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
2025/08/01 2,171 2,175 2,160 2,170 3,700
2025/07/31 2,201 2,269 2,190 2,190 7,000
2025/07/30 2,210 2,226 2,208 2,210 5,800
2025/07/29 2,190 2,217 2,190 2,217 400
2025/07/28 2,190 2,190 2,190 2,190 300
2025/07/25 2,214 2,214 2,214 2,214 300
2025/07/24 2,214 2,214 2,200 2,214 500
2025/07/23 2,199 2,210 2,191 2,202 800
2025/07/22 2,172 2,248 2,172 2,199 1,500
2025/07/18 2,176 2,176 2,176 2,176 100
2025/07/17 2,200 2,212 2,200 2,212 500
2025/07/16 2,200 2,200 2,151 2,170 2,800
2025/07/15 2,200 2,200 2,200 2,200 700
2025/07/14 2,200 2,200 2,177 2,200 1,800
2025/07/11 2,223 2,223 2,169 2,175 2,200
2025/07/10 2,143 2,238 2,135 2,223 6,200
2025/07/09 2,134 2,143 2,134 2,143 2,200
2025/07/08 2,112 2,133 2,112 2,130 1,000
2025/07/07 2,120 2,120 2,101 2,113 1,800
2025/07/04 2,130 2,139 2,112 2,120 3,600
2025/07/03 2,090 2,123 2,090 2,123 4,300
2025/07/02 2,116 2,116 2,062 2,090 15,500
2025/07/01 2,012 2,012 2,007 2,007 400
2025/06/30 2,007 2,008 2,007 2,008 600
2025/06/27 2,014 2,014 2,008 2,008 200
2025/06/26 2,005 2,007 2,005 2,007 600
2025/06/25 2,020 2,020 2,020 2,020 400
2025/06/24 2,000 2,010 2,000 2,010 2,000
2025/06/17 2,000 2,005 2,000 2,000 1,300
2025/06/16 2,000 2,000 1,985 1,999 1,200
2025/06/12 2,011 2,011 2,011 2,011 100
2025/06/11 2,010 2,011 2,010 2,011 300
2025/06/09 2,001 2,001 2,001 2,001 300
2025/06/05 2,000 2,000 2,000 2,000 100
2025/06/04 2,000 2,000 2,000 2,000 100
2025/06/02 2,000 2,000 2,000 2,000 400
2025/05/30 2,000 2,000 2,000 2,000 300
2025/05/29 2,002 2,002 2,002 2,002 100
2025/05/27 2,000 2,000 2,000 2,000 700
2025/05/26 1,985 2,001 1,985 1,998 2,000
2025/05/23 1,963 1,963 1,963 1,963 300
2025/05/22 1,963 1,963 1,963 1,963 100
2025/05/20 1,967 1,980 1,961 1,969 1,400
2025/05/19 1,996 2,019 1,967 1,967 1,900
2025/05/16 2,000 2,000 1,976 1,976 200
2025/05/15 2,014 2,014 2,014 2,014 100
2025/05/14 2,012 2,014 2,000 2,014 300
2025/05/12 1,990 1,994 1,990 1,990 300
2025/05/09 2,000 2,000 2,000 2,000 100
2025/05/08 1,998 1,998 1,998 1,998 100
2025/05/07 1,975 1,980 1,975 1,975 800
2025/05/02 1,968 2,070 1,965 1,975 8,500
2025/05/01 1,999 2,255 1,959 1,967 35,300
2025/04/30 2,000 2,000 2,000 2,000 200
2025/04/25 2,010 2,010 1,987 2,000 500
2025/04/24 1,978 1,986 1,978 1,986 400
2025/04/23 1,955 2,100 1,940 1,969 6,800
2025/04/22 1,960 1,960 1,951 1,951 500
2025/04/21 1,951 1,952 1,951 1,952 700
2025/04/18 1,950 2,020 1,930 1,951 2,400
2025/04/17 1,912 1,929 1,912 1,929 700
