4200 (株)HCSホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-24	1,795	1,797	1,795	1,797	600	1,797
2023-11-22	1,795	1,799	1,795	1,795	1,000	1,795
2023-11-21	1,795	1,795	1,795	1,795	1,200	1,795
2023-11-20	1,795	1,795	1,795	1,795	1,400	1,795
2023-11-17	1,795	1,795	1,795	1,795	200	1,795
2023-11-16	1,795	1,795	1,795	1,795	1,300	1,795
2023-11-15	1,795	1,796	1,795	1,795	3,400	1,795
2023-11-14	1,795	1,795	1,795	1,795	200	1,795
2023-11-13	1,795	1,795	1,795	1,795	600	1,795
2023-11-10	1,795	1,796	1,795	1,795	1,200	1,795
2023-11-09	1,795	1,795	1,795	1,795	300	1,795
2023-11-08	1,795	1,795	1,795	1,795	500	1,795
2023-11-07	-	-	-	1,796	-	1,796
2023-11-06	1,796	1,796	1,795	1,796	1,600	1,796
2023-11-02	-	-	-	1,795	-	1,795
2023-11-01	1,795	1,795	1,795	1,795	100	1,795
2023-10-31	1,796	1,796	1,796	1,796	300	1,796
2023-10-30	1,795	1,798	1,795	1,798	2,900	1,798
2023-10-27	1,795	1,795	1,795	1,795	300	1,795
2023-10-26	1,794	1,795	1,794	1,794	1,600	1,794
2023-10-25	1,794	1,795	1,794	1,795	1,000	1,795
2023-10-24	1,794	1,794	1,794	1,794	28,000	1,794
2023-10-23	-	-	-	1,795	-	1,795
2023-10-20	1,795	1,796	1,795	1,795	900	1,795
2023-10-19	1,793	1,795	1,793	1,795	500	1,795
2023-10-18	1,794	1,794	1,793	1,793	500	1,793
2023-10-17	1,793	1,793	1,793	1,793	400	1,793
2023-10-16	1,793	1,794	1,793	1,793	2,100	1,793
2023-10-13	1,793	1,793	1,793	1,793	1,500	1,793
2023-10-12	1,795	1,795	1,793	1,793	1,700	1,793
2023-10-11	1,797	1,797	1,794	1,794	900	1,794
2023-10-10	1,798	1,799	1,797	1,799	4,800	1,799
2023-10-06	1,797	1,799	1,797	1,799	11,300	1,799
2023-10-05	1,797	1,798	1,797	1,798	3,500	1,798
2023-10-04	1,798	1,799	1,797	1,798	10,500	1,798
2023-10-03	1,797	1,798	1,797	1,798	8,200	1,798
2023-10-02	1,796	1,798	1,796	1,797	12,900	1,797
2023-09-29	1,796	1,798	1,796	1,796	1,700	1,796
2023-09-28	1,796	1,799	1,796	1,796	18,500	1,796
2023-09-27	1,795	1,796	1,795	1,795	52,100	1,795
2023-09-26	1,794	1,795	1,794	1,794	5,000	1,794
2023-09-25	1,794	1,794	1,794	1,794	7,000	1,794
2023-09-22	1,793	1,794	1,793	1,794	3,900	1,794
2023-09-21	1,794	1,795	1,793	1,793	6,100	1,793
2023-09-20	1,793	1,795	1,793	1,794	19,000	1,794
2023-09-19	1,793	1,795	1,793	1,794	13,800	1,794
2023-09-15	1,793	1,794	1,793	1,793	63,400	1,793
2023-09-14	1,794	1,794	1,793	1,793	21,700	1,793
2023-09-13	1,792	1,794	1,792	1,793	36,600	1,793
2023-09-12	1,792	1,793	1,792	1,792	40,200	1,792
2023-09-11	1,792	1,793	1,792	1,792	27,100	1,792
2023-09-08	1,792	1,793	1,792	1,792	52,000	1,792
