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 |
---|---|---|---|---|---|
2014/12/30 | 772 | 772 | 772 | 772 | 1,000 |
2014/12/25 | 778 | 778 | 778 | 778 | 5,000 |
2014/12/24 | 775 | 778 | 775 | 778 | 6,000 |
2014/12/22 | 775 | 780 | 775 | 780 | 2,000 |
2014/12/19 | 773 | 773 | 773 | 773 | 1,000 |
2014/12/18 | 785 | 785 | 770 | 770 | 4,000 |
2014/12/17 | 770 | 770 | 770 | 770 | 1,000 |
2014/12/16 | 768 | 768 | 768 | 768 | 5,000 |
2014/12/15 | 768 | 768 | 768 | 768 | 1,000 |
2014/12/12 | 771 | 780 | 768 | 768 | 3,000 |
2014/12/10 | 785 | 785 | 771 | 771 | 10,000 |
2014/12/09 | 790 | 790 | 770 | 770 | 4,000 |
2014/12/08 | 792 | 797 | 787 | 797 | 5,000 |
2014/12/05 | 796 | 796 | 793 | 793 | 8,000 |
2014/12/04 | 793 | 793 | 793 | 793 | 1,000 |
2014/12/03 | 798 | 805 | 790 | 792 | 21,000 |
2014/12/01 | 802 | 811 | 791 | 791 | 18,000 |
2014/11/28 | 774 | 837 | 774 | 830 | 18,000 |
2014/11/27 | 775 | 775 | 773 | 774 | 7,000 |
2014/11/26 | 767 | 767 | 767 | 767 | 1,000 |
2014/11/25 | 754 | 758 | 749 | 752 | 6,000 |
2014/11/21 | 748 | 748 | 748 | 748 | 4,000 |
2014/11/20 | 705 | 740 | 705 | 740 | 27,000 |
2014/11/19 | 695 | 704 | 695 | 696 | 3,000 |
2014/11/18 | 700 | 700 | 700 | 700 | 6,000 |
2014/11/17 | 701 | 706 | 700 | 706 | 7,000 |
2014/11/14 | 695 | 702 | 695 | 702 | 9,000 |
2014/11/13 | 700 | 700 | 695 | 695 | 12,000 |
2014/11/12 | 700 | 700 | 700 | 700 | 3,000 |
2014/11/11 | 693 | 696 | 693 | 693 | 8,000 |
2014/11/10 | 692 | 692 | 681 | 681 | 8,000 |
2014/11/07 | 701 | 706 | 697 | 697 | 15,000 |
2014/11/06 | 698 | 733 | 697 | 713 | 20,000 |
2014/11/05 | 700 | 700 | 694 | 694 | 6,000 |
2014/11/04 | 706 | 706 | 691 | 691 | 14,000 |
2014/10/31 | 701 | 722 | 701 | 706 | 7,000 |
2014/10/30 | 720 | 720 | 699 | 699 | 12,000 |
2014/10/29 | 690 | 700 | 685 | 685 | 8,000 |
2014/10/28 | 701 | 701 | 684 | 690 | 22,000 |
2014/10/27 | 765 | 765 | 695 | 706 | 53,000 |
2014/10/24 | 824 | 942 | 741 | 799 | 328,000 |
2014/10/23 | 794 | 794 | 794 | 794 | 39,000 |
2014/10/22 | 653 | 694 | 653 | 694 | 48,000 |
2014/10/21 | 590 | 594 | 590 | 594 | 8,000 |
2014/10/20 | 590 | 600 | 590 | 590 | 13,000 |
2014/10/17 | 588 | 588 | 588 | 588 | 1,000 |
2014/10/16 | 600 | 600 | 587 | 587 | 15,000 |
2014/10/15 | 594 | 594 | 580 | 580 | 2,000 |
2014/10/14 | 583 | 584 | 583 | 584 | 4,000 |
2014/10/10 | 586 | 586 | 586 | 586 | 1,000 |
2014/10/02 | 601 | 601 | 601 | 601 | 8,000 |
2014/10/01 | 603 | 603 | 603 | 603 | 1,000 |
