 2,040 2,020 2,040 300
2025/02/28 2,011 2,011 2,011 2,011 400
2025/02/27 2,040 2,040 2,040 2,040 100
2025/02/26 2,028 2,050 2,028 2,032 1,700
2025/02/25 2,037 2,037 2,028 2,028 500
2025/02/21 2,028 2,028 2,028 2,028 200
2025/02/20 2,019 2,028 2,019 2,028 200
2025/02/19 2,018 2,018 2,018 2,018 100
2025/02/18 2,020 2,020 2,018 2,018 2,000
2025/02/17 2,025 2,025 2,016 2,017 6,200
2025/02/14 2,024 2,025 2,024 2,025 500
2025/02/13 2,016 2,020 2,013 2,015 3,700
2025/02/12 2,010 2,021 2,010 2,020 2,100
2025/02/10 2,006 2,010 2,005 2,008 400
2025/02/07 2,019 2,035 2,012 2,012 2,000
2025/02/06 2,020 2,021 2,020 2,021 500
2025/02/05 2,015 2,025 2,015 2,025 200
2025/02/04 2,014 2,014 2,014 2,014 100
2025/02/03 2,013 2,015 2,013 2,015 200
2025/01/31 2,012 2,012 2,012 2,012 200
2025/01/30 2,015 2,015 2,015 2,015 100
2025/01/29 2,000 2,011 2,000 2,003 400
2025/01/28 2,020 2,020 2,011 2,011 900
2025/01/27 2,048 2,048 2,010 2,010 1,300
2025/01/24 2,015 2,015 2,015 2,015 100
2025/01/23 2,040 2,040 2,011 2,014 1,300
2025/01/22 2,049 2,049 2,049 2,049 100
2025/01/20 2,030 2,059 2,030 2,031 400
2025/01/16 2,050 2,050 2,050 2,050 100
2025/01/14 2,060 2,060 2,029 2,050 1,600
2025/01/10 2,030 2,060 2,030 2,060 500
2025/01/09 2,065 2,065 2,027 2,040 500
2025/01/07 2,030 2,050 2,030 2,050 300
2025/01/06 2,020 2,033 2,020 2,033 300
2024/12/30 2,009 2,009 2,008 2,008 300
2024/12/26 2,014 2,014 2,014 2,014 500
2024/12/25 2,023 2,024 1,918 2,000 7,400
2024/12/24 2,003 2,003 2,003 2,003 200
2024/12/23 2,005 2,005 2,005 2,005 100
2024/12/20 2,005 2,005 2,005 2,005 100
2024/12/18 2,005 2,005 2,003 2,003 200
2024/12/17 2,015 2,015 2,010 2,010 3,300
2024/12/16 2,012 2,016 2,012 2,015 1,200
2024/12/13 2,019 2,019 2,019 2,019 700
2024/12/12 2,020 2,021 2,006 2,006 1,100
2024/12/11 2,020 2,020 2,020 2,020 100
2024/12/10 2,015 2,022 2,012 2,020 600
2024/12/06 2,030 2,030 2,003 2,004 900
2024/12/05 2,047 2,047 2,025 2,026 500
2024/12/04 2,040 2,040 2,021 2,021 700
2024/12/03 2,029 2,049 2,029 2,049 400
2024/12/02 2,048 2,048 2,048 2,048 100
2024/11/29 2,035 2,038 2,035 2,038 300
2024/11/28 2,014 2,030 2,014 2,030 200
2024/11/27 2,030 2,030 2,025 2,029 700
2024/11/25 2,030 2,030 2,030 2,030 200
2024/11/21 1,982 2,000 1,982 2,000 300
2024/11/14 1,998 1,998 1,991 1,991 300
2024/11/13 1,998 1,998 1,998 1,998 200
2024/11/12 2,000 2,000 1,999 2,000 400
2024/11/11 1,999 1,999 1,999 1,999 700
2024/11/07 1,995 2,008 1,995 1,995 400
2024/11/06 1,996 1,996 1,996 1,996 400
2024/11/05 2,007 2,007 1,991 1,996 900
2024/11/01 1,996 1,996 1,996 1,996 400
2024/10/30 1,996 1,996 1,996 1,996 100
2024/10/28 1,995 2,000 1,995 1,995 800
2024/10/25 2,008 2,016 1,995 1,995 1,300
2024/10/24 2,000 2,000 2,000 2,000 200
2024/10/23 1,970 2,000 1,970 2,000 600
2024/10/22 1,970 1,970 1,970 1,970 200