2023-09-07	1,793	1,793	1,792	1,792	35,700	1,792
2023-09-06	1,793	1,794	1,792	1,792	74,300	1,792
2023-09-05	1,794	1,795	1,792	1,794	441,900	1,794
2023-09-04	1,414	1,414	1,414	1,414	3,200	1,414
2023-09-01	1,114	1,114	1,114	1,114	3,800	1,114
2023-08-31	964	967	961	964	1,800	964
2023-08-30	966	967	964	964	1,100	964
2023-08-29	970	970	955	966	10,300	966
2023-08-28	987	987	975	977	3,200	977
2023-08-25	993	993	987	990	400	990
2023-08-24	991	995	986	994	1,300	994
2023-08-23	986	991	985	990	1,400	990
2023-08-22	991	991	986	986	500	986
2023-08-21	999	999	984	990	1,900	990
2023-08-18	996	999	996	999	1,200	999
2023-08-17	992	1,001	992	998	1,700	998
2023-08-16	987	1,001	987	1,001	1,800	1,001
2023-08-15	1,000	1,040	1,000	1,015	2,500	1,015
2023-08-14	1,025	1,031	1,024	1,030	2,600	1,030
2023-08-10	1,025	1,027	1,021	1,025	2,500	1,025
2023-08-09	1,013	1,025	1,013	1,025	1,400	1,025
2023-08-08	1,020	1,024	1,010	1,024	4,200	1,024
2023-08-07	1,010	1,014	1,010	1,014	1,200	1,014
2023-08-04	1,012	1,025	1,012	1,025	1,500	1,025
2023-08-03	1,020	1,025	1,015	1,025	2,000	1,025
2023-08-02	1,022	1,027	1,021	1,025	900	1,025
2023-08-01	1,018	1,019	1,018	1,019	200	1,019
2023-07-31	1,020	1,036	1,017	1,030	4,700	1,030
2023-07-28	1,026	1,026	1,020	1,020	2,900	1,020
2023-07-27	1,032	1,032	1,025	1,027	6,700	1,027
2023-07-26	1,020	1,021	1,017	1,021	1,200	1,021
2023-07-25	1,014	1,017	1,012	1,017	800	1,017
2023-07-24	1,013	1,020	1,013	1,014	1,400	1,014
2023-07-21	1,015	1,020	1,013	1,020	1,200	1,020
2023-07-20	1,019	1,019	1,015	1,015	1,000	1,015
2023-07-19	1,018	1,019	1,018	1,019	800	1,019
2023-07-18	1,019	1,023	1,017	1,020	1,000	1,020
2023-07-14	1,019	1,023	1,018	1,019	800	1,019
2023-07-13	1,020	1,025	1,020	1,022	700	1,022
2023-07-12	1,018	1,021	1,014	1,020	900	1,020
2023-07-11	1,019	1,023	1,018	1,021	1,100	1,021
2023-07-10	1,025	1,027	1,010	1,019	4,300	1,019
2023-07-07	1,015	1,025	1,015	1,025	800	1,025
2023-07-06	1,020	1,025	1,020	1,022	900	1,022
2023-07-05	1,013	1,020	1,013	1,020	1,000	1,020
2023-07-04	1,021	1,026	1,020	1,020	2,200	1,020
2023-07-03	1,023	1,029	1,017	1,024	1,900	1,024
2023-06-30	1,021	1,028	1,016	1,028	2,400	1,028
2023-06-29	1,021	1,021	1,018	1,019	800	1,019
2023-06-28	1,024	1,025	1,021	1,021	2,200	1,021
2023-06-27	1,025	1,025	1,015	1,021	2,100	1,021
2023-06-26	1,010	1,019	1,008	1,019	1,100	1,019
2023-06-23	1,010	1,018	1,004	1,010	2,100	1,010
2023-06-22	1,017	1,017	1,010	1,010	2,700	1,010
2023-06-21	1,005	1,016	1,004	1,016	1,500	1,016
