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
2020/12/30 1,685 1,686 1,646 1,686 400
2020/12/29 1,685 1,685 1,685 1,685 200
2020/12/28 1,650 1,650 1,645 1,645 300
2020/12/25 1,700 1,700 1,655 1,655 1,200
2020/12/24 1,654 1,660 1,654 1,660 600
2020/12/23 1,746 1,746 1,657 1,660 800
2020/12/22 1,719 1,720 1,691 1,691 1,900
2020/12/21 1,721 1,721 1,719 1,719 500
2020/12/17 1,796 1,796 1,748 1,748 600
2020/12/16 1,741 1,741 1,741 1,741 100
2020/12/15 1,680 1,748 1,628 1,748 4,300
2020/12/14 1,725 1,725 1,673 1,686 600
2020/12/11 1,841 1,862 1,725 1,725 3,200
2020/12/10 1,726 1,726 1,720 1,721 800
2020/12/09 1,689 1,729 1,689 1,692 800
2020/12/08 1,767 1,767 1,721 1,726 1,300
2020/12/07 1,795 1,808 1,688 1,807 1,900
2020/12/04 1,890 1,890 1,788 1,795 3,500
2020/12/03 2,002 2,002 1,891 1,893 6,200
2020/12/02 1,975 2,059 1,908 1,996 10,400
2020/12/01 2,140 2,140 1,890 1,917 17,900
2020/11/30 2,410 2,410 2,110 2,110 50,500
2020/11/27 2,610 2,610 2,491 2,610 23,400
2020/11/26 1,750 2,110 1,750 2,110 11,700
2020/11/25 1,556 1,710 1,556 1,710 8,000
2020/11/24 1,410 1,410 1,410 1,410 400
2020/11/13 1,440 1,440 1,440 1,440 100
2020/11/09 1,469 1,499 1,469 1,499 200
2020/10/29 1,495 1,499 1,490 1,499 700
2020/10/28 1,460 1,564 1,460 1,564 800
2020/10/27 1,615 1,615 1,490 1,490 300
2020/10/26 1,570 1,690 1,570 1,575 2,000
2020/10/23 1,503 1,503 1,501 1,501 400
2020/10/22 1,510 1,510 1,510 1,510 100
2020/10/21 1,501 1,501 1,501 1,501 100
2020/10/19 1,540 1,550 1,460 1,504 1,100
2020/10/16 1,426 1,440 1,426 1,440 200
2020/10/15 1,439 1,439 1,439 1,439 100
2020/10/09 1,430 1,430 1,416 1,416 500
2020/10/08 1,430 1,430 1,415 1,415 500
2020/10/06 1,415 1,430 1,415 1,430 400
2020/10/05 1,417 1,417 1,417 1,417 100
2020/09/29 1,449 1,450 1,445 1,450 400
2020/09/28 1,403 1,404 1,403 1,404 200
2020/09/25 1,429 1,429 1,400 1,403 400
2020/09/23 1,405 1,405 1,401 1,401 300
2020/09/18 1,405 1,410 1,405 1,405 300
2020/09/16 1,421 1,422 1,421 1,421 400
2020/09/15 1,443 1,443 1,443 1,443 200
2020/09/11 1,434 1,473 1,413 1,473 300
2020/09/09 1,434 1,464 1,434 1,464 200
2020/09/07 1,458 1,458 1,458 1,458 200
2020/09/02 1,540 1,540 1,473 1,488 700
2020/08/31 1,670 1,670 1,513 1,633 700
2020/08/28 1,470 1,670 1,470 1,670 1,100
2020/08/28 1 -> 2.00 分割
2020/08/27 3,200 3,320 3,200 3,320 300
2020/08/26 3,075 3,150 3,075 3,150 400
2020/08/25 3,185 3,185 3,075 3,075 300
2020/08/24 3,020 3,185 3,020 3,185 200
2020/08/20 2,999 2,999 2,999 2,999 100
2020/08/19 2,999 2,999 2,999 2,999 100
2020/08/17 2,990 2,990 2,990 2,990 100
