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
2004/12/30 380 385 380 385 5,000
2004/12/29 370 376 370 375 9,000
2004/12/28 367 367 361 364 8,000
2004/12/27 362 365 361 362 16,000
2004/12/24 361 366 361 365 14,000
2004/12/22 365 366 361 361 7,000
2004/12/21 370 370 370 370 1,000
2004/12/20 375 375 370 370 10,000
2004/12/17 375 375 371 373 6,000
2004/12/16 375 390 375 380 18,000
2004/12/15 360 390 360 390 42,000
2004/12/14 360 363 360 362 7,000
2004/12/13 357 361 357 358 11,000
2004/12/10 359 359 358 358 4,000
2004/12/09 353 360 352 358 9,000
2004/12/07 350 352 350 352 4,000
2004/12/06 355 355 355 355 2,000
2004/12/03 355 356 355 355 5,000
2004/12/01 358 358 355 355 6,000
2004/11/30 355 357 355 357 2,000
2004/11/29 355 359 355 357 4,000
2004/11/26 355 357 355 355 8,000
2004/11/25 352 352 350 350 4,000
2004/11/22 345 355 345 350 7,000
2004/11/19 355 355 350 350 4,000
2004/11/18 350 355 350 355 3,000
2004/11/17 355 355 355 355 1,000
2004/11/15 360 360 359 359 2,000
2004/11/12 362 362 360 360 4,000
2004/11/11 360 360 360 360 2,000
2004/11/10 360 360 355 359 6,000
2004/11/09 360 365 360 360 5,000
2004/11/08 358 360 358 360 4,000
2004/11/05 350 350 350 350 1,000
2004/11/04 350 355 350 350 3,000
2004/11/01 346 355 346 355 2,000
2004/10/29 345 345 345 345 1,000
2004/10/28 360 360 360 360 2,000
2004/10/27 351 355 349 355 7,000
2004/10/26 350 350 350 350 1,000
2004/10/25 350 350 330 340 4,000
2004/10/22 350 355 350 355 2,000
2004/10/21 350 350 330 345 26,000
2004/10/19 350 355 350 355 3,000
2004/10/18 348 350 348 350 3,000
2004/10/15 350 350 335 335 19,000
2004/10/14 360 360 340 340 34,000
2004/10/12 370 372 365 365 8,000
2004/10/08 372 372 370 370 2,000
2004/10/07 365 370 365 370 5,000
2004/10/06 360 360 360 360 5,000
2004/10/01 365 370 365 370 2,000
2004/09/30 354 360 354 360 4,000
2004/09/29 353 353 353 353 2,000
2004/09/28 353 353 353 353 4,000
2004/09/27 356 356 350 353 4,000
2004/09/22 358 358 358 358 1,000
2004/09/21 360 365 359 360 36,000
2004/09/17 360 360 360 360 1,000
2004/09/14 360 360 360 360 1,000
2004/09/13 360 365 360 365 3,000
2004/09/10 355 355 355 355 2,000
2004/09/09 359 360 359 360 3,000
2004/09/08 360 365 356 356 4,000
2004/09/07 360 360 360 360 1,000
2004/09/06 360 360 360 360 3,000
2004/09/03 355 355 355 355 1,000
2004/09/02 355 355 350 355 9,000
2004/09/01 354 355 354 355 5,000
2004/08/30 360 360 360 360 1,000
2004/08/27 360 365 360 360 6,000
2004/08/26 360 365 360 365 10,000
2004/08/23 370 370 365 370 3,000
2004/08/18 365 365 365 365 3,000
2004/08/17 365 365 365 365 2,000
2004/08/11 370 370 370 370 5,000
2004/08/10 370 370 370 370 1,000
2004/08/09 360 370 360 370 2,000
2004/08/06 369 369 369 369 1,000
2004/08/04 365 365 365 365 1,000
2004/08/02 375 375 365 370 3,000
2004/07/29 365 370 365 370 2,000
2004/07/28 366 366 365 365 5,000
2004/07/27 375 375 366 367 7,000
2004/07/26 375 375 375 375 1,000
2004/07/23 366 370 366 370 10,000
2004/07/22 368 370 365 370 7,000
2004/07/21 365 365 365 365 4,000
2004/07/16 374 374 374 374 1,000
2004/07/15 380 380 375 375 6,000
2004/07/14 375 380 375 375 13,000
2004/07/12 380 380 380 380 2,000
2004/07/08 380 380 380 380 4,000
2004/07/07 378 380 378 380 2,000
2004/07/05 375 378 375 378 5,000
2004/07/02 380 380 378 378 4,000
2004/07/01 377 378 377 378 3,000
2004/06/30 375 376 375 376 6,000
2004/06/29 375 379 375 379 3,000
2004/06/28 380 380 375 380 9,000
2004/06/25 371 375 371 371 7,000
2004/06/23 375 379 375 379 4,000
2004/06/21 375 380 375 380 7,000
2004/06/18 380 380 380 380 1,000
