1. HOME >
  2. 株価時系列 >
  3. 4200 >
  4. 2021年

4200 (株)HCSホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1901,1901,1761,1774,7001,177
2021-12-291,1431,1801,1431,1605,0001,160
2021-12-281,1331,1591,1291,14337,6001,143
2021-12-271,2061,2081,1511,16350,4001,163
2021-12-241,2111,2381,2101,22014,1001,220
2021-12-231,2501,2501,2051,21627,0001,216
2021-12-221,3251,3251,2431,24630,3001,246
2021-12-211,2561,3301,2561,32527,6001,325
2021-12-201,2401,2701,2211,23627,6001,236
2021-12-171,3001,3001,2181,26513,3001,265
2021-12-161,3071,3091,2951,30914,2001,309
2021-12-151,2651,2921,2651,2838,2001,283
2021-12-141,3171,3301,2901,29233,4001,292
2021-12-131,3591,3591,3221,3262,8001,326
2021-12-101,3471,3551,3411,3411,8001,341
2021-12-091,3701,3701,3501,3501,7001,350
2021-12-081,3351,3731,3101,3707,4001,370
2021-12-071,3211,3471,3211,3343,0001,334
2021-12-061,3421,3491,3101,32110,3001,321
2021-12-031,3601,3771,3521,3623,0001,362
2021-12-021,3731,3751,3531,36013,5001,360
2021-12-011,3901,4151,3801,3974,4001,397
2021-11-301,4221,4741,4001,41113,6001,411
2021-11-291,4651,4651,4151,4417,4001,441
2021-11-261,4801,4811,4551,4657,1001,465
2021-11-251,4741,4971,4601,4974,9001,497
2021-11-241,4991,4991,4601,4757,8001,475
2021-11-221,5131,5131,4721,4947,0001,494
2021-11-191,5601,5651,5081,52916,7001,529
2021-11-181,5521,5801,5091,53641,5001,536
2021-11-171,4911,5151,4761,48915,0001,489
2021-11-161,4011,4811,4011,48116,7001,481
2021-11-151,4271,4271,3781,40610,2001,406
2021-11-121,3721,4251,3711,4257,4001,425
2021-11-111,4001,4051,3781,39312,3001,393
2021-11-101,4001,4051,3921,3987,9001,398
2021-11-091,4201,4201,4001,4008,6001,400
2021-11-081,4151,4201,4101,4203,2001,420
2021-11-051,4101,4151,4051,4112,3001,411
2021-11-041,4221,4251,4101,4106,6001,410
2021-11-021,4411,4491,4301,4304,6001,430
2021-11-011,4581,4621,4401,4425,4001,442
2021-10-291,4601,4651,4501,4503,9001,450
2021-10-281,4581,4741,4581,4651,9001,465
2021-10-271,4801,4851,4651,46522,1001,465
2021-10-261,4841,4841,4691,4782,9001,478
2021-10-251,4741,4941,4721,4721,6001,472
2021-10-221,4851,4901,4731,4744,0001,474
2021-10-211,4941,4961,4821,4823,6001,482
2021-10-201,4951,5091,4911,4913,5001,491
2021-10-191,4671,4901,4671,4902,8001,490
2021-10-181,4771,4831,4701,4831,7001,483
2021-10-151,4991,4991,4801,4801,4001,480
2021-10-141,4971,5001,4781,4784,4001,478
2021-10-131,5191,5191,4991,4994,3001,499
2021-10-121,5141,5391,5141,5194,6001,519
2021-10-111,5161,5211,5031,5186,5001,518
2021-10-081,4561,5161,4561,51610,8001,516
2021-10-071,4601,4601,4331,4514,8001,451
2021-10-061,4841,4841,4261,4546,7001,454
2021-10-051,4871,4891,4241,45413,3001,454
2021-10-041,5571,5571,4921,49513,1001,495
2021-10-011,5661,5851,5101,51724,0001,517
2021-09-301,5621,6161,5301,60033,3001,600
