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 |
---|---|---|---|---|---|
2013/12/30 | 616 | 616 | 606 | 616 | 4,000 |
2013/12/27 | 620 | 621 | 620 | 621 | 2,000 |
2013/12/26 | 613 | 620 | 611 | 620 | 4,000 |
2013/12/25 | 628 | 628 | 628 | 628 | 3,000 |
2013/12/24 | 610 | 619 | 610 | 613 | 13,000 |
2013/12/20 | 608 | 613 | 605 | 610 | 10,000 |
2013/12/19 | 600 | 630 | 600 | 608 | 16,000 |
2013/12/18 | 586 | 595 | 586 | 595 | 18,000 |
2013/12/17 | 585 | 593 | 580 | 586 | 58,000 |
2013/12/16 | 648 | 648 | 592 | 592 | 22,000 |
2013/12/13 | 638 | 638 | 624 | 628 | 5,000 |
2013/12/12 | 638 | 638 | 638 | 638 | 1,000 |
2013/12/11 | 620 | 634 | 620 | 634 | 3,000 |
2013/12/10 | 620 | 645 | 620 | 624 | 9,000 |
2013/12/09 | 628 | 628 | 620 | 620 | 5,000 |
2013/12/05 | 620 | 620 | 620 | 620 | 2,000 |
2013/12/04 | 610 | 610 | 610 | 610 | 1,000 |
2013/11/29 | 620 | 622 | 607 | 607 | 9,000 |
2013/11/28 | 607 | 648 | 607 | 640 | 10,000 |
2013/11/27 | 587 | 587 | 587 | 587 | 1,000 |
2013/11/26 | 606 | 606 | 596 | 596 | 2,000 |
2013/11/25 | 596 | 596 | 596 | 596 | 1,000 |
2013/11/22 | 586 | 596 | 586 | 596 | 2,000 |
2013/11/20 | 590 | 590 | 586 | 586 | 2,000 |
2013/11/19 | 590 | 590 | 590 | 590 | 1,000 |
2013/11/15 | 606 | 606 | 606 | 606 | 1,000 |
2013/11/14 | 578 | 596 | 575 | 596 | 8,000 |
2013/11/13 | 588 | 588 | 588 | 588 | 1,000 |
2013/11/12 | 588 | 588 | 588 | 588 | 1,000 |
2013/11/11 | 578 | 578 | 578 | 578 | 2,000 |
2013/10/30 | 611 | 611 | 608 | 608 | 3,000 |
2013/10/28 | 615 | 615 | 615 | 615 | 2,000 |
2013/10/25 | 631 | 631 | 630 | 630 | 3,000 |
2013/10/24 | 633 | 633 | 633 | 633 | 2,000 |
2013/10/23 | 642 | 643 | 642 | 643 | 3,000 |
2013/10/22 | 622 | 622 | 622 | 622 | 1,000 |
2013/10/21 | 635 | 635 | 620 | 620 | 3,000 |
2013/10/17 | 645 | 645 | 645 | 645 | 3,000 |
2013/10/16 | 649 | 649 | 625 | 645 | 12,000 |
2013/10/15 | 639 | 689 | 620 | 620 | 47,000 |
2013/10/11 | 580 | 597 | 579 | 589 | 8,000 |
2013/10/10 | 568 | 578 | 568 | 578 | 8,000 |
2013/10/09 | 550 | 557 | 547 | 557 | 3,000 |
2013/10/08 | 560 | 560 | 560 | 560 | 2,000 |
2013/10/07 | 582 | 582 | 582 | 582 | 1,000 |
2013/10/04 | 572 | 572 | 572 | 572 | 2,000 |
2013/10/01 | 571 | 571 | 569 | 569 | 3,000 |
2013/09/30 | 571 | 571 | 571 | 571 | 2,000 |
2013/09/26 | 560 | 560 | 541 | 541 | 7,000 |
2013/09/25 | 590 | 590 | 560 | 560 | 9,000 |
2013/09/24 | 590 | 590 | 590 | 590 | 1,000 |
2013/09/20 | 600 | 600 | 600 | 600 | 1,000 |
2013/09/18 | 595 | 600 | 595 | 600 | 2,000 |
2013/09/17 | 600 | 600 | 600 | 600 | 1,000 |
2013/09/13 | 590 | 600 | 590 | 600 | 2,000 |
2013/09/12 | 600 | 600 | 600 | 600 | 5,000 |
