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
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
2024/06/28 2,220 2,221 2,220 2,220 400
2024/06/27 2,210 2,215 2,210 2,215 500
2024/06/26 2,210 2,210 2,210 2,210 500
2024/06/25 2,200 2,210 2,200 2,210 700
2024/06/24 2,190 2,200 2,190 2,200 200
2024/06/21 2,185 2,185 2,185 2,185 200
2024/06/20 2,180 2,180 2,179 2,179 200
2024/06/19 2,190 2,190 2,185 2,185 500
2024/06/18 2,170 2,196 2,170 2,188 500
2024/06/17 2,170 2,170 2,170 2,170 100
2024/06/14 2,180 2,181 2,180 2,181 300
2024/06/12 2,167 2,167 2,165 2,165 300
2024/06/11 2,165 2,167 2,165 2,167 200
2024/06/10 2,160 2,160 2,160 2,160 100
2024/06/07 2,160 2,160 2,160 2,160 300
2024/06/06 2,161 2,161 2,161 2,161 300
2024/06/05 2,161 2,161 2,161 2,161 200
2024/05/31 2,150 2,169 2,150 2,169 300
2024/05/30 2,160 2,160 2,160 2,160 100
2024/05/29 2,160 2,160 2,140 2,140 300
2024/05/28 2,161 2,170 2,161 2,170 400
2024/05/27 2,137 2,164 2,137 2,152 600
2024/05/24 2,126 2,135 2,126 2,135 500
2024/05/23 2,140 2,140 2,135 2,135 1,000
2024/05/21 2,133 2,133 2,126 2,126 200
2024/05/17 2,142 2,142 2,142 2,142 100
2024/05/16 2,124 2,129 2,123 2,123 700
2024/05/15 2,123 2,124 2,122 2,122 400
2024/05/13 2,121 2,122 2,121 2,121 1,300
2024/05/10 2,131 2,131 2,121 2,121 500
2024/05/09 2,131 2,131 2,131 2,131 200
2024/05/08 2,150 2,150 2,121 2,121 1,800
2024/05/07 2,152 2,153 2,150 2,150 300
2024/05/02 2,152 2,152 2,152 2,152 100
2024/05/01 2,121 2,121 2,121 2,121 100
2024/04/30 2,121 2,121 2,120 2,121 600
2024/04/25 2,147 2,147 2,147 2,147 300
2024/04/23 2,147 2,147 2,147 2,147 100
2024/04/22 2,142 2,142 2,142 2,142 100
2024/04/19 2,150 2,150 2,142 2,142 400
2024/04/16 2,152 2,155 2,150 2,155 500
2024/04/15 2,170 2,170 2,153 2,155 2,400
2024/04/12 2,154 2,180 2,154 2,180 1,600
2024/04/11 2,165 2,165 2,165 2,165 100
2024/04/10 2,165 2,165 2,165 2,165 1,500
2024/04/09 2,153 2,153 2,153 2,153 100
2024/04/08 2,153 2,153 2,152 2,152 200
2024/04/03 2,175 2,175 2,153 2,153 1,500
2024/04/02 2,176 2,225 2,170 2,170 1,500
2024/04/01 2,211 2,211 2,161 2,161 300
2024/03/29 2,232 2,232 2,179 2,211 1,200
2024/03/28 2,184 2,236 2,184 2,232 1,600
2024/03/27 2,164 2,178 2,156 2,178 1,500
2024/03/26 2,148 2,164 2,148 2,164 400
2024/03/25 2,141 2,147 2,139 2,145 700
2024/03/22 2,132 2,140 2,132 2,138 900
2024/03/21 2,110 2,139 2,110 2,132 2,300
2024/03/19 2,077 2,111 2,077 2,111 1,000
2024/03/18 2,097 2,097 2,077 2,077 400
2024/03/15 2,062 2,063 2,062 2,063 200
2024/03/14 2,066 2,075 2,055 2,075 600
2024/03/12 2,053 2,065 2,053 2,065 1,300
2024/03/11 2,131 2,131 2,056 2,057 4,800
2024/03/08 2,080 2,134 2,080 2,134 1,400
2024/03/07 2,084 2,084 2,084 2,084 400
2024/03/06 2,061 2,084 2,060 2,084 1,100
2024/03/05 2,094 2,094 2,090 2,090 400
2024/03/04 2,090 2,091 2,090 2,091 1,300
2024/03/01 2,053 2,088 2,053 2,088 500
2024/02/29 2,103 2,103 2,100 2,100 500
2024/02/28 2,089 2,155 2,089 2,123 1,100
2024/02/27 2,110 2,110 2,093 2,094 1,000
2024/02/26 2,111 2,111 2,089 2,100 2,100
2024/02/22 2,067 2,099 2,067 2,099 500
2024/02/21 2,073 2,073 2,073 2,073 200
2024/02/20 2,091 2,109 2,091 2,096 700
2024/02/19 2,075 2,100 2,075 2,086 2,100
2024/02/16 2,072 2,082 2,031 2,082 1,500
2024/02/15 2,070 2,070 2,070 2,070 300
2024/02/14 2,090 2,090 2,070 2,070 1,300
2024/02/09 2,085 2,085 2,085 2,085 200
2024/02/08 2,081 2,084 2,081 2,084 700
2024/02/07 2,125 2,125 2,116 2,116 200
2024/02/06 2,090 2,090 2,090 2,090 100
2024/02/05 2,093 2,118 2,091 2,091 700
2024/02/02 2,105 2,105 2,086 2,099 800
2024/02/01 2,100 2,168 2,100 2,117 2,000
2024/01/31 2,102 2,129 2,101 2,110 1,000
2024/01/30 2,118 2,147 2,110 2,110 400
2024/01/29 2,107 2,146 2,100 2,108 500
2024/01/26 2,085 2,149 2,085 2,107 700
2024/01/25 2,085 2,085 2,070 2,080 700
2024/01/24 2,099 2,099 2,071 2,071 200
2024/01/23 2,069 2,100 2,069 2,089 1,800
2024/01/22 2,052 2,052 2,052 2,052 200
2024/01/19 2,040 2,040 2,040 2,040 1,900
2024/01/18 2,022 2,040 2,022 2,040 1,100
2024/01/17 2,041 2,048 2,022 2,022 1,700
2024/01/16 2,070 2,078 2,070 2,070 2,400
2024/01/15 2,035 2,100 2,000 2,070 7,400
2024/01/12 2,094 2,135 2,094 2,135 10,700
2024/01/11 2,114 2,153 2,104 2,137 3,300
2024/01/10 2,093 2,122 2,083 2,096 1,400
2024/01/09 2,088 2,109 2,081 2,093 1,700
2024/01/05 2,074 2,078 2,072 2,075 1,100
2024/01/04 2,071 2,094 2,060 2,067 2,700
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

このページの先頭へ