2023-06-20	1,005	1,015	1,005	1,015	3,800	1,015
2023-06-19	1,008	1,014	1,002	1,002	2,800	1,002
2023-06-16	993	1,010	993	1,010	3,700	1,010
2023-06-15	995	1,000	995	1,000	600	1,000
2023-06-14	983	1,023	983	1,001	4,400	1,001
2023-06-13	1,000	1,007	1,000	1,002	1,700	1,002
2023-06-12	992	1,007	985	1,001	2,200	1,001
2023-06-09	990	1,014	979	995	6,800	995
2023-06-08	990	996	978	990	2,100	990
2023-06-07	994	995	994	995	300	995
2023-06-06	965	995	965	995	4,000	995
2023-06-05	964	980	964	965	4,400	965
2023-06-02	967	977	964	964	1,600	964
2023-06-01	977	977	971	971	1,000	971
2023-05-31	975	975	974	975	800	975
2023-05-30	962	975	959	975	2,800	975
2023-05-29	979	979	957	962	3,500	962
2023-05-26	960	964	950	964	3,300	964
2023-05-25	940	956	940	956	3,600	956
2023-05-24	930	940	930	940	2,000	940
2023-05-23	942	942	937	942	2,400	942
2023-05-22	932	946	932	942	3,000	942
2023-05-19	928	942	920	942	5,200	942
2023-05-18	920	922	913	920	4,200	920
2023-05-17	925	926	910	926	14,800	926
2023-05-16	963	963	901	925	22,300	925
2023-05-15	1,002	1,002	993	998	2,900	998
2023-05-12	-	-	-	1,012	-	1,012
2023-05-11	1,009	1,012	1,002	1,012	1,500	1,012
2023-05-10	1,008	1,014	1,006	1,010	700	1,010
2023-05-09	1,015	1,019	1,009	1,009	600	1,009
2023-05-08	1,009	1,014	1,009	1,014	700	1,014
2023-05-02	1,014	1,023	1,014	1,023	200	1,023
2023-05-01	1,009	1,022	1,009	1,020	3,100	1,020
2023-04-28	1,015	1,028	1,014	1,028	3,800	1,028
2023-04-27	1,015	1,015	998	1,015	6,400	1,015
2023-04-26	1,002	1,010	996	1,009	3,000	1,009
2023-04-25	1,008	1,008	999	999	2,300	999
2023-04-24	1,004	1,004	997	999	1,200	999
2023-04-21	1,004	1,004	997	1,000	1,600	1,000
2023-04-20	1,003	1,004	989	1,004	1,000	1,004
2023-04-19	1,000	1,003	998	1,003	3,000	1,003
2023-04-18	999	1,001	985	1,001	2,300	1,001
2023-04-17	998	1,000	993	999	4,300	999
2023-04-14	990	996	987	987	4,300	987
2023-04-13	1,001	1,005	990	1,005	4,000	1,005
2023-04-12	1,000	1,000	998	1,000	600	1,000
2023-04-11	1,008	1,015	999	1,001	6,900	1,001
2023-04-10	1,003	1,013	1,003	1,008	1,700	1,008
2023-04-07	997	1,005	996	1,005	2,000	1,005
2023-04-06	997	997	996	997	500	997
2023-04-05	998	1,000	996	997	700	997
2023-04-04	999	1,004	999	1,000	1,900	1,000
2023-04-03	1,000	1,005	999	1,005	1,200	1,005
2023-03-31	1,000	1,010	999	999	26,700	999
2023-03-30	1,000	1,005	990	999	5,600	999
2023-03-29	1,029	1,029	1,018	1,019	2,700	1,019
2023-03-28	1,039	1,039	1,018	1,018	9,200	1,018
2023-03-27	1,017	1,021	1,014	1,018	2,800	1,018