2014/09/30 | 590 | 590 | 590 | 590 | 2,000 |
2014/09/29 | 590 | 590 | 590 | 590 | 1,000 |
2014/09/26 | 592 | 592 | 592 | 592 | 1,000 |
2014/09/25 | 603 | 603 | 603 | 603 | 1,000 |
2014/09/22 | 585 | 585 | 585 | 585 | 5,000 |
2014/09/19 | 590 | 590 | 590 | 590 | 1,000 |
2014/09/18 | 591 | 591 | 591 | 591 | 2,000 |
2014/09/17 | 600 | 600 | 594 | 594 | 5,000 |
2014/09/16 | 590 | 595 | 590 | 595 | 2,000 |
2014/09/10 | 581 | 581 | 581 | 581 | 2,000 |
2014/09/08 | 581 | 581 | 580 | 580 | 2,000 |
2014/09/04 | 578 | 578 | 570 | 578 | 6,000 |
2014/09/02 | 578 | 578 | 578 | 578 | 1,000 |
2014/08/28 | 590 | 590 | 588 | 588 | 3,000 |
2014/08/27 | 593 | 593 | 591 | 593 | 3,000 |
2014/08/25 | 604 | 604 | 595 | 595 | 2,000 |
2014/08/22 | 600 | 600 | 586 | 586 | 4,000 |
2014/08/21 | 599 | 605 | 598 | 598 | 6,000 |
2014/08/20 | 589 | 593 | 584 | 593 | 27,000 |
2014/08/19 | 569 | 569 | 569 | 569 | 1,000 |
2014/08/15 | 573 | 573 | 571 | 571 | 2,000 |
2014/08/14 | 566 | 566 | 566 | 566 | 3,000 |
2014/08/12 | 571 | 572 | 571 | 571 | 3,000 |
2014/08/11 | 572 | 572 | 572 | 572 | 1,000 |
2014/08/08 | 566 | 566 | 562 | 562 | 3,000 |
2014/08/07 | 576 | 576 | 576 | 576 | 1,000 |
2014/08/06 | 567 | 567 | 566 | 566 | 2,000 |
2014/07/31 | 575 | 576 | 575 | 576 | 2,000 |
2014/07/30 | 575 | 575 | 575 | 575 | 1,000 |
2014/07/29 | 574 | 574 | 573 | 573 | 4,000 |
2014/07/25 | 572 | 572 | 572 | 572 | 2,000 |
2014/07/24 | 571 | 571 | 571 | 571 | 1,000 |
2014/07/22 | 569 | 571 | 569 | 571 | 5,000 |
2014/07/17 | 579 | 579 | 579 | 579 | 1,000 |
2014/07/15 | 581 | 582 | 578 | 582 | 8,000 |
2014/07/14 | 580 | 581 | 578 | 578 | 3,000 |
2014/07/11 | 586 | 586 | 586 | 586 | 1,000 |
2014/07/10 | 580 | 580 | 580 | 580 | 1,000 |
2014/07/09 | 585 | 585 | 580 | 580 | 7,000 |
2014/07/08 | 581 | 585 | 581 | 585 | 6,000 |
2014/07/07 | 578 | 585 | 578 | 578 | 4,000 |
2014/07/04 | 576 | 586 | 574 | 586 | 18,000 |
2014/07/02 | 571 | 575 | 571 | 575 | 3,000 |
2014/07/01 | 570 | 574 | 570 | 570 | 6,000 |
2014/06/30 | 570 | 570 | 570 | 570 | 3,000 |
2014/06/27 | 570 | 570 | 570 | 570 | 2,000 |
2014/06/26 | 570 | 573 | 563 | 573 | 8,000 |
2014/06/25 | 572 | 578 | 567 | 570 | 16,000 |
2014/06/24 | 594 | 594 | 571 | 572 | 15,000 |
2014/06/18 | 598 | 599 | 598 | 599 | 2,000 |
2014/06/17 | 591 | 591 | 591 | 591 | 1,000 |
2014/06/13 | 581 | 581 | 581 | 581 | 1,000 |
2014/06/10 | 585 | 585 | 585 | 585 | 1,000 |
2014/06/04 | 583 | 584 | 583 | 584 | 2,000 |