2025/04/16 1,955 1,960 1,950 1,950 300
2025/04/15 1,960 1,960 1,951 1,951 700
2025/04/14 1,950 1,960 1,950 1,960 500
2025/04/11 1,928 1,950 1,928 1,950 700
2025/04/10 1,940 1,950 1,928 1,928 8,400
2025/04/09 1,945 1,945 1,900 1,900 1,100
2025/04/08 1,905 1,950 1,905 1,950 1,500
2025/04/07 1,886 1,900 1,846 1,900 1,700
2025/04/04 1,950 1,975 1,945 1,966 2,000
2025/04/03 2,033 2,037 1,990 1,990 1,600
2025/04/02 2,051 2,051 2,050 2,050 200
2025/04/01 2,057 2,057 2,050 2,050 200
2025/03/31 2,060 2,060 2,057 2,057 400
2025/03/28 2,060 2,060 2,060 2,060 300
2025/03/26 2,061 2,061 2,060 2,060 300
2025/03/25 2,075 2,075 2,070 2,070 1,900
2025/03/24 2,050 2,056 2,050 2,056 700
2025/03/21 2,026 2,050 2,026 2,050 1,000
2025/03/19 2,040 2,041 2,040 2,040 400
2025/03/18 2,040 2,041 2,040 2,040 7,500
2025/03/17 2,027 2,040 2,027 2,040 800
2025/03/14 2,041 2,041 2,020 2,035 800
2025/03/13 2,026 2,040 2,026 2,040 400
2025/03/12 2,027 2,033 2,022 2,030 7,900
2025/03/11 2,030 2,030 2,021 2,021 400
2025/03/10 2,028 2,030 2,028 2,030 1,000
2025/03/07 2,030 2,030 2,027 2,027 300
2025/03/06 2,040 2,060 2,040 2,060 1,400
2025/03/05 2,040 2,040 2,040 2,040 100
2025/03/03 2,020 2,040 2,020 2,040 300
2025/02/28 2,011 2,011 2,011 2,011 400
2025/02/27 2,040 2,040 2,040 2,040 100
2025/02/26 2,028 2,050 2,028 2,032 1,700
2025/02/25 2,037 2,037 2,028 2,028 500
2025/02/21 2,028 2,028 2,028 2,028 200
2025/02/20 2,019 2,028 2,019 2,028 200
2025/02/19 2,018 2,018 2,018 2,018 100
2025/02/18 2,020 2,020 2,018 2,018 2,000
2025/02/17 2,025 2,025 2,016 2,017 6,200
2025/02/14 2,024 2,025 2,024 2,025 500
2025/02/13 2,016 2,020 2,013 2,015 3,700
2025/02/12 2,010 2,021 2,010 2,020 2,100
2025/02/10 2,006 2,010 2,005 2,008 400
2025/02/07 2,019 2,035 2,012 2,012 2,000
2025/02/06 2,020 2,021 2,020 2,021 500
2025/02/05 2,015 2,025 2,015 2,025 200
2025/02/04 2,014 2,014 2,014 2,014 100
2025/02/03 2,013 2,015 2,013 2,015 200
2025/01/31 2,012 2,012 2,012 2,012 200
2025/01/30 2,015 2,015 2,015 2,015 100
2025/01/29 2,000 2,011 2,000 2,003 400
2025/01/28 2,020 2,020 2,011 2,011 900
2025/01/27 2,048 2,048 2,010 2,010 1,300
2025/01/24 2,015 2,015 2,015 2,015 100
2025/01/23 2,040 2,040 2,011 2,014 1,300
2025/01/22 2,049 2,049 2,049 2,049 100
2025/01/20 2,030 2,059 2,030 2,031 400
2025/01/16 2,050 2,050 2,050 2,050 100
2025/01/14 2,060 2,060 2,029 2,050 1,600
2025/01/10 2,030 2,060 2,030 2,060 500
2025/01/09 2,065 2,065 2,027 2,040 500
2025/01/07 2,030 2,050 2,030 2,050 300
2025/01/06 2,020 2,033 2,020 2,033 300

このページの先頭へ