7219 (株)エッチ・ケー・エス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,982 | 2,000 | 1,982 | 2,000 | 300 | 2,000 |
| 2024-11-20 | - | - | - | 1,991 | - | 1,991 |
| 2024-11-19 | - | - | - | 1,991 | - | 1,991 |
| 2024-11-18 | - | - | - | 1,991 | - | 1,991 |
| 2024-11-15 | - | - | - | 1,991 | - | 1,991 |
| 2024-11-14 | 1,998 | 1,998 | 1,991 | 1,991 | 300 | 1,991 |
| 2024-11-13 | 1,998 | 1,998 | 1,998 | 1,998 | 200 | 1,998 |
| 2024-11-12 | 2,000 | 2,000 | 1,999 | 2,000 | 400 | 2,000 |
| 2024-11-11 | 1,999 | 1,999 | 1,999 | 1,999 | 700 | 1,999 |
| 2024-11-08 | - | - | - | 1,995 | - | 1,995 |
| 2024-11-07 | 1,995 | 2,008 | 1,995 | 1,995 | 400 | 1,995 |
| 2024-11-06 | 1,996 | 1,996 | 1,996 | 1,996 | 400 | 1,996 |
| 2024-11-05 | 2,007 | 2,007 | 1,991 | 1,996 | 900 | 1,996 |
| 2024-11-01 | 1,996 | 1,996 | 1,996 | 1,996 | 400 | 1,996 |
| 2024-10-31 | - | - | - | 1,996 | - | 1,996 |
| 2024-10-30 | 1,996 | 1,996 | 1,996 | 1,996 | 100 | 1,996 |
| 2024-10-29 | - | - | - | 1,995 | - | 1,995 |
| 2024-10-28 | 1,995 | 2,000 | 1,995 | 1,995 | 800 | 1,995 |
| 2024-10-25 | 2,008 | 2,016 | 1,995 | 1,995 | 1,300 | 1,995 |
| 2024-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2024-10-23 | 1,970 | 2,000 | 1,970 | 2,000 | 600 | 2,000 |
| 2024-10-22 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-10-21 | 1,972 | 1,990 | 1,972 | 1,990 | 300 | 1,990 |
| 2024-10-18 | 1,972 | 1,972 | 1,972 | 1,972 | 300 | 1,972 |
| 2024-10-17 | 1,984 | 1,984 | 1,979 | 1,979 | 700 | 1,979 |
| 2024-10-16 | 1,983 | 2,018 | 1,977 | 1,977 | 1,400 | 1,977 |
| 2024-10-15 | 2,019 | 2,019 | 1,980 | 1,980 | 1,400 | 1,980 |
| 2024-10-11 | - | - | - | 2,020 | - | 2,020 |
| 2024-10-10 | 2,030 | 2,030 | 2,015 | 2,020 | 1,800 | 2,020 |
| 2024-10-09 | 2,036 | 2,036 | 2,027 | 2,027 | 500 | 2,027 |
| 2024-10-08 | 2,024 | 2,026 | 2,024 | 2,026 | 300 | 2,026 |
| 2024-10-07 | 2,046 | 2,051 | 2,046 | 2,050 | 800 | 2,050 |
| 2024-10-04 | 2,033 | 2,034 | 2,033 | 2,034 | 800 | 2,034 |
| 2024-10-03 | - | - | - | 2,022 | - | 2,022 |
| 2024-10-02 | 2,023 | 2,023 | 2,022 | 2,022 | 300 | 2,022 |
| 2024-10-01 | - | - | - | 2,025 | - | 2,025 |
| 2024-09-30 | 2,050 | 2,050 | 2,025 | 2,025 | 800 | 2,025 |
| 2024-09-27 | - | - | - | 2,050 | - | 2,050 |
| 2024-09-26 | 2,045 | 2,050 | 2,045 | 2,050 | 1,000 | 2,050 |
| 2024-09-25 | 2,030 | 2,030 | 2,030 | 2,030 | 400 | 2,030 |
