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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,009 | 2,009 | 2,008 | 2,008 | 300 |
| 2024/12/26 | 2,014 | 2,014 | 2,014 | 2,014 | 500 |
| 2024/12/25 | 2,023 | 2,024 | 1,918 | 2,000 | 7,400 |
| 2024/12/24 | 2,003 | 2,003 | 2,003 | 2,003 | 200 |
| 2024/12/23 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
| 2024/12/20 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
| 2024/12/18 | 2,005 | 2,005 | 2,003 | 2,003 | 200 |
| 2024/12/17 | 2,015 | 2,015 | 2,010 | 2,010 | 3,300 |
| 2024/12/16 | 2,012 | 2,016 | 2,012 | 2,015 | 1,200 |
| 2024/12/13 | 2,019 | 2,019 | 2,019 | 2,019 | 700 |
| 2024/12/12 | 2,020 | 2,021 | 2,006 | 2,006 | 1,100 |
| 2024/12/11 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2024/12/10 | 2,015 | 2,022 | 2,012 | 2,020 | 600 |
| 2024/12/06 | 2,030 | 2,030 | 2,003 | 2,004 | 900 |
| 2024/12/05 | 2,047 | 2,047 | 2,025 | 2,026 | 500 |
| 2024/12/04 | 2,040 | 2,040 | 2,021 | 2,021 | 700 |
| 2024/12/03 | 2,029 | 2,049 | 2,029 | 2,049 | 400 |
| 2024/12/02 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
| 2024/11/29 | 2,035 | 2,038 | 2,035 | 2,038 | 300 |
| 2024/11/28 | 2,014 | 2,030 | 2,014 | 2,030 | 200 |
| 2024/11/27 | 2,030 | 2,030 | 2,025 | 2,029 | 700 |
| 2024/11/25 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2024/11/21 | 1,982 | 2,000 | 1,982 | 2,000 | 300 |
| 2024/11/14 | 1,998 | 1,998 | 1,991 | 1,991 | 300 |
| 2024/11/13 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
| 2024/11/12 | 2,000 | 2,000 | 1,999 | 2,000 | 400 |
| 2024/11/11 | 1,999 | 1,999 | 1,999 | 1,999 | 700 |
| 2024/11/07 | 1,995 | 2,008 | 1,995 | 1,995 | 400 |
| 2024/11/06 | 1,996 | 1,996 | 1,996 | 1,996 | 400 |
| 2024/11/05 | 2,007 | 2,007 | 1,991 | 1,996 | 900 |
| 2024/11/01 | 1,996 | 1,996 | 1,996 | 1,996 | 400 |
| 2024/10/30 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
| 2024/10/28 | 1,995 | 2,000 | 1,995 | 1,995 | 800 |
| 2024/10/25 | 2,008 | 2,016 | 1,995 | 1,995 | 1,300 |
| 2024/10/24 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2024/10/23 | 1,970 | 2,000 | 1,970 | 2,000 | 600 |
| 2024/10/22 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2024/10/21 | 1,972 | 1,990 | 1,972 | 1,990 | 300 |
| 2024/10/18 | 1,972 | 1,972 | 1,972 | 1,972 | 300 |
| 2024/10/17 | 1,984 | 1,984 | 1,979 | 1,979 | 700 |
