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
2026/03/19 2,329 2,329 2,309 2,309 600
2026/03/18 2,316 2,329 2,316 2,329 200
2026/03/17 2,333 2,333 2,325 2,325 300
2026/03/16 2,320 2,335 2,320 2,324 700
2026/03/13 2,301 2,345 2,301 2,320 900
2026/03/12 2,301 2,332 2,301 2,332 600
2026/03/11 2,350 2,350 2,330 2,330 700
2026/03/10 2,277 2,330 2,277 2,330 1,000
2026/03/09 2,261 2,290 2,258 2,258 1,900
2026/03/06 2,361 2,361 2,331 2,343 1,200
2026/03/05 2,303 2,359 2,300 2,359 1,700
2026/03/04 2,353 2,354 2,318 2,318 1,200
2026/03/03 2,342 2,355 2,318 2,355 700
2026/03/02 2,278 2,400 2,278 2,390 6,400
2026/02/27 2,255 2,255 2,255 2,255 100
2026/02/26 2,243 2,255 2,243 2,255 2,000
2026/02/25 2,280 2,280 2,247 2,279 500
2026/02/24 2,240 2,280 2,240 2,280 700
2026/02/20 2,231 2,231 2,231 2,231 200
2026/02/19 2,221 2,250 2,221 2,248 1,700
2026/02/18 2,221 2,221 2,221 2,221 200
2026/02/17 2,221 2,221 2,221 2,221 100
2026/02/16 2,220 2,226 2,220 2,226 700
2026/02/13 2,216 2,240 2,216 2,222 600
2026/02/12 2,220 2,235 2,219 2,235 700
2026/02/10 2,225 2,240 2,225 2,240 400
2026/02/09 2,230 2,235 2,200 2,200 1,900
2026/02/06 2,230 2,230 2,200 2,220 1,200
2026/02/05 2,230 2,230 2,218 2,229 1,100
2026/02/04 2,250 2,250 2,200 2,200 900
2026/02/03 2,238 2,238 2,237 2,238 600
2026/02/02 2,220 2,220 2,212 2,212 200
2026/01/30 2,191 2,191 2,191 2,191 100
2026/01/29 2,210 2,210 2,200 2,200 800
2026/01/28 2,213 2,240 2,210 2,210 900
2026/01/27 2,210 2,229 2,200 2,229 2,000
2026/01/26 2,207 2,256 2,207 2,218 1,300
2026/01/23 2,238 2,240 2,238 2,238 800
2026/01/22 2,236 2,240 2,220 2,231 800
2026/01/21 2,193 2,225 2,192 2,220 2,600
2026/01/20 2,203 2,225 2,199 2,225 7,900
2026/01/19 2,203 2,211 2,203 2,203 700
2026/01/16 2,191 2,192 2,191 2,192 400
2026/01/15 2,158 2,190 2,158 2,190 1,000
2026/01/14 2,236 2,237 2,155 2,155 6,600
2026/01/13 2,292 2,292 2,232 2,232 800
2026/01/09 2,242 2,244 2,242 2,242 900
2026/01/08 2,231 2,241 2,231 2,241 300
2026/01/07 2,231 2,269 2,231 2,231 1,000
2026/01/06 2,268 2,268 2,233 2,237 2,800
2026/01/05 2,260 2,268 2,260 2,268 300

このページの先頭へ