2024/10/21 1,972 1,990 1,972 1,990 300
2024/10/18 1,972 1,972 1,972 1,972 300
2024/10/17 1,984 1,984 1,979 1,979 700
2024/10/16 1,983 2,018 1,977 1,977 1,400
2024/10/15 2,019 2,019 1,980 1,980 1,400
2024/10/10 2,030 2,030 2,015 2,020 1,800
2024/10/09 2,036 2,036 2,027 2,027 500
2024/10/08 2,024 2,026 2,024 2,026 300
2024/10/07 2,046 2,051 2,046 2,050 800
2024/10/04 2,033 2,034 2,033 2,034 800
2024/10/02 2,023 2,023 2,022 2,022 300
2024/09/30 2,050 2,050 2,025 2,025 800
2024/09/26 2,045 2,050 2,045 2,050 1,000
2024/09/25 2,030 2,030 2,030 2,030 400
2024/09/20 2,023 2,023 2,023 2,023 200
2024/09/19 2,020 2,030 2,020 2,030 300
2024/09/18 2,017 2,020 2,017 2,020 500
2024/09/17 2,023 2,023 2,015 2,015 400
2024/09/13 2,031 2,031 2,030 2,030 400
2024/09/12 2,041 2,041 2,035 2,035 300
2024/09/11 2,039 2,054 2,039 2,040 700
2024/09/10 2,040 2,040 2,040 2,040 400
2024/09/09 2,051 2,051 2,040 2,040 900
2024/09/06 2,051 2,051 2,051 2,051 200
2024/09/05 2,060 2,060 2,060 2,060 100
2024/09/04 2,062 2,096 2,055 2,055 1,500
2024/09/03 2,084 2,084 2,065 2,081 4,500
2024/09/02 2,066 2,084 2,066 2,084 500
2024/08/30 2,080 2,080 2,051 2,066 1,600
2024/08/29 1,957 2,090 1,957 2,081 11,600
2024/08/28 2,236 2,236 2,152 2,172 4,900
2024/08/27 2,209 2,230 2,209 2,217 1,200
2024/08/26 2,225 2,228 2,209 2,209 1,100
2024/08/23 2,229 2,229 2,229 2,229 200
2024/08/21 2,228 2,228 2,224 2,224 700
2024/08/20 2,222 2,222 2,222 2,222 600
2024/08/16 2,220 2,222 2,220 2,222 300
2024/08/15 2,200 2,234 2,200 2,230 600
2024/08/14 2,236 2,237 2,229 2,237 500
2024/08/13 2,198 2,237 2,150 2,237 2,600
2024/08/09 2,040 2,265 2,014 2,230 6,200
2024/08/08 2,050 2,053 2,005 2,005 2,300
2024/08/07 2,095 2,095 2,021 2,040 1,900
2024/08/06 1,997 2,073 1,997 2,073 1,500
2024/08/05 2,080 2,080 1,925 1,970 3,900
2024/08/02 2,200 2,200 2,101 2,101 5,100
2024/08/01 2,259 2,259 2,210 2,213 4,300
2024/07/31 2,355 2,357 2,210 2,260 8,800
2024/07/30 2,233 2,460 2,230 2,333 25,600
2024/07/29 2,227 2,297 2,221 2,238 3,200
2024/07/26 2,242 2,242 2,226 2,227 1,000
2024/07/25 2,279 2,279 2,245 2,245 1,800
2024/07/24 2,265 2,289 2,249 2,280 1,300
2024/07/23 2,270 2,270 2,252 2,252 400
2024/07/22 2,260 2,262 2,260 2,262 800
2024/07/19 2,260 2,260 2,260 2,260 400
2024/07/18 2,294 2,300 2,257 2,260 3,400
2024/07/17 2,245 2,300 2,245 2,249 2,100
2024/07/16 2,233 2,246 2,233 2,245 1,100
2024/07/12 2,249 2,250 2,246 2,246 1,500
2024/07/11 2,236 2,256 2,236 2,242 600
2024/07/10 2,250 2,250 2,219 2,219 300
2024/07/09 2,257 2,257 2,250 2,250 200
2024/07/08 2,274 2,274 2,257 2,257 600
2024/07/05 2,270 2,270 2,257 2,257 300
2024/07/04 2,264 2,264 2,264 2,264 200
2024/07/03 2,264 2,264 2,264 2,264 100
2024/07/02 2,256 2,276 2,220 2,268 2,100
2024/07/01 2,225 2,268 2,225 2,250 4,000

このページの先頭へ