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
2026/09/18 2,458 2,463 2,440 2,463 300
2026/09/17 2,440 2,450 2,440 2,450 700
2026/09/16 2,421 2,458 2,421 2,440 1,000
2026/09/15 2,434 2,434 2,412 2,413 500
2026/09/14 2,473 2,473 2,401 2,434 3,000
2026/09/11 2,460 2,474 2,460 2,473 400
2026/09/10 2,461 2,480 2,460 2,465 1,000
2026/09/09 2,504 2,504 2,469 2,470 1,300
2026/09/08 2,500 2,500 2,480 2,480 1,000
2026/09/07 2,519 2,519 2,519 2,519 400
2026/09/04 2,501 2,520 2,500 2,500 500
2026/09/03 2,523 2,525 2,500 2,502 800
2026/09/02 2,530 2,530 2,530 2,530 400
2026/09/01 2,513 2,543 2,513 2,530 600
2026/08/31 2,543 2,543 2,505 2,513 2,800
2026/08/28 2,560 2,570 2,454 2,543 11,000
2026/08/27 2,651 2,670 2,651 2,655 4,500
2026/08/26 2,670 2,685 2,650 2,685 1,900
2026/08/25 2,677 2,677 2,670 2,670 900
2026/08/24 2,647 2,684 2,647 2,678 700
2026/08/21 2,667 2,667 2,643 2,667 700
2026/08/20 2,662 2,667 2,662 2,667 700
2026/08/19 2,643 2,658 2,643 2,658 400
2026/08/18 2,666 2,667 2,643 2,645 1,700
2026/08/17 2,663 2,680 2,663 2,666 1,500
2026/08/14 2,646 2,666 2,633 2,663 1,800
2026/08/13 2,666 2,666 2,650 2,650 1,000
2026/08/12 2,667 2,667 2,656 2,660 400
2026/08/10 2,666 2,669 2,657 2,657 600
2026/08/07 2,692 2,714 2,661 2,666 1,600
2026/08/06 2,653 2,710 2,653 2,692 1,600
2026/08/05 2,736 2,747 2,652 2,652 3,000
2026/08/04 2,642 2,747 2,634 2,747 4,800
2026/08/03 2,625 2,634 2,571 2,634 1,800
2026/07/31 2,625 2,625 2,577 2,625 2,000
2026/07/30 2,506 2,601 2,500 2,575 5,900
2026/07/29 2,525 2,525 2,500 2,505 2,100
2026/07/28 2,526 2,549 2,526 2,530 300
2026/07/27 2,540 2,540 2,522 2,526 900
2026/07/24 2,549 2,549 2,515 2,520 400
2026/07/23 2,530 2,550 2,502 2,550 1,300
2026/07/22 2,493 2,505 2,443 2,505 1,700
2026/07/21 2,420 2,470 2,408 2,450 1,300
2026/07/17 2,497 2,497 2,401 2,420 2,600
2026/07/16 2,428 2,501 2,428 2,501 1,200
2026/07/15 2,486 2,499 2,449 2,449 2,000
2026/07/14 2,486 2,486 2,445 2,486 2,700
2026/07/13 2,450 2,600 2,400 2,486 20,900
2026/07/10 2,340 2,345 2,320 2,330 3,000
2026/07/09 2,319 2,329 2,312 2,329 700
2026/07/08 2,311 2,311 2,305 2,305 600
2026/07/07 2,304 2,304 2,304 2,304 300
2026/07/06 2,300 2,305 2,300 2,300 800
2026/07/03 2,320 2,329 2,296 2,305 1,800
2026/07/02 2,293 2,293 2,290 2,292 500
2026/07/01 2,340 2,340 2,300 2,304 1,300
2026/06/30 2,334 2,340 2,334 2,339 1,800
2026/06/29 2,319 2,335 2,310 2,310 600
2026/06/26 2,298 2,300 2,280 2,284 1,100
2026/06/25 2,319 2,319 2,288 2,288 600
2026/06/24 2,265 2,281 2,265 2,269 400
2026/06/23 2,288 2,291 2,261 2,261 1,600
2026/06/22 2,300 2,301 2,300 2,301 200
2026/06/18 2,295 2,310 2,295 2,297 700
2026/06/17 2,308 2,310 2,266 2,291 800