| 2024/10/16 | 1,983 | 2,018 | 1,977 | 1,977 | 1,400 |
| 2024/10/15 | 2,019 | 2,019 | 1,980 | 1,980 | 1,400 |
| 2024/10/10 | 2,030 | 2,030 | 2,015 | 2,020 | 1,800 |
| 2024/10/09 | 2,036 | 2,036 | 2,027 | 2,027 | 500 |
| 2024/10/08 | 2,024 | 2,026 | 2,024 | 2,026 | 300 |
| 2024/10/07 | 2,046 | 2,051 | 2,046 | 2,050 | 800 |
| 2024/10/04 | 2,033 | 2,034 | 2,033 | 2,034 | 800 |
| 2024/10/02 | 2,023 | 2,023 | 2,022 | 2,022 | 300 |
| 2024/09/30 | 2,050 | 2,050 | 2,025 | 2,025 | 800 |
| 2024/09/26 | 2,045 | 2,050 | 2,045 | 2,050 | 1,000 |
| 2024/09/25 | 2,030 | 2,030 | 2,030 | 2,030 | 400 |
| 2024/09/20 | 2,023 | 2,023 | 2,023 | 2,023 | 200 |
| 2024/09/19 | 2,020 | 2,030 | 2,020 | 2,030 | 300 |
| 2024/09/18 | 2,017 | 2,020 | 2,017 | 2,020 | 500 |
| 2024/09/17 | 2,023 | 2,023 | 2,015 | 2,015 | 400 |
| 2024/09/13 | 2,031 | 2,031 | 2,030 | 2,030 | 400 |
| 2024/09/12 | 2,041 | 2,041 | 2,035 | 2,035 | 300 |
| 2024/09/11 | 2,039 | 2,054 | 2,039 | 2,040 | 700 |
| 2024/09/10 | 2,040 | 2,040 | 2,040 | 2,040 | 400 |
| 2024/09/09 | 2,051 | 2,051 | 2,040 | 2,040 | 900 |
| 2024/09/06 | 2,051 | 2,051 | 2,051 | 2,051 | 200 |
| 2024/09/05 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
| 2024/09/04 | 2,062 | 2,096 | 2,055 | 2,055 | 1,500 |
| 2024/09/03 | 2,084 | 2,084 | 2,065 | 2,081 | 4,500 |
| 2024/09/02 | 2,066 | 2,084 | 2,066 | 2,084 | 500 |
| 2024/08/30 | 2,080 | 2,080 | 2,051 | 2,066 | 1,600 |
| 2024/08/29 | 1,957 | 2,090 | 1,957 | 2,081 | 11,600 |
| 2024/08/28 | 2,236 | 2,236 | 2,152 | 2,172 | 4,900 |
| 2024/08/27 | 2,209 | 2,230 | 2,209 | 2,217 | 1,200 |
| 2024/08/26 | 2,225 | 2,228 | 2,209 | 2,209 | 1,100 |
| 2024/08/23 | 2,229 | 2,229 | 2,229 | 2,229 | 200 |
| 2024/08/21 | 2,228 | 2,228 | 2,224 | 2,224 | 700 |
| 2024/08/20 | 2,222 | 2,222 | 2,222 | 2,222 | 600 |
| 2024/08/16 | 2,220 | 2,222 | 2,220 | 2,222 | 300 |
| 2024/08/15 | 2,200 | 2,234 | 2,200 | 2,230 | 600 |
| 2024/08/14 | 2,236 | 2,237 | 2,229 | 2,237 | 500 |
| 2024/08/13 | 2,198 | 2,237 | 2,150 | 2,237 | 2,600 |
| 2024/08/09 | 2,040 | 2,265 | 2,014 | 2,230 | 6,200 |
| 2024/08/08 | 2,050 | 2,053 | 2,005 | 2,005 | 2,300 |
| 2024/08/07 | 2,095 | 2,095 | 2,021 | 2,040 | 1,900 |
| 2024/08/06 | 1,997 | 2,073 | 1,997 | 2,073 | 1,500 |
| 2024/08/05 | 2,080 | 2,080 | 1,925 | 1,970 | 3,900 |
| 2024/08/02 | 2,200 | 2,200 | 2,101 | 2,101 | 5,100 |