2021-09-291,5681,5701,5361,5519,5001,551
2021-09-281,5801,6001,5741,58416,1001,584
2021-09-271,5921,6301,5361,56747,0001,567
2021-09-241,5301,5911,5161,58344,7001,583
2021-09-221,4741,4941,4711,47110,8001,471
2021-09-211,4761,4881,4671,4857,9001,485
2021-09-171,4991,5241,4971,5165,8001,516
2021-09-161,5491,5571,5001,50314,0001,503
2021-09-151,5401,5451,5291,5425,3001,542
2021-09-141,6041,6041,5591,55912,6001,559
2021-09-131,5201,6071,5201,60033,0001,600
2021-09-101,5051,5381,5001,52416,6001,524
2021-09-091,5011,5171,5011,5056,4001,505
2021-09-081,5001,5151,4771,50814,6001,508
2021-09-071,5171,5311,4951,4977,8001,497
2021-09-061,5241,5491,5101,51011,9001,510
2021-09-031,5241,5271,4821,52416,3001,524
2021-09-021,5681,5701,5131,54726,7001,547
2021-09-011,5881,6021,5681,58017,3001,580
2021-08-311,5901,6181,5601,60030,1001,600
2021-08-301,5851,6101,5401,60041,0001,600
2021-08-271,4681,5651,4401,56540,1001,565
2021-08-261,4001,4531,4001,45315,7001,453
2021-08-251,3711,3901,3571,3909,8001,390
2021-08-241,3601,3791,3471,35224,0001,352
2021-08-231,3251,3571,3251,35711,2001,357
2021-08-201,3561,3721,3361,3409,2001,340
2021-08-191,3601,4101,3431,35530,1001,355
2021-08-181,3361,3671,3361,3646,1001,364
2021-08-171,3871,3871,3321,34522,5001,345
2021-08-161,4581,4931,3961,39767,5001,397
2021-08-131,3641,3641,3091,32120,7001,321
2021-08-121,3661,3661,3431,3495,0001,349
2021-08-111,3521,3871,3421,37410,0001,374
2021-08-101,3251,3641,3081,33518,7001,335
2021-08-061,3451,3591,3251,32513,2001,325
2021-08-051,3541,3681,3281,34116,6001,341
2021-08-041,3991,4001,3541,35415,6001,354
2021-08-031,3771,4151,3591,38711,9001,387
2021-08-021,4271,4271,3801,38021,8001,380
2021-07-301,4921,4931,4191,42726,3001,427
2021-07-291,5311,5441,4881,50035,1001,500
2021-07-281,5951,6001,5421,54326,7001,543
2021-07-271,6001,6301,5901,61619,6001,616
2021-07-261,6061,6061,5731,57418,8001,574
2021-07-211,6351,6351,6041,60714,2001,607
2021-07-201,6471,6531,6101,61032,1001,610
2021-07-191,6661,6741,6521,65229,2001,652
2021-07-161,6751,6951,6591,66237,8001,662
2021-07-151,7211,7381,7001,70121,9001,701
2021-07-141,7031,7241,7031,72421,6001,724
2021-07-131,7281,7341,7031,70535,6001,705
2021-07-121,7461,7671,7241,72819,2001,728
2021-07-091,7351,7441,7131,73752,0001,737
2021-07-081,8321,8351,7601,769100,2001,769
2021-07-071,8531,8541,8301,83736,5001,837
2021-07-061,9001,9071,8531,85460,9001,854
2021-07-051,8861,8901,8551,89045,8001,890
2021-07-021,8421,8851,8311,86974,0001,869
2021-07-011,8661,8831,8381,84869,4001,848
2021-06-301,9001,9191,8621,86793,3001,867
2021-06-291,9301,9381,8711,907111,7001,907
2021-06-281,8921,9271,8551,901201,7001,901
2021-06-251,9241,9431,8151,845401,0001,845
2021-06-242,2102,2781,8711,8903,254,9001,890

分割・併合履歴 ： なし