2026/06/16 2,299 2,299 2,299 2,299 200
2026/06/15 2,314 2,314 2,299 2,299 700
2026/06/12 2,265 2,265 2,250 2,264 1,100
2026/06/11 2,260 2,300 2,250 2,300 1,100
2026/06/10 2,250 2,260 2,250 2,260 2,000
2026/06/09 2,284 2,284 2,266 2,284 600
2026/06/08 2,312 2,312 2,273 2,273 1,800
2026/06/05 2,303 2,321 2,303 2,321 200
2026/06/04 2,302 2,302 2,302 2,302 200
2026/06/03 2,330 2,330 2,317 2,327 300
2026/06/02 2,345 2,345 2,310 2,310 1,400
2026/06/01 2,365 2,369 2,350 2,350 1,000
2026/05/29 2,345 2,345 2,345 2,345 400
2026/05/28 2,340 2,344 2,340 2,344 900
2026/05/27 2,336 2,342 2,332 2,341 9,600
2026/05/26 2,331 2,331 2,327 2,330 700
2026/05/25 2,329 2,338 2,320 2,328 4,100
2026/05/22 2,290 2,290 2,290 2,290 200
2026/05/21 2,300 2,300 2,288 2,290 300
2026/05/20 2,294 2,295 2,276 2,295 400
2026/05/19 2,281 2,284 2,271 2,271 500
2026/05/18 2,308 2,308 2,270 2,270 2,000
2026/05/15 2,300 2,300 2,300 2,300 300
2026/05/14 2,300 2,300 2,280 2,300 1,200
2026/05/13 2,300 2,300 2,289 2,299 700
2026/05/12 2,290 2,300 2,276 2,280 600
2026/05/08 2,255 2,270 2,255 2,270 800
2026/05/07 2,259 2,259 2,252 2,252 1,000
2026/05/01 2,253 2,258 2,253 2,258 300
2026/04/30 2,253 2,259 2,253 2,259 300
2026/04/28 2,234 2,235 2,234 2,235 200
2026/04/27 2,242 2,242 2,221 2,221 400
2026/04/24 2,217 2,217 2,217 2,217 200
2026/04/23 2,206 2,225 2,205 2,216 700
2026/04/22 2,240 2,240 2,172 2,204 6,300
2026/04/21 2,272 2,300 2,272 2,300 500
2026/04/20 2,283 2,283 2,273 2,273 2,000
2026/04/17 2,307 2,308 2,290 2,302 500
2026/04/16 2,305 2,305 2,305 2,305 400
2026/04/15 2,279 2,279 2,279 2,279 100
2026/04/14 2,340 2,340 2,251 2,283 3,600
2026/04/13 2,379 2,379 2,329 2,331 2,000
2026/04/10 2,320 2,320 2,310 2,310 200
2026/04/09 2,320 2,320 2,310 2,310 500
2026/04/08 2,325 2,325 2,301 2,305 1,600
2026/04/07 2,325 2,325 2,307 2,307 600
2026/04/06 2,320 2,325 2,320 2,325 500
2026/04/03 2,300 2,300 2,292 2,292 300
2026/03/27 2,265 2,286 2,265 2,286 700
2026/03/26 2,293 2,293 2,292 2,292 9,100
2026/03/25 2,292 2,293 2,271 2,293 300
2026/03/24 2,290 2,293 2,290 2,292 21,700
2026/03/23 2,290 2,290 2,250 2,250 700
2026/03/19 2,329 2,329 2,309 2,309 600
2026/03/18 2,316 2,329 2,316 2,329 200
2026/03/17 2,333 2,333 2,325 2,325 300
2026/03/16 2,320 2,335 2,320 2,324 700
2026/03/13 2,301 2,345 2,301 2,320 900
2026/03/12 2,301 2,332 2,301 2,332 600
2026/03/11 2,350 2,350 2,330 2,330 700
2026/03/10 2,277 2,330 2,277 2,330 1,000
2026/03/09 2,261 2,290 2,258 2,258 1,900
2026/03/06 2,361 2,361 2,331 2,343 1,200
2026/03/05 2,303 2,359 2,300 2,359 1,700
2026/03/04 2,353 2,354 2,318 2,318 1,200
2026/03/03 2,342 2,355 2,318 2,355 700
2026/03/02 2,278 2,400 2,278 2,390 6,400
2026/02/27 2,255 2,255 2,255 2,255 100