| 2024/08/01 | 2,259 | 2,259 | 2,210 | 2,213 | 4,300 |
| 2024/07/31 | 2,355 | 2,357 | 2,210 | 2,260 | 8,800 |
| 2024/07/30 | 2,233 | 2,460 | 2,230 | 2,333 | 25,600 |
| 2024/07/29 | 2,227 | 2,297 | 2,221 | 2,238 | 3,200 |
| 2024/07/26 | 2,242 | 2,242 | 2,226 | 2,227 | 1,000 |
| 2024/07/25 | 2,279 | 2,279 | 2,245 | 2,245 | 1,800 |
| 2024/07/24 | 2,265 | 2,289 | 2,249 | 2,280 | 1,300 |
| 2024/07/23 | 2,270 | 2,270 | 2,252 | 2,252 | 400 |
| 2024/07/22 | 2,260 | 2,262 | 2,260 | 2,262 | 800 |
| 2024/07/19 | 2,260 | 2,260 | 2,260 | 2,260 | 400 |
| 2024/07/18 | 2,294 | 2,300 | 2,257 | 2,260 | 3,400 |
| 2024/07/17 | 2,245 | 2,300 | 2,245 | 2,249 | 2,100 |
| 2024/07/16 | 2,233 | 2,246 | 2,233 | 2,245 | 1,100 |
| 2024/07/12 | 2,249 | 2,250 | 2,246 | 2,246 | 1,500 |
| 2024/07/11 | 2,236 | 2,256 | 2,236 | 2,242 | 600 |
| 2024/07/10 | 2,250 | 2,250 | 2,219 | 2,219 | 300 |
| 2024/07/09 | 2,257 | 2,257 | 2,250 | 2,250 | 200 |
| 2024/07/08 | 2,274 | 2,274 | 2,257 | 2,257 | 600 |
| 2024/07/05 | 2,270 | 2,270 | 2,257 | 2,257 | 300 |
| 2024/07/04 | 2,264 | 2,264 | 2,264 | 2,264 | 200 |
| 2024/07/03 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
| 2024/07/02 | 2,256 | 2,276 | 2,220 | 2,268 | 2,100 |
| 2024/07/01 | 2,225 | 2,268 | 2,225 | 2,250 | 4,000 |
| 2024/06/28 | 2,220 | 2,221 | 2,220 | 2,220 | 400 |
| 2024/06/27 | 2,210 | 2,215 | 2,210 | 2,215 | 500 |
| 2024/06/26 | 2,210 | 2,210 | 2,210 | 2,210 | 500 |
| 2024/06/25 | 2,200 | 2,210 | 2,200 | 2,210 | 700 |
| 2024/06/24 | 2,190 | 2,200 | 2,190 | 2,200 | 200 |
| 2024/06/21 | 2,185 | 2,185 | 2,185 | 2,185 | 200 |
| 2024/06/20 | 2,180 | 2,180 | 2,179 | 2,179 | 200 |
| 2024/06/19 | 2,190 | 2,190 | 2,185 | 2,185 | 500 |
| 2024/06/18 | 2,170 | 2,196 | 2,170 | 2,188 | 500 |
| 2024/06/17 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
| 2024/06/14 | 2,180 | 2,181 | 2,180 | 2,181 | 300 |
| 2024/06/12 | 2,167 | 2,167 | 2,165 | 2,165 | 300 |
| 2024/06/11 | 2,165 | 2,167 | 2,165 | 2,167 | 200 |
| 2024/06/10 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2024/06/07 | 2,160 | 2,160 | 2,160 | 2,160 | 300 |
| 2024/06/06 | 2,161 | 2,161 | 2,161 | 2,161 | 300 |
| 2024/06/05 | 2,161 | 2,161 | 2,161 | 2,161 | 200 |
| 2024/05/31 | 2,150 | 2,169 | 2,150 | 2,169 | 300 |
| 2024/05/30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2024/05/29 | 2,160 | 2,160 | 2,140 | 2,140 | 300 |