2020/08/14 3,000 3,000 3,000 3,000 100
2020/08/13 3,000 3,000 3,000 3,000 100
2020/08/12 2,850 2,850 2,850 2,850 200
2020/08/11 2,948 2,948 2,948 2,948 100
2020/08/07 2,848 2,848 2,848 2,848 100
2020/08/06 2,844 2,844 2,844 2,844 300
2020/08/05 2,945 2,945 2,844 2,844 400
2020/08/04 3,100 3,100 3,085 3,085 500
2020/08/03 2,910 2,910 2,910 2,910 500
2020/07/31 2,850 3,100 2,750 3,100 2,600
2020/07/22 2,600 2,600 2,600 2,600 400
2020/07/10 2,579 2,579 2,579 2,579 100
2020/07/08 2,529 2,529 2,529 2,529 100
2020/07/03 2,477 2,527 2,477 2,527 200
2020/07/02 2,527 2,527 2,527 2,527 200
2020/06/25 2,650 2,650 2,577 2,577 200
2020/06/24 2,600 2,650 2,600 2,638 300
2020/06/18 2,650 2,650 2,650 2,650 400
2020/06/08 2,650 2,650 2,650 2,650 100
2020/05/28 2,600 2,650 2,600 2,650 200
2020/05/20 2,588 2,588 2,588 2,588 100
2020/05/19 2,551 2,551 2,550 2,550 400
2020/05/15 2,550 2,550 2,550 2,550 100
2020/05/12 2,600 2,600 2,600 2,600 100
2020/05/08 2,550 2,550 2,550 2,550 100
2020/05/07 2,650 2,650 2,650 2,650 300
2020/04/27 2,674 2,674 2,674 2,674 100
2020/04/17 2,425 2,524 2,425 2,524 400
2020/04/16 2,525 2,525 2,525 2,525 100
2020/04/13 2,330 2,330 2,330 2,330 100
2020/04/03 2,280 2,280 2,280 2,280 600
2020/04/02 2,330 2,330 2,330 2,330 300
2020/03/31 2,430 2,430 2,430 2,430 100
2020/03/25 2,580 2,680 2,580 2,680 800
2020/03/23 2,180 2,180 2,180 2,180 100
2020/03/19 2,166 2,166 2,165 2,165 200
2020/03/18 2,099 2,165 2,099 2,165 300
2020/03/17 2,071 2,071 2,071 2,071 100
2020/03/13 2,360 2,360 2,270 2,271 700
2020/03/12 2,410 2,410 2,410 2,410 100
2020/03/10 2,510 2,510 2,510 2,510 100
2020/03/09 2,900 2,900 2,510 2,510 1,000
2020/03/06 3,045 3,045 2,950 2,950 800
2020/03/05 3,215 3,285 3,110 3,110 900
2020/03/04 3,180 3,200 3,100 3,195 4,200
2020/03/03 3,490 3,700 3,490 3,600 4,100
2020/03/02 3,000 3,000 3,000 3,000 300
2020/02/28 3,160 3,160 3,140 3,140 700
2020/02/25 3,600 3,600 3,600 3,600 100
2020/02/21 3,685 3,685 3,610 3,655 400
2020/02/19 3,605 3,605 3,605 3,605 200
2020/02/14 3,910 3,910 3,910 3,910 100
2020/02/13 3,715 3,715 3,700 3,700 200
2020/02/12 3,660 3,720 3,660 3,685 400
2020/02/07 3,580 3,600 3,580 3,600 200
2020/02/04 3,500 3,500 3,500 3,500 400
2020/01/30 3,715 3,715 3,710 3,710 300
2020/01/28 3,735 3,735 3,735 3,735 100
2020/01/23 3,895 3,895 3,895 3,895 100
2020/01/22 3,930 3,930 3,930 3,930 200
2020/01/21 3,850 3,875 3,850 3,875 200
2020/01/15 3,780 3,780 3,775 3,775 200
2020/01/14 3,780 3,780 3,745 3,745 700
2020/01/06 3,710 3,710 3,710 3,710 100

このページの先頭へ