| 2024-09-24 | - | - | - | 2,023 | - | 2,023 |
| 2024-09-20 | 2,023 | 2,023 | 2,023 | 2,023 | 200 | 2,023 |
| 2024-09-19 | 2,020 | 2,030 | 2,020 | 2,030 | 300 | 2,030 |
| 2024-09-18 | 2,017 | 2,020 | 2,017 | 2,020 | 500 | 2,020 |
| 2024-09-17 | 2,023 | 2,023 | 2,015 | 2,015 | 400 | 2,015 |
| 2024-09-13 | 2,031 | 2,031 | 2,030 | 2,030 | 400 | 2,030 |
| 2024-09-12 | 2,041 | 2,041 | 2,035 | 2,035 | 300 | 2,035 |
| 2024-09-11 | 2,039 | 2,054 | 2,039 | 2,040 | 700 | 2,040 |
| 2024-09-10 | 2,040 | 2,040 | 2,040 | 2,040 | 400 | 2,040 |
| 2024-09-09 | 2,051 | 2,051 | 2,040 | 2,040 | 900 | 2,040 |
| 2024-09-06 | 2,051 | 2,051 | 2,051 | 2,051 | 200 | 2,051 |
| 2024-09-05 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2024-09-04 | 2,062 | 2,096 | 2,055 | 2,055 | 1,500 | 2,055 |
| 2024-09-03 | 2,084 | 2,084 | 2,065 | 2,081 | 4,500 | 2,081 |
| 2024-09-02 | 2,066 | 2,084 | 2,066 | 2,084 | 500 | 2,084 |
| 2024-08-30 | 2,080 | 2,080 | 2,051 | 2,066 | 1,600 | 2,066 |
| 2024-08-29 | 1,957 | 2,090 | 1,957 | 2,081 | 11,600 | 2,081 |
| 2024-08-28 | 2,236 | 2,236 | 2,152 | 2,172 | 4,900 | 2,172 |
| 2024-08-27 | 2,209 | 2,230 | 2,209 | 2,217 | 1,200 | 2,217 |
| 2024-08-26 | 2,225 | 2,228 | 2,209 | 2,209 | 1,100 | 2,209 |
| 2024-08-23 | 2,229 | 2,229 | 2,229 | 2,229 | 200 | 2,229 |
| 2024-08-22 | - | - | - | 2,224 | - | 2,224 |
| 2024-08-21 | 2,228 | 2,228 | 2,224 | 2,224 | 700 | 2,224 |
| 2024-08-20 | 2,222 | 2,222 | 2,222 | 2,222 | 600 | 2,222 |
| 2024-08-19 | - | - | - | 2,222 | - | 2,222 |
| 2024-08-16 | 2,220 | 2,222 | 2,220 | 2,222 | 300 | 2,222 |
| 2024-08-15 | 2,200 | 2,234 | 2,200 | 2,230 | 600 | 2,230 |
| 2024-08-14 | 2,236 | 2,237 | 2,229 | 2,237 | 500 | 2,237 |
| 2024-08-13 | 2,198 | 2,237 | 2,150 | 2,237 | 2,600 | 2,237 |
| 2024-08-09 | 2,040 | 2,265 | 2,014 | 2,230 | 6,200 | 2,230 |
| 2024-08-08 | 2,050 | 2,053 | 2,005 | 2,005 | 2,300 | 2,005 |
| 2024-08-07 | 2,095 | 2,095 | 2,021 | 2,040 | 1,900 | 2,040 |
| 2024-08-06 | 1,997 | 2,073 | 1,997 | 2,073 | 1,500 | 2,073 |
| 2024-08-05 | 2,080 | 2,080 | 1,925 | 1,970 | 3,900 | 1,970 |
| 2024-08-02 | 2,200 | 2,200 | 2,101 | 2,101 | 5,100 | 2,101 |
| 2024-08-01 | 2,259 | 2,259 | 2,210 | 2,213 | 4,300 | 2,213 |
| 2024-07-31 | 2,355 | 2,357 | 2,210 | 2,260 | 8,800 | 2,260 |
| 2024-07-30 | 2,233 | 2,460 | 2,230 | 2,333 | 25,600 | 2,333 |