2014/06/02 | 585 | 585 | 585 | 585 | 1,000 |
2014/05/29 | 600 | 600 | 584 | 585 | 6,000 |
2014/05/28 | 595 | 600 | 595 | 600 | 2,000 |
2014/05/27 | 581 | 581 | 581 | 581 | 1,000 |
2014/05/26 | 590 | 590 | 590 | 590 | 2,000 |
2014/05/20 | 600 | 605 | 600 | 605 | 5,000 |
2014/05/19 | 590 | 590 | 590 | 590 | 1,000 |
2014/05/09 | 609 | 620 | 609 | 620 | 2,000 |
2014/05/07 | 589 | 589 | 589 | 589 | 2,000 |
2014/04/30 | 610 | 610 | 589 | 589 | 7,000 |
2014/04/28 | 589 | 591 | 589 | 591 | 2,000 |
2014/04/25 | 589 | 589 | 589 | 589 | 9,000 |
2014/04/23 | 588 | 589 | 588 | 589 | 7,000 |
2014/04/22 | 588 | 588 | 588 | 588 | 3,000 |
2014/04/18 | 568 | 578 | 568 | 578 | 10,000 |
2014/04/16 | 579 | 579 | 577 | 578 | 3,000 |
2014/04/14 | 570 | 570 | 570 | 570 | 1,000 |
2014/04/11 | 550 | 550 | 550 | 550 | 1,000 |
2014/04/09 | 553 | 553 | 550 | 550 | 2,000 |
2014/04/07 | 553 | 560 | 553 | 560 | 2,000 |
2014/03/31 | 573 | 573 | 573 | 573 | 1,000 |
2014/03/27 | 573 | 573 | 573 | 573 | 1,000 |
2014/03/26 | 564 | 564 | 564 | 564 | 1,000 |
2014/03/18 | 574 | 574 | 574 | 574 | 1,000 |
2014/03/17 | 569 | 569 | 560 | 560 | 2,000 |
2014/03/14 | 570 | 570 | 569 | 569 | 3,000 |
2014/03/13 | 585 | 585 | 585 | 585 | 1,000 |
2014/03/12 | 580 | 580 | 575 | 575 | 2,000 |
2014/03/10 | 588 | 589 | 580 | 580 | 6,000 |
2014/02/27 | 588 | 588 | 588 | 588 | 1,000 |
2014/02/26 | 598 | 598 | 598 | 598 | 3,000 |
2014/02/25 | 598 | 598 | 598 | 598 | 2,000 |
2014/02/19 | 598 | 598 | 598 | 598 | 1,000 |
2014/02/18 | 580 | 590 | 580 | 590 | 2,000 |
2014/02/13 | 580 | 580 | 580 | 580 | 1,000 |
2014/02/12 | 585 | 595 | 585 | 595 | 3,000 |
2014/02/10 | 585 | 585 | 585 | 585 | 1,000 |
2014/02/07 | 570 | 570 | 570 | 570 | 1,000 |
2014/02/05 | 566 | 566 | 566 | 566 | 1,000 |
2014/02/04 | 576 | 580 | 570 | 580 | 6,000 |
2014/02/03 | 595 | 595 | 585 | 585 | 6,000 |
2014/01/29 | 615 | 620 | 615 | 620 | 3,000 |
2014/01/28 | 608 | 609 | 600 | 609 | 4,000 |
2014/01/27 | 615 | 615 | 600 | 601 | 8,000 |
2014/01/24 | 630 | 630 | 618 | 620 | 16,000 |
2014/01/23 | 635 | 640 | 631 | 631 | 4,000 |
2014/01/21 | 632 | 658 | 632 | 645 | 10,000 |
2014/01/20 | 631 | 631 | 631 | 631 | 1,000 |
2014/01/15 | 624 | 630 | 624 | 630 | 2,000 |
2014/01/14 | 620 | 642 | 620 | 630 | 6,000 |
2014/01/10 | 641 | 641 | 630 | 636 | 8,000 |
2014/01/09 | 619 | 630 | 619 | 627 | 16,000 |
2014/01/08 | 617 | 626 | 617 | 619 | 5,000 |
2014/01/06 | 616 | 616 | 616 | 616 | 2,000 |