2023-03-24	1,022	1,022	1,011	1,017	2,700	1,017
2023-03-23	1,009	1,020	1,009	1,020	2,800	1,020
2023-03-22	1,016	1,020	1,016	1,016	2,300	1,016
2023-03-20	1,026	1,026	1,008	1,016	3,100	1,016
2023-03-17	1,024	1,025	1,013	1,025	1,700	1,025
2023-03-16	1,002	1,030	1,000	1,024	12,300	1,024
2023-03-15	1,029	1,029	1,007	1,020	7,100	1,020
2023-03-14	1,034	1,034	999	1,009	12,100	1,009
2023-03-13	1,039	1,039	1,016	1,036	10,600	1,036
2023-03-10	1,037	1,047	1,035	1,040	9,800	1,040
2023-03-09	1,047	1,048	1,032	1,045	10,900	1,045
2023-03-08	1,061	1,067	1,040	1,047	22,100	1,047
2023-03-07	1,066	1,075	1,038	1,070	123,800	1,070
2023-03-06	1,110	1,110	1,110	1,110	90,400	1,110
2023-03-03	963	965	958	960	3,200	960
2023-03-02	955	963	955	962	3,800	962
2023-03-01	957	958	953	954	1,600	954
2023-02-28	961	961	952	958	3,600	958
2023-02-27	948	955	948	951	2,600	951
2023-02-24	955	955	948	955	2,100	955
2023-02-22	957	958	950	956	3,700	956
2023-02-21	951	958	951	957	1,300	957
2023-02-20	946	959	946	959	4,100	959
2023-02-17	953	953	949	950	1,100	950
2023-02-16	957	958	941	945	3,400	945
2023-02-15	950	960	945	957	12,300	957
2023-02-14	945	966	944	951	4,700	951
2023-02-13	941	953	941	947	6,700	947
2023-02-10	957	959	955	955	1,200	955
2023-02-09	954	963	954	959	2,800	959
2023-02-08	957	964	955	957	2,600	957
2023-02-07	960	962	956	957	2,700	957
2023-02-06	963	963	953	960	2,500	960
2023-02-03	959	965	953	960	4,000	960
2023-02-02	963	965	960	963	5,400	963
2023-02-01	955	964	950	963	9,800	963
2023-01-31	951	967	950	951	44,700	951
2023-01-30	1,002	1,020	954	954	135,900	954
2023-01-27	1,125	1,125	1,120	1,122	2,700	1,122
2023-01-26	1,100	1,118	1,097	1,118	5,600	1,118
2023-01-25	1,108	1,109	1,097	1,109	1,600	1,109
2023-01-24	1,110	1,114	1,092	1,108	1,300	1,108
2023-01-23	1,117	1,117	1,080	1,113	2,900	1,113
2023-01-20	1,114	1,115	1,105	1,115	1,300	1,115
2023-01-19	1,119	1,120	1,094	1,114	1,000	1,114
2023-01-18	1,101	1,116	1,101	1,116	200	1,116
2023-01-17	1,074	1,108	1,074	1,101	1,800	1,101
2023-01-16	1,103	1,104	1,103	1,104	200	1,104
2023-01-13	1,096	1,105	1,095	1,103	1,800	1,103
2023-01-12	1,101	1,101	1,087	1,096	2,000	1,096
2023-01-11	1,070	1,100	1,062	1,099	4,300	1,099
2023-01-10	1,075	1,094	1,061	1,094	2,000	1,094
2023-01-06	1,035	1,049	1,035	1,049	500	1,049
2023-01-05	1,031	1,059	1,030	1,035	2,800	1,035
2023-01-04	1,027	1,030	1,023	1,023	1,600	1,023

分割・併合履歴：なし

4200 (株)HCSホールディングス の時系列データ [2023年度]

4200 (株)HCSホールディングスの時系列データ [2023年度]