| 2024-07-29 | 2,227 | 2,297 | 2,221 | 2,238 | 3,200 | 2,238 |
| 2024-07-26 | 2,242 | 2,242 | 2,226 | 2,227 | 1,000 | 2,227 |
| 2024-07-25 | 2,279 | 2,279 | 2,245 | 2,245 | 1,800 | 2,245 |
| 2024-07-24 | 2,265 | 2,289 | 2,249 | 2,280 | 1,300 | 2,280 |
| 2024-07-23 | 2,270 | 2,270 | 2,252 | 2,252 | 400 | 2,252 |
| 2024-07-22 | 2,260 | 2,262 | 2,260 | 2,262 | 800 | 2,262 |
| 2024-07-19 | 2,260 | 2,260 | 2,260 | 2,260 | 400 | 2,260 |
| 2024-07-18 | 2,294 | 2,300 | 2,257 | 2,260 | 3,400 | 2,260 |
| 2024-07-17 | 2,245 | 2,300 | 2,245 | 2,249 | 2,100 | 2,249 |
| 2024-07-16 | 2,233 | 2,246 | 2,233 | 2,245 | 1,100 | 2,245 |
| 2024-07-12 | 2,249 | 2,250 | 2,246 | 2,246 | 1,500 | 2,246 |
| 2024-07-11 | 2,236 | 2,256 | 2,236 | 2,242 | 600 | 2,242 |
| 2024-07-10 | 2,250 | 2,250 | 2,219 | 2,219 | 300 | 2,219 |
| 2024-07-09 | 2,257 | 2,257 | 2,250 | 2,250 | 200 | 2,250 |
| 2024-07-08 | 2,274 | 2,274 | 2,257 | 2,257 | 600 | 2,257 |
| 2024-07-05 | 2,270 | 2,270 | 2,257 | 2,257 | 300 | 2,257 |
| 2024-07-04 | 2,264 | 2,264 | 2,264 | 2,264 | 200 | 2,264 |
| 2024-07-03 | 2,264 | 2,264 | 2,264 | 2,264 | 100 | 2,264 |
| 2024-07-02 | 2,256 | 2,276 | 2,220 | 2,268 | 2,100 | 2,268 |
| 2024-07-01 | 2,225 | 2,268 | 2,225 | 2,250 | 4,000 | 2,250 |
| 2024-06-28 | 2,220 | 2,221 | 2,220 | 2,220 | 400 | 2,220 |
| 2024-06-27 | 2,210 | 2,215 | 2,210 | 2,215 | 500 | 2,215 |
| 2024-06-26 | 2,210 | 2,210 | 2,210 | 2,210 | 500 | 2,210 |
| 2024-06-25 | 2,200 | 2,210 | 2,200 | 2,210 | 700 | 2,210 |
| 2024-06-24 | 2,190 | 2,200 | 2,190 | 2,200 | 200 | 2,200 |
| 2024-06-21 | 2,185 | 2,185 | 2,185 | 2,185 | 200 | 2,185 |
| 2024-06-20 | 2,180 | 2,180 | 2,179 | 2,179 | 200 | 2,179 |
| 2024-06-19 | 2,190 | 2,190 | 2,185 | 2,185 | 500 | 2,185 |
| 2024-06-18 | 2,170 | 2,196 | 2,170 | 2,188 | 500 | 2,188 |
| 2024-06-17 | 2,170 | 2,170 | 2,170 | 2,170 | 100 | 2,170 |
| 2024-06-14 | 2,180 | 2,181 | 2,180 | 2,181 | 300 | 2,181 |
| 2024-06-13 | - | - | - | 2,165 | - | 2,165 |
| 2024-06-12 | 2,167 | 2,167 | 2,165 | 2,165 | 300 | 2,165 |
| 2024-06-11 | 2,165 | 2,167 | 2,165 | 2,167 | 200 | 2,167 |
| 2024-06-10 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-06-07 | 2,160 | 2,160 | 2,160 | 2,160 | 300 | 2,160 |
| 2024-06-06 | 2,161 | 2,161 | 2,161 | 2,161 | 300 | 2,161 |
| 2024-06-05 | 2,161 | 2,161 | 2,161 | 2,161 | 200 | 2,161 |