| 2024/05/28 | 2,161 | 2,170 | 2,161 | 2,170 | 400 |
| 2024/05/27 | 2,137 | 2,164 | 2,137 | 2,152 | 600 |
| 2024/05/24 | 2,126 | 2,135 | 2,126 | 2,135 | 500 |
| 2024/05/23 | 2,140 | 2,140 | 2,135 | 2,135 | 1,000 |
| 2024/05/21 | 2,133 | 2,133 | 2,126 | 2,126 | 200 |
| 2024/05/17 | 2,142 | 2,142 | 2,142 | 2,142 | 100 |
| 2024/05/16 | 2,124 | 2,129 | 2,123 | 2,123 | 700 |
| 2024/05/15 | 2,123 | 2,124 | 2,122 | 2,122 | 400 |
| 2024/05/13 | 2,121 | 2,122 | 2,121 | 2,121 | 1,300 |
| 2024/05/10 | 2,131 | 2,131 | 2,121 | 2,121 | 500 |
| 2024/05/09 | 2,131 | 2,131 | 2,131 | 2,131 | 200 |
| 2024/05/08 | 2,150 | 2,150 | 2,121 | 2,121 | 1,800 |
| 2024/05/07 | 2,152 | 2,153 | 2,150 | 2,150 | 300 |
| 2024/05/02 | 2,152 | 2,152 | 2,152 | 2,152 | 100 |
| 2024/05/01 | 2,121 | 2,121 | 2,121 | 2,121 | 100 |
| 2024/04/30 | 2,121 | 2,121 | 2,120 | 2,121 | 600 |
| 2024/04/25 | 2,147 | 2,147 | 2,147 | 2,147 | 300 |
| 2024/04/23 | 2,147 | 2,147 | 2,147 | 2,147 | 100 |
| 2024/04/22 | 2,142 | 2,142 | 2,142 | 2,142 | 100 |
| 2024/04/19 | 2,150 | 2,150 | 2,142 | 2,142 | 400 |
| 2024/04/16 | 2,152 | 2,155 | 2,150 | 2,155 | 500 |
| 2024/04/15 | 2,170 | 2,170 | 2,153 | 2,155 | 2,400 |
| 2024/04/12 | 2,154 | 2,180 | 2,154 | 2,180 | 1,600 |
| 2024/04/11 | 2,165 | 2,165 | 2,165 | 2,165 | 100 |
| 2024/04/10 | 2,165 | 2,165 | 2,165 | 2,165 | 1,500 |
| 2024/04/09 | 2,153 | 2,153 | 2,153 | 2,153 | 100 |
| 2024/04/08 | 2,153 | 2,153 | 2,152 | 2,152 | 200 |
| 2024/04/03 | 2,175 | 2,175 | 2,153 | 2,153 | 1,500 |
| 2024/04/02 | 2,176 | 2,225 | 2,170 | 2,170 | 1,500 |
| 2024/04/01 | 2,211 | 2,211 | 2,161 | 2,161 | 300 |
| 2024/03/29 | 2,232 | 2,232 | 2,179 | 2,211 | 1,200 |
| 2024/03/28 | 2,184 | 2,236 | 2,184 | 2,232 | 1,600 |
| 2024/03/27 | 2,164 | 2,178 | 2,156 | 2,178 | 1,500 |
| 2024/03/26 | 2,148 | 2,164 | 2,148 | 2,164 | 400 |
| 2024/03/25 | 2,141 | 2,147 | 2,139 | 2,145 | 700 |
| 2024/03/22 | 2,132 | 2,140 | 2,132 | 2,138 | 900 |
| 2024/03/21 | 2,110 | 2,139 | 2,110 | 2,132 | 2,300 |
| 2024/03/19 | 2,077 | 2,111 | 2,077 | 2,111 | 1,000 |
| 2024/03/18 | 2,097 | 2,097 | 2,077 | 2,077 | 400 |
| 2024/03/15 | 2,062 | 2,063 | 2,062 | 2,063 | 200 |
| 2024/03/14 | 2,066 | 2,075 | 2,055 | 2,075 | 600 |
| 2024/03/12 | 2,053 | 2,065 | 2,053 | 2,065 | 1,300 |
| 2024/03/11 | 2,131 | 2,131 | 2,056 | 2,057 | 4,800 |