2004/06/17 381 390 381 385 9,000
2004/06/16 390 390 380 385 12,000
2004/06/15 395 405 395 401 23,000
2004/06/11 395 400 395 395 5,000
2004/06/09 390 391 390 390 6,000
2004/06/08 394 395 394 395 6,000
2004/06/07 390 390 390 390 2,000
2004/06/04 399 400 398 398 3,000
2004/06/03 380 400 379 400 36,000
2004/06/02 390 390 378 378 10,000
2004/05/31 380 380 380 380 1,000
2004/05/28 390 390 390 390 2,000
2004/05/27 390 390 380 380 9,000
2004/05/26 390 398 390 390 12,000
2004/05/25 406 410 400 400 10,000
2004/05/24 400 410 400 410 19,000
2004/05/21 400 410 390 390 24,000
2004/05/20 370 390 370 390 18,000
2004/05/19 370 370 370 370 1,000
2004/05/17 371 375 371 375 22,000
2004/05/13 374 375 374 374 10,000
2004/05/12 375 375 370 375 4,000
2004/05/11 376 384 370 375 23,000
2004/05/10 385 385 380 383 6,000
2004/05/07 389 400 389 390 8,000
2004/05/06 395 395 390 390 2,000
2004/04/30 400 400 390 395 3,000
2004/04/28 395 395 395 395 10,000
2004/04/27 391 398 390 395 18,000
2004/04/26 390 395 380 390 17,000
2004/04/23 395 400 390 395 21,000
2004/04/22 405 405 395 396 14,000
2004/04/21 399 400 398 398 10,000
2004/04/20 400 400 396 400 9,000
2004/04/19 399 405 399 405 20,000
2004/04/16 396 405 396 400 16,000
2004/04/15 413 414 400 408 15,000
2004/04/14 409 415 409 414 13,000
2004/04/13 400 410 400 410 28,000
2004/04/12 405 406 395 400 51,000
2004/04/09 410 415 398 406 126,000
2004/04/08 448 460 448 455 30,000
2004/04/07 450 460 446 448 49,000
2004/04/06 420 420 414 420 10,000
2004/04/05 414 416 414 415 23,000
2004/04/02 415 415 410 414 5,000
2004/04/01 415 416 414 415 16,000
2004/03/31 415 416 414 415 49,000
2004/03/30 415 415 414 415 21,000
2004/03/29 416 416 414 415 8,000
2004/03/26 414 416 414 415 4,000
2004/03/25 416 416 414 415 82,000
2004/03/24 416 416 415 415 61,000
2004/03/23 417 417 415 415 16,000
2004/03/22 417 417 415 415 36,000
2004/03/19 417 418 415 417 16,000
2004/03/18 420 420 413 415 6,000
2004/03/17 410 415 410 413 13,000
2004/03/16 416 416 415 415 25,000
2004/03/15 416 416 415 415 19,000
2004/03/12 416 416 415 415 2,000
2004/03/11 415 418 415 415 22,000
2004/03/10 420 420 410 416 7,000
2004/03/09 410 416 410 416 3,000
2004/03/08 410 415 410 415 5,000
2004/03/05 405 409 405 409 4,000
2004/03/04 405 410 405 408 8,000
2004/03/03 410 415 405 410 8,000
2004/03/02 410 410 410 410 2,000
2004/03/01 385 410 385 410 6,000
2004/02/27 375 375 375 375 2,000
2004/02/26 390 390 375 375 10,000
2004/02/25 400 401 395 400 6,000
2004/02/24 415 415 405 405 4,000
2004/02/23 425 425 420 420 2,000
2004/02/20 405 420 405 420 11,000
2004/02/19 405 410 405 405 8,000
2004/02/18 395 400 395 400 6,000
2004/02/17 405 405 395 395 11,000
2004/02/16 389 405 385 405 19,000
2004/02/13 379 389 379 385 23,000
2004/02/12 380 380 379 379 2,000
2004/02/09 385 385 380 380 2,000
2004/02/06 370 380 370 380 4,000
2004/02/05 363 363 362 363 18,000
2004/02/04 365 365 360 360 7,000
2004/02/03 365 369 365 369 4,000
2004/01/30 375 375 370 373 5,000
2004/01/29 385 385 375 375 8,000
2004/01/28 360 380 360 380 15,000
2004/01/27 360 361 360 361 6,000
2004/01/26 351 355 351 355 10,000
2004/01/23 349 350 349 350 24,000
2004/01/22 351 351 350 350 12,000
2004/01/21 350 351 350 350 28,000
2004/01/20 350 351 350 350 15,000
2004/01/19 351 351 350 351 9,000
2004/01/14 350 351 350 350 4,000
2004/01/13 351 351 348 350 18,000
2004/01/09 351 355 350 350 13,000
2004/01/08 350 350 350 350 2,000
2004/01/07 347 347 347 347 2,000
2004/01/06 350 350 345 347 9,000
2004/01/05 350 350 350 350 1,000

このページの先頭へ