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
2021/12/30 1,822 1,822 1,803 1,803 400
2021/12/29 1,874 1,878 1,805 1,862 1,200
2021/12/28 1,845 1,859 1,841 1,858 1,900
2021/12/27 1,883 1,883 1,883 1,883 800
2021/12/24 1,850 1,850 1,831 1,843 1,500
2021/12/23 1,836 1,840 1,836 1,840 200
2021/12/22 1,828 1,836 1,821 1,821 500
2021/12/21 1,813 1,837 1,813 1,822 1,100
2021/12/20 1,816 1,819 1,779 1,800 700
2021/12/17 1,819 1,819 1,819 1,819 100
2021/12/16 1,832 1,832 1,819 1,819 800
2021/12/15 1,786 1,840 1,786 1,821 600
2021/12/14 1,800 1,800 1,790 1,800 500
2021/12/13 1,821 1,822 1,821 1,822 500
2021/12/10 1,837 1,837 1,837 1,837 700
2021/12/09 1,899 1,899 1,800 1,800 1,200
2021/12/08 1,810 1,831 1,800 1,800 1,800
2021/12/07 1,810 1,830 1,803 1,803 2,000
2021/12/06 1,812 1,812 1,810 1,810 300
2021/12/03 1,860 1,871 1,814 1,814 2,900
2021/12/02 1,848 1,860 1,848 1,860 400
2021/12/01 1,854 1,870 1,854 1,870 300
2021/11/30 1,828 1,830 1,828 1,830 1,200
2021/11/29 1,830 1,830 1,816 1,816 2,300
2021/11/26 1,853 1,853 1,838 1,838 400
2021/11/25 1,861 1,861 1,861 1,861 200
2021/11/24 1,857 1,861 1,857 1,861 200
2021/11/22 1,859 1,859 1,859 1,859 100
2021/11/19 1,859 1,859 1,834 1,859 400
2021/11/18 1,845 1,845 1,845 1,845 100
2021/11/17 1,845 1,861 1,845 1,861 700
2021/11/16 1,851 1,851 1,845 1,845 500
2021/11/15 1,831 1,861 1,831 1,836 400
2021/11/12 1,816 1,819 1,816 1,818 400
2021/11/11 1,832 1,832 1,812 1,815 1,000
2021/11/09 1,832 1,832 1,811 1,811 600
2021/11/08 1,834 1,867 1,834 1,834 1,000
2021/11/05 1,836 1,836 1,835 1,835 500
2021/11/04 1,842 1,846 1,840 1,840 500
2021/11/02 1,852 1,852 1,841 1,842 1,200
2021/11/01 1,870 1,875 1,853 1,853 700
2021/10/29 1,879 1,879 1,848 1,848 700
2021/10/28 1,890 1,890 1,880 1,880 1,000
2021/10/27 1,900 1,900 1,900 1,900 100
2021/10/26 1,895 1,895 1,887 1,887 300
2021/10/25 1,900 1,900 1,885 1,895 800
2021/10/22 1,922 1,924 1,884 1,900 1,400
2021/10/21 1,959 1,969 1,885 1,901 5,500
2021/10/20 1,960 1,970 1,950 1,970 1,000
2021/10/19 1,977 1,977 1,960 1,960 2,000
2021/10/18 1,977 1,987 1,951 1,956 13,600
2021/10/15 2,034 2,045 2,011 2,045 2,500
2021/10/14 2,011 2,011 1,998 1,998 400
2021/10/13 1,980 1,999 1,975 1,984 2,700
2021/10/12 2,020 2,020 1,998 1,998 2,800
2021/10/11 2,085 2,096 2,020 2,020 15,900
2021/10/08 1,970 2,065 1,970 1,995 3,600
2021/10/07 1,965 1,965 1,956 1,965 1,300
2021/10/06 1,972 1,972 1,957 1,960 1,000
2021/10/05 1,955 1,963 1,955 1,963 200
2021/10/04 1,974 1,978 1,936 1,960 1,300
2021/10/01 1,965 1,972 1,957 1,957 1,700
2021/09/30 1,957 1,997 1,957 1,975 1,400
2021/09/29 1,952 1,975 1,952 1,970 2,000
2021/09/28 1,982 1,990 1,976 1,976 2,200
2021/09/27 2,001 2,005 1,980 1,982 7,800
2021/09/24 2,050 2,053 1,950 2,000 12,000
2021/09/22 2,106 2,450 2,003 2,005 87,600
2021/09/21 1,922 2,342 1,918 2,006 46,000
2021/09/17 1,919 1,942 1,911 1,942 1,000
2021/09/16 1,919 1,920 1,918 1,920 500
2021/09/15 1,940 1,940 1,940 1,940 100
