7219 (株)エッチ・ケー・エス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,950 | 1,975 | 1,945 | 1,966 | 2,000 | 1,966 |
| 2025-04-03 | 2,033 | 2,037 | 1,990 | 1,990 | 1,600 | 1,990 |
| 2025-04-02 | 2,051 | 2,051 | 2,050 | 2,050 | 200 | 2,050 |
| 2025-04-01 | 2,057 | 2,057 | 2,050 | 2,050 | 200 | 2,050 |
| 2025-03-31 | 2,060 | 2,060 | 2,057 | 2,057 | 400 | 2,057 |
| 2025-03-28 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 2,060 |
| 2025-03-27 | - | - | - | 2,060 | - | 2,060 |
| 2025-03-26 | 2,061 | 2,061 | 2,060 | 2,060 | 300 | 2,060 |
| 2025-03-25 | 2,075 | 2,075 | 2,070 | 2,070 | 1,900 | 2,070 |
| 2025-03-24 | 2,050 | 2,056 | 2,050 | 2,056 | 700 | 2,056 |
| 2025-03-21 | 2,026 | 2,050 | 2,026 | 2,050 | 1,000 | 2,050 |
| 2025-03-19 | 2,040 | 2,041 | 2,040 | 2,040 | 400 | 2,040 |
| 2025-03-18 | 2,040 | 2,041 | 2,040 | 2,040 | 7,500 | 2,040 |
| 2025-03-17 | 2,027 | 2,040 | 2,027 | 2,040 | 800 | 2,040 |
| 2025-03-14 | 2,041 | 2,041 | 2,020 | 2,035 | 800 | 2,035 |
| 2025-03-13 | 2,026 | 2,040 | 2,026 | 2,040 | 400 | 2,040 |
| 2025-03-12 | 2,027 | 2,033 | 2,022 | 2,030 | 7,900 | 2,030 |
| 2025-03-11 | 2,030 | 2,030 | 2,021 | 2,021 | 400 | 2,021 |
| 2025-03-10 | 2,028 | 2,030 | 2,028 | 2,030 | 1,000 | 2,030 |
| 2025-03-07 | 2,030 | 2,030 | 2,027 | 2,027 | 300 | 2,027 |
| 2025-03-06 | 2,040 | 2,060 | 2,040 | 2,060 | 1,400 | 2,060 |
| 2025-03-05 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2025-03-04 | - | - | - | 2,040 | - | 2,040 |
| 2025-03-03 | 2,020 | 2,040 | 2,020 | 2,040 | 300 | 2,040 |
| 2025-02-28 | 2,011 | 2,011 | 2,011 | 2,011 | 400 | 2,011 |
| 2025-02-27 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2025-02-26 | 2,028 | 2,050 | 2,028 | 2,032 | 1,700 | 2,032 |
| 2025-02-25 | 2,037 | 2,037 | 2,028 | 2,028 | 500 | 2,028 |
| 2025-02-21 | 2,028 | 2,028 | 2,028 | 2,028 | 200 | 2,028 |
| 2025-02-20 | 2,019 | 2,028 | 2,019 | 2,028 | 200 | 2,028 |
| 2025-02-19 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 2,018 |
| 2025-02-18 | 2,020 | 2,020 | 2,018 | 2,018 | 2,000 | 2,018 |
| 2025-02-17 | 2,025 | 2,025 | 2,016 | 2,017 | 6,200 | 2,017 |
| 2025-02-14 | 2,024 | 2,025 | 2,024 | 2,025 | 500 | 2,025 |
| 2025-02-13 | 2,016 | 2,020 | 2,013 | 2,015 | 3,700 | 2,015 |
| 2025-02-12 | 2,010 | 2,021 | 2,010 | 2,020 | 2,100 | 2,020 |
| 2025-02-10 | 2,006 | 2,010 | 2,005 | 2,008 | 400 | 2,008 |
| 2025-02-07 | 2,019 | 2,035 | 2,012 | 2,012 | 2,000 | 2,012 |
| 2025-02-06 | 2,020 | 2,021 | 2,020 | 2,021 | 500 | 2,021 |
| 2025-02-05 | 2,015 | 2,025 | 2,015 | 2,025 | 200 | 2,025 |
| 2025-02-04 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2025-02-03 | 2,013 | 2,015 | 2,013 | 2,015 | 200 | 2,015 |
| 2025-01-31 | 2,012 | 2,012 | 2,012 | 2,012 | 200 | 2,012 |
| 2025-01-30 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2025-01-29 | 2,000 | 2,011 | 2,000 | 2,003 | 400 | 2,003 |
| 2025-01-28 | 2,020 | 2,020 | 2,011 | 2,011 | 900 | 2,011 |
| 2025-01-27 | 2,048 | 2,048 | 2,010 | 2,010 | 1,300 | 2,010 |
| 2025-01-24 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2025-01-23 | 2,040 | 2,040 | 2,011 | 2,014 | 1,300 | 2,014 |
| 2025-01-22 | 2,049 | 2,049 | 2,049 | 2,049 | 100 | 2,049 |
| 2025-01-21 | - | - | - | 2,031 | - | 2,031 |
| 2025-01-20 | 2,030 | 2,059 | 2,030 | 2,031 | 400 | 2,031 |
| 2025-01-17 | - | - | - | 2,050 | - | 2,050 |
| 2025-01-16 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
| 2025-01-15 | - | - | - | 2,050 | - | 2,050 |
| 2025-01-14 | 2,060 | 2,060 | 2,029 | 2,050 | 1,600 | 2,050 |
| 2025-01-10 | 2,030 | 2,060 | 2,030 | 2,060 | 500 | 2,060 |
| 2025-01-09 | 2,065 | 2,065 | 2,027 | 2,040 | 500 | 2,040 |
| 2025-01-08 | - | - | - | 2,050 | - | 2,050 |
| 2025-01-07 | 2,030 | 2,050 | 2,030 | 2,050 | 300 | 2,050 |
| 2025-01-06 | 2,020 | 2,033 | 2,020 | 2,033 | 300 | 2,033 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株