2026/02/26 2,243 2,255 2,243 2,255 2,000
2026/02/25 2,280 2,280 2,247 2,279 500
2026/02/24 2,240 2,280 2,240 2,280 700
2026/02/20 2,231 2,231 2,231 2,231 200
2026/02/19 2,221 2,250 2,221 2,248 1,700
2026/02/18 2,221 2,221 2,221 2,221 200
2026/02/17 2,221 2,221 2,221 2,221 100
2026/02/16 2,220 2,226 2,220 2,226 700
2026/02/13 2,216 2,240 2,216 2,222 600
2026/02/12 2,220 2,235 2,219 2,235 700
2026/02/10 2,225 2,240 2,225 2,240 400
2026/02/09 2,230 2,235 2,200 2,200 1,900
2026/02/06 2,230 2,230 2,200 2,220 1,200
2026/02/05 2,230 2,230 2,218 2,229 1,100
2026/02/04 2,250 2,250 2,200 2,200 900
2026/02/03 2,238 2,238 2,237 2,238 600
2026/02/02 2,220 2,220 2,212 2,212 200
2026/01/30 2,191 2,191 2,191 2,191 100
2026/01/29 2,210 2,210 2,200 2,200 800
2026/01/28 2,213 2,240 2,210 2,210 900
2026/01/27 2,210 2,229 2,200 2,229 2,000
2026/01/26 2,207 2,256 2,207 2,218 1,300
2026/01/23 2,238 2,240 2,238 2,238 800
2026/01/22 2,236 2,240 2,220 2,231 800
2026/01/21 2,193 2,225 2,192 2,220 2,600
2026/01/20 2,203 2,225 2,199 2,225 7,900
2026/01/19 2,203 2,211 2,203 2,203 700
2026/01/16 2,191 2,192 2,191 2,192 400
2026/01/15 2,158 2,190 2,158 2,190 1,000
2026/01/14 2,236 2,237 2,155 2,155 6,600
2026/01/13 2,292 2,292 2,232 2,232 800
2026/01/09 2,242 2,244 2,242 2,242 900
2026/01/08 2,231 2,241 2,231 2,241 300
2026/01/07 2,231 2,269 2,231 2,231 1,000
2026/01/06 2,268 2,268 2,233 2,237 2,800
2026/01/05 2,260 2,268 2,260 2,268 300
2025/12/30 2,244 2,330 2,244 2,260 1,600
2025/12/29 2,240 2,243 2,230 2,243 1,000
2025/12/26 2,215 2,249 2,215 2,245 300
2025/12/25 2,243 2,243 2,223 2,223 10,900
2025/12/24 2,235 2,235 2,235 2,235 100
2025/12/23 2,223 2,224 2,223 2,224 1,400
2025/12/22 2,233 2,235 2,223 2,223 1,800
2025/12/19 2,223 2,227 2,223 2,226 1,300
2025/12/18 2,212 2,223 2,212 2,223 200
2025/12/17 2,239 2,239 2,215 2,218 1,700
2025/12/16 2,234 2,241 2,234 2,241 600
2025/12/15 2,273 2,273 2,245 2,245 1,000
2025/12/12 2,245 2,245 2,225 2,225 800
2025/12/11 2,222 2,223 2,222 2,223 300
2025/12/08 2,220 2,230 2,220 2,230 200
2025/12/05 2,222 2,222 2,215 2,215 200
2025/12/01 2,265 2,265 2,260 2,260 300
2025/11/27 2,250 2,250 2,244 2,244 200
2025/11/26 2,254 2,259 2,250 2,259 800
2025/11/25 2,250 2,250 2,240 2,248 1,000
2025/11/21 2,210 2,249 2,200 2,249 600
2025/11/20 2,210 2,210 2,210 2,210 100
2025/11/18 2,197 2,210 2,197 2,210 200
2025/11/14 2,194 2,202 2,194 2,202 200
2025/11/13 2,200 2,200 2,194 2,194 500
2025/11/12 2,195 2,195 2,192 2,192 200
2025/11/11 2,192 2,220 2,192 2,220 400
2025/11/10 2,215 2,215 2,215 2,215 200
2025/11/05 2,205 2,205 2,205 2,205 100
2025/11/04 2,188 2,206 2,188 2,190 500
2025/10/31 2,185 2,197 2,182 2,188 700

このページの先頭へ