2021/09/14 1,949 1,949 1,923 1,934 1,100
2021/09/13 1,928 1,938 1,928 1,937 1,900
2021/09/10 1,930 1,930 1,892 1,928 1,100
2021/09/09 1,895 1,926 1,895 1,926 200
2021/09/08 1,910 1,934 1,907 1,910 4,400
2021/09/07 1,873 1,949 1,873 1,910 2,100
2021/09/06 1,870 1,876 1,855 1,870 7,400
2021/09/03 1,855 1,855 1,855 1,855 100
2021/09/02 1,859 1,870 1,853 1,856 1,200
2021/09/01 1,850 1,929 1,850 1,859 700
2021/08/31 1,848 1,850 1,830 1,850 2,600
2021/08/30 1,888 1,900 1,845 1,853 1,200
2021/08/27 1,935 1,935 1,922 1,930 1,000
2021/08/25 1,948 1,948 1,930 1,935 1,400
2021/08/24 1,910 1,910 1,896 1,901 400
2021/08/23 1,882 1,890 1,882 1,890 200
2021/08/20 1,868 1,869 1,868 1,868 300
2021/08/19 1,928 1,939 1,856 1,868 800
2021/08/18 1,931 1,931 1,852 1,888 2,200
2021/08/17 1,880 1,884 1,851 1,851 1,000
2021/08/16 1,883 1,895 1,883 1,884 900
2021/08/13 1,881 1,891 1,881 1,890 500
2021/08/12 1,889 1,890 1,889 1,890 1,700
2021/08/11 1,888 1,897 1,880 1,890 1,000
2021/08/10 1,928 1,928 1,928 1,928 100
2021/08/06 1,928 1,928 1,928 1,928 100
2021/08/04 1,920 1,931 1,920 1,930 600
2021/08/03 1,945 1,945 1,945 1,945 100
2021/08/02 1,966 1,966 1,947 1,949 600
2021/07/30 1,975 1,975 1,945 1,945 1,400
2021/07/29 1,950 1,950 1,950 1,950 800
2021/07/28 1,939 1,940 1,920 1,935 500
2021/07/27 1,950 1,950 1,950 1,950 100
2021/07/26 1,935 1,950 1,931 1,950 600
2021/07/21 1,957 1,957 1,933 1,935 400
2021/07/20 1,921 1,921 1,921 1,921 100
2021/07/19 1,950 1,950 1,921 1,921 300
2021/07/16 1,936 1,940 1,927 1,940 900
2021/07/15 1,936 1,949 1,936 1,949 1,500
2021/07/14 1,950 1,950 1,940 1,948 1,000
2021/07/13 1,960 1,961 1,935 1,938 4,000
2021/07/12 2,020 2,035 1,920 1,941 18,600
2021/07/09 2,035 2,067 2,010 2,035 14,300
2021/07/08 2,000 2,000 1,974 1,995 1,900
2021/07/07 2,015 2,015 1,975 1,995 4,300
2021/07/06 1,972 1,975 1,972 1,975 700
2021/07/05 1,970 2,000 1,970 1,972 1,500
2021/07/02 1,967 1,970 1,967 1,970 1,100
2021/06/30 1,977 1,980 1,977 1,980 300
2021/06/29 1,957 1,978 1,957 1,978 600
2021/06/28 1,978 1,979 1,978 1,979 200
2021/06/25 1,999 1,999 1,961 1,965 600
2021/06/24 1,950 1,996 1,950 1,960 900
2021/06/23 1,968 1,968 1,968 1,968 400
2021/06/22 1,928 1,968 1,928 1,968 200
2021/06/21 1,979 1,979 1,927 1,927 800
2021/06/18 1,985 1,985 1,983 1,983 1,200
2021/06/17 1,980 1,985 1,980 1,983 600
2021/06/16 1,985 1,990 1,980 1,989 600
2021/06/15 1,984 1,984 1,984 1,984 6,200
2021/06/11 1,950 1,950 1,950 1,950 100
2021/06/10 1,999 1,999 1,980 1,980 300
2021/06/09 1,940 1,991 1,940 1,960 600
2021/06/08 1,980 1,980 1,980 1,980 200
2021/06/07 1,954 1,955 1,954 1,955 300
2021/06/04 1,951 1,965 1,951 1,965 400
2021/06/03 1,934 1,934 1,928 1,929 300
2021/06/02 1,910 1,917 1,910 1,917 600
2021/06/01 1,904 1,917 1,900 1,917 500
2021/05/31 1,894 1,924 1,880 1,880 1,600
2021/05/28 1,913 1,934 1,913 1,934 200
2021/05/27 1,959 1,981 1,953 1,953 700
2021/05/25 1,959 1,999 1,959 1,999 1,400
2021/05/24 1,951 1,952 1,923 1,923 400