2013/09/11 | 591 | 591 | 591 | 591 | 1,000 |
2013/09/10 | 590 | 590 | 590 | 590 | 1,000 |
2013/09/09 | 607 | 607 | 600 | 600 | 2,000 |
2013/09/06 | 624 | 624 | 610 | 610 | 3,000 |
2013/09/05 | 605 | 605 | 605 | 605 | 1,000 |
2013/09/04 | 615 | 615 | 615 | 615 | 16,000 |
2013/08/28 | 635 | 635 | 615 | 615 | 2,000 |
2013/08/27 | 650 | 650 | 650 | 650 | 1,000 |
2013/08/26 | 647 | 647 | 647 | 647 | 1,000 |
2013/08/23 | 670 | 670 | 642 | 642 | 4,000 |
2013/08/21 | 660 | 660 | 660 | 660 | 1,000 |
2013/08/20 | 680 | 680 | 680 | 680 | 2,000 |
2013/08/14 | 670 | 670 | 670 | 670 | 1,000 |
2013/08/13 | 679 | 679 | 679 | 679 | 1,000 |
2013/08/12 | 670 | 675 | 670 | 675 | 3,000 |
2013/08/07 | 675 | 675 | 670 | 670 | 5,000 |
2013/08/05 | 675 | 675 | 675 | 675 | 1,000 |
2013/08/01 | 679 | 679 | 679 | 679 | 1,000 |
2013/07/31 | 692 | 692 | 692 | 692 | 3,000 |
2013/07/30 | 681 | 691 | 681 | 691 | 2,000 |
2013/07/29 | 686 | 686 | 685 | 685 | 3,000 |
2013/07/26 | 693 | 693 | 693 | 693 | 1,000 |
2013/07/24 | 693 | 693 | 693 | 693 | 1,000 |
2013/07/18 | 696 | 696 | 696 | 696 | 1,000 |
2013/07/17 | 701 | 701 | 676 | 676 | 6,000 |
2013/07/16 | 755 | 755 | 705 | 705 | 10,000 |
2013/07/12 | 744 | 770 | 744 | 770 | 7,000 |
2013/07/11 | 714 | 729 | 714 | 729 | 2,000 |
2013/07/09 | 710 | 714 | 710 | 714 | 2,000 |
2013/07/08 | 706 | 749 | 706 | 713 | 4,000 |
2013/07/05 | 730 | 735 | 705 | 705 | 6,000 |
2013/07/04 | 730 | 730 | 730 | 730 | 1,000 |
2013/06/28 | 700 | 700 | 700 | 700 | 1,000 |
2013/06/26 | 715 | 715 | 715 | 715 | 1,000 |
2013/06/25 | 715 | 715 | 715 | 715 | 1,000 |
2013/06/24 | 690 | 700 | 690 | 700 | 4,000 |
2013/06/20 | 715 | 715 | 715 | 715 | 1,000 |
2013/06/19 | 690 | 700 | 690 | 700 | 2,000 |
2013/06/14 | 690 | 690 | 690 | 690 | 1,000 |
2013/06/13 | 690 | 690 | 690 | 690 | 2,000 |
2013/06/12 | 691 | 691 | 691 | 691 | 1,000 |
2013/06/10 | 690 | 690 | 690 | 690 | 1,000 |
2013/06/07 | 705 | 705 | 690 | 690 | 8,000 |
2013/06/06 | 728 | 728 | 728 | 728 | 1,000 |
2013/06/05 | 739 | 739 | 738 | 738 | 3,000 |
2013/06/04 | 690 | 750 | 690 | 750 | 12,000 |
2013/06/03 | 690 | 690 | 690 | 690 | 1,000 |
2013/05/31 | 671 | 671 | 671 | 671 | 1,000 |
2013/05/29 | 685 | 685 | 680 | 680 | 4,000 |
2013/05/28 | 685 | 690 | 685 | 690 | 3,000 |
2013/05/27 | 725 | 725 | 700 | 700 | 4,000 |
2013/05/24 | 726 | 726 | 722 | 722 | 2,000 |
2013/05/23 | 750 | 750 | 726 | 726 | 9,000 |
2013/05/22 | 765 | 765 | 760 | 760 | 2,000 |
2013/05/21 | 750 | 750 | 745 | 745 | 2,000 |
2013/05/20 | 745 | 745 | 737 | 739 | 7,000 |
2013/05/17 | 736 | 736 | 736 | 736 | 3,000 |
2013/05/16 | 793 | 793 | 765 | 765 | 4,000 |
2013/05/15 | 773 | 785 | 770 | 770 | 11,000 |