| 2024/03/08 | 2,080 | 2,134 | 2,080 | 2,134 | 1,400 |
| 2024/03/07 | 2,084 | 2,084 | 2,084 | 2,084 | 400 |
| 2024/03/06 | 2,061 | 2,084 | 2,060 | 2,084 | 1,100 |
| 2024/03/05 | 2,094 | 2,094 | 2,090 | 2,090 | 400 |
| 2024/03/04 | 2,090 | 2,091 | 2,090 | 2,091 | 1,300 |
| 2024/03/01 | 2,053 | 2,088 | 2,053 | 2,088 | 500 |
| 2024/02/29 | 2,103 | 2,103 | 2,100 | 2,100 | 500 |
| 2024/02/28 | 2,089 | 2,155 | 2,089 | 2,123 | 1,100 |
| 2024/02/27 | 2,110 | 2,110 | 2,093 | 2,094 | 1,000 |
| 2024/02/26 | 2,111 | 2,111 | 2,089 | 2,100 | 2,100 |
| 2024/02/22 | 2,067 | 2,099 | 2,067 | 2,099 | 500 |
| 2024/02/21 | 2,073 | 2,073 | 2,073 | 2,073 | 200 |
| 2024/02/20 | 2,091 | 2,109 | 2,091 | 2,096 | 700 |
| 2024/02/19 | 2,075 | 2,100 | 2,075 | 2,086 | 2,100 |
| 2024/02/16 | 2,072 | 2,082 | 2,031 | 2,082 | 1,500 |
| 2024/02/15 | 2,070 | 2,070 | 2,070 | 2,070 | 300 |
| 2024/02/14 | 2,090 | 2,090 | 2,070 | 2,070 | 1,300 |
| 2024/02/09 | 2,085 | 2,085 | 2,085 | 2,085 | 200 |
| 2024/02/08 | 2,081 | 2,084 | 2,081 | 2,084 | 700 |
| 2024/02/07 | 2,125 | 2,125 | 2,116 | 2,116 | 200 |
| 2024/02/06 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2024/02/05 | 2,093 | 2,118 | 2,091 | 2,091 | 700 |
| 2024/02/02 | 2,105 | 2,105 | 2,086 | 2,099 | 800 |
| 2024/02/01 | 2,100 | 2,168 | 2,100 | 2,117 | 2,000 |
| 2024/01/31 | 2,102 | 2,129 | 2,101 | 2,110 | 1,000 |
| 2024/01/30 | 2,118 | 2,147 | 2,110 | 2,110 | 400 |
| 2024/01/29 | 2,107 | 2,146 | 2,100 | 2,108 | 500 |
| 2024/01/26 | 2,085 | 2,149 | 2,085 | 2,107 | 700 |
| 2024/01/25 | 2,085 | 2,085 | 2,070 | 2,080 | 700 |
| 2024/01/24 | 2,099 | 2,099 | 2,071 | 2,071 | 200 |
| 2024/01/23 | 2,069 | 2,100 | 2,069 | 2,089 | 1,800 |
| 2024/01/22 | 2,052 | 2,052 | 2,052 | 2,052 | 200 |
| 2024/01/19 | 2,040 | 2,040 | 2,040 | 2,040 | 1,900 |
| 2024/01/18 | 2,022 | 2,040 | 2,022 | 2,040 | 1,100 |
| 2024/01/17 | 2,041 | 2,048 | 2,022 | 2,022 | 1,700 |
| 2024/01/16 | 2,070 | 2,078 | 2,070 | 2,070 | 2,400 |
| 2024/01/15 | 2,035 | 2,100 | 2,000 | 2,070 | 7,400 |
| 2024/01/12 | 2,094 | 2,135 | 2,094 | 2,135 | 10,700 |
| 2024/01/11 | 2,114 | 2,153 | 2,104 | 2,137 | 3,300 |
| 2024/01/10 | 2,093 | 2,122 | 2,083 | 2,096 | 1,400 |
| 2024/01/09 | 2,088 | 2,109 | 2,081 | 2,093 | 1,700 |
| 2024/01/05 | 2,074 | 2,078 | 2,072 | 2,075 | 1,100 |
| 2024/01/04 | 2,071 | 2,094 | 2,060 | 2,067 | 2,700 |