2021/05/21 1,951 1,951 1,951 1,951 100
2021/05/20 1,910 1,965 1,910 1,916 1,900
2021/05/19 1,871 1,920 1,871 1,920 500
2021/05/18 1,901 1,910 1,901 1,910 800
2021/05/17 1,897 1,905 1,896 1,905 400
2021/05/14 1,894 1,898 1,887 1,898 600
2021/05/13 1,887 1,893 1,880 1,893 900
2021/05/12 1,901 1,904 1,886 1,890 1,200
2021/05/11 1,911 1,911 1,901 1,901 800
2021/05/10 1,916 1,916 1,914 1,916 600
2021/05/06 1,913 1,925 1,913 1,916 300
2021/04/30 1,905 1,928 1,903 1,905 500
2021/04/28 1,920 1,924 1,920 1,922 1,000
2021/04/27 1,934 1,940 1,894 1,932 800
2021/04/26 1,994 1,994 1,964 1,974 600
2021/04/23 1,963 2,016 1,963 1,964 1,200
2021/04/22 2,049 2,049 1,969 1,969 3,800
2021/04/21 1,952 1,952 1,928 1,936 2,400
2021/04/20 2,031 2,031 1,967 1,971 2,100
2021/04/19 2,011 2,015 2,011 2,011 1,400
2021/04/16 2,021 2,055 2,020 2,020 2,400
2021/04/15 2,065 2,065 1,997 2,051 4,300
2021/04/14 2,128 2,143 2,055 2,068 14,200
2021/04/13 2,700 2,700 2,054 2,054 181,400
2021/04/12 2,200 2,200 2,200 2,200 2,000
2021/04/09 1,760 1,800 1,755 1,800 1,300
2021/04/08 1,745 1,745 1,745 1,745 200
2021/04/07 1,721 1,735 1,681 1,735 400
2021/04/06 1,765 1,765 1,721 1,721 2,100
2021/04/05 1,760 1,760 1,760 1,760 100
2021/04/02 1,752 1,752 1,752 1,752 200
2021/04/01 1,738 1,740 1,720 1,740 1,500
2021/03/30 1,741 1,741 1,740 1,740 200
2021/03/29 1,800 1,800 1,741 1,741 400
2021/03/25 1,804 1,804 1,800 1,800 400
2021/03/24 1,748 1,748 1,724 1,724 900
2021/03/23 1,751 1,791 1,751 1,791 200
2021/03/22 1,748 1,787 1,748 1,787 6,900
2021/03/17 1,748 1,748 1,748 1,748 400
2021/03/16 1,747 1,747 1,747 1,747 100
2021/03/15 1,710 1,710 1,710 1,710 100
2021/03/12 1,652 1,691 1,652 1,691 300
2021/03/10 1,704 1,704 1,692 1,692 600
2021/03/08 1,690 1,690 1,690 1,690 100
2021/03/04 1,705 1,705 1,688 1,688 1,100
2021/03/02 1,700 1,701 1,700 1,700 600
2021/03/01 1,708 1,710 1,708 1,710 300
2021/02/26 1,699 1,710 1,699 1,710 200
2021/02/25 1,779 1,779 1,779 1,779 200
2021/02/24 1,790 1,790 1,779 1,779 400
2021/02/18 1,797 1,797 1,780 1,780 1,200
2021/02/17 1,797 1,797 1,779 1,779 500
2021/02/16 1,721 1,801 1,721 1,801 1,700
2021/02/15 1,726 1,761 1,726 1,761 500
2021/02/08 1,795 1,795 1,745 1,766 1,200
2021/02/05 1,758 1,758 1,758 1,758 100
2021/02/03 1,813 1,840 1,774 1,774 1,200
2021/02/01 1,760 1,760 1,750 1,750 200
2021/01/29 1,740 1,740 1,740 1,740 100
2021/01/28 1,720 1,725 1,720 1,720 600
2021/01/27 1,730 1,730 1,721 1,721 300
2021/01/25 1,842 1,842 1,741 1,741 700
2021/01/22 1,730 1,730 1,730 1,730 100
2021/01/20 1,720 1,720 1,720 1,720 200
2021/01/19 1,720 1,740 1,720 1,721 400
2021/01/15 1,730 1,730 1,718 1,720 1,300
2021/01/14 1,780 1,780 1,716 1,732 2,000
2021/01/13 1,761 1,846 1,761 1,799 2,200
2021/01/12 1,720 1,784 1,720 1,784 1,000
2021/01/08 1,707 1,711 1,707 1,709 1,700
2021/01/06 1,747 1,747 1,702 1,710 400
2021/01/05 1,700 1,711 1,700 1,707 700
2021/01/04 1,749 1,749 1,669 1,700 400

このページの先頭へ