2013/05/14 | 809 | 811 | 803 | 803 | 8,000 |
2013/05/13 | 842 | 842 | 808 | 830 | 11,000 |
2013/05/10 | 802 | 850 | 795 | 843 | 47,000 |
2013/05/09 | 787 | 806 | 787 | 795 | 8,000 |
2013/05/08 | 756 | 787 | 756 | 787 | 4,000 |
2013/05/07 | 732 | 755 | 732 | 755 | 4,000 |
2013/05/02 | 730 | 730 | 730 | 730 | 1,000 |
2013/05/01 | 721 | 721 | 720 | 720 | 5,000 |
2013/04/30 | 739 | 739 | 728 | 728 | 2,000 |
2013/04/26 | 720 | 723 | 720 | 723 | 3,000 |
2013/04/25 | 720 | 720 | 720 | 720 | 2,000 |
2013/04/24 | 728 | 728 | 725 | 725 | 5,000 |
2013/04/23 | 724 | 724 | 718 | 718 | 5,000 |
2013/04/22 | 722 | 722 | 722 | 722 | 1,000 |
2013/04/19 | 721 | 721 | 721 | 721 | 2,000 |
2013/04/18 | 759 | 759 | 749 | 750 | 4,000 |
2013/04/17 | 776 | 776 | 759 | 759 | 2,000 |
2013/04/16 | 791 | 791 | 746 | 746 | 4,000 |
2013/04/12 | 793 | 797 | 793 | 797 | 2,000 |
2013/04/11 | 840 | 840 | 791 | 793 | 20,000 |
2013/04/10 | 900 | 900 | 765 | 830 | 37,000 |
2013/04/09 | 829 | 890 | 829 | 855 | 10,000 |
2013/04/08 | 760 | 799 | 760 | 788 | 6,000 |
2013/04/05 | 723 | 815 | 723 | 740 | 6,000 |
2013/04/04 | 720 | 720 | 720 | 720 | 1,000 |
2013/03/29 | 727 | 727 | 722 | 722 | 3,000 |
2013/03/27 | 765 | 765 | 723 | 755 | 7,000 |
2013/03/25 | 760 | 765 | 760 | 765 | 3,000 |
2013/03/22 | 769 | 769 | 769 | 769 | 2,000 |
2013/03/21 | 780 | 782 | 780 | 781 | 4,000 |
2013/03/19 | 810 | 810 | 774 | 799 | 17,000 |
2013/03/18 | 1,100 | 1,140 | 900 | 900 | 101,000 |
2013/03/15 | 920 | 920 | 920 | 920 | 17,000 |
2013/03/14 | 770 | 770 | 770 | 770 | 1,000 |
2013/03/13 | 670 | 670 | 670 | 670 | 5,000 |
2013/03/12 | 570 | 570 | 570 | 570 | 1,000 |
2013/03/11 | 567 | 567 | 567 | 567 | 1,000 |
2013/03/08 | 565 | 565 | 565 | 565 | 1,000 |
2013/03/06 | 555 | 555 | 555 | 555 | 1,000 |
2013/03/04 | 560 | 560 | 560 | 560 | 1,000 |
2013/03/01 | 542 | 542 | 542 | 542 | 1,000 |
2013/02/28 | 569 | 569 | 569 | 569 | 1,000 |
2013/02/26 | 550 | 550 | 550 | 550 | 1,000 |
2013/02/25 | 541 | 541 | 540 | 540 | 7,000 |
2013/02/21 | 560 | 569 | 555 | 569 | 4,000 |
2013/02/20 | 555 | 555 | 555 | 555 | 3,000 |
2013/02/19 | 555 | 555 | 550 | 550 | 3,000 |
2013/02/18 | 544 | 545 | 544 | 545 | 3,000 |
2013/02/14 | 538 | 538 | 535 | 535 | 2,000 |
2013/02/12 | 510 | 510 | 510 | 510 | 1,000 |
2013/02/08 | 510 | 510 | 510 | 510 | 2,000 |
2013/02/06 | 510 | 510 | 510 | 510 | 1,000 |
2013/01/25 | 540 | 540 | 540 | 540 | 1,000 |
2013/01/18 | 535 | 535 | 520 | 520 | 3,000 |
2013/01/17 | 555 | 565 | 550 | 565 | 4,000 |
2013/01/16 | 505 | 505 | 505 | 505 | 2,000 |
2013/01/09 | 500 | 500 | 500 | 500 | 3,000 |
2013/01/08 | 500 | 500 | 500 | 500 | 2,000 |