| 2024-06-04 | - | - | - | 2,169 | - | 2,169 |
| 2024-06-03 | - | - | - | 2,169 | - | 2,169 |
| 2024-05-31 | 2,150 | 2,169 | 2,150 | 2,169 | 300 | 2,169 |
| 2024-05-30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-05-29 | 2,160 | 2,160 | 2,140 | 2,140 | 300 | 2,140 |
| 2024-05-28 | 2,161 | 2,170 | 2,161 | 2,170 | 400 | 2,170 |
| 2024-05-27 | 2,137 | 2,164 | 2,137 | 2,152 | 600 | 2,152 |
| 2024-05-24 | 2,126 | 2,135 | 2,126 | 2,135 | 500 | 2,135 |
| 2024-05-23 | 2,140 | 2,140 | 2,135 | 2,135 | 1,000 | 2,135 |
| 2024-05-22 | - | - | - | 2,126 | - | 2,126 |
| 2024-05-21 | 2,133 | 2,133 | 2,126 | 2,126 | 200 | 2,126 |
| 2024-05-20 | - | - | - | 2,142 | - | 2,142 |
| 2024-05-17 | 2,142 | 2,142 | 2,142 | 2,142 | 100 | 2,142 |
| 2024-05-16 | 2,124 | 2,129 | 2,123 | 2,123 | 700 | 2,123 |
| 2024-05-15 | 2,123 | 2,124 | 2,122 | 2,122 | 400 | 2,122 |
| 2024-05-14 | - | - | - | 2,121 | - | 2,121 |
| 2024-05-13 | 2,121 | 2,122 | 2,121 | 2,121 | 1,300 | 2,121 |
| 2024-05-10 | 2,131 | 2,131 | 2,121 | 2,121 | 500 | 2,121 |
| 2024-05-09 | 2,131 | 2,131 | 2,131 | 2,131 | 200 | 2,131 |
| 2024-05-08 | 2,150 | 2,150 | 2,121 | 2,121 | 1,800 | 2,121 |
| 2024-05-07 | 2,152 | 2,153 | 2,150 | 2,150 | 300 | 2,150 |
| 2024-05-02 | 2,152 | 2,152 | 2,152 | 2,152 | 100 | 2,152 |
| 2024-05-01 | 2,121 | 2,121 | 2,121 | 2,121 | 100 | 2,121 |
| 2024-04-30 | 2,121 | 2,121 | 2,120 | 2,121 | 600 | 2,121 |
| 2024-04-26 | - | - | - | 2,147 | - | 2,147 |
| 2024-04-25 | 2,147 | 2,147 | 2,147 | 2,147 | 300 | 2,147 |
| 2024-04-24 | - | - | - | 2,147 | - | 2,147 |
| 2024-04-23 | 2,147 | 2,147 | 2,147 | 2,147 | 100 | 2,147 |
| 2024-04-22 | 2,142 | 2,142 | 2,142 | 2,142 | 100 | 2,142 |
| 2024-04-19 | 2,150 | 2,150 | 2,142 | 2,142 | 400 | 2,142 |
| 2024-04-18 | - | - | - | 2,155 | - | 2,155 |
| 2024-04-17 | - | - | - | 2,155 | - | 2,155 |
| 2024-04-16 | 2,152 | 2,155 | 2,150 | 2,155 | 500 | 2,155 |
| 2024-04-15 | 2,170 | 2,170 | 2,153 | 2,155 | 2,400 | 2,155 |
| 2024-04-12 | 2,154 | 2,180 | 2,154 | 2,180 | 1,600 | 2,180 |
| 2024-04-11 | 2,165 | 2,165 | 2,165 | 2,165 | 100 | 2,165 |
| 2024-04-10 | 2,165 | 2,165 | 2,165 | 2,165 | 1,500 | 2,165 |
| 2024-04-09 | 2,153 | 2,153 | 2,153 | 2,153 | 100 | 2,153 |
| 2024-04-08 | 2,153 | 2,153 | 2,152 | 2,152 | 200 | 2,152 |
| 2024-04-05 | - | - | - | 2,153 | - | 2,153 |
| 2024-04-04 | - | - | - | 2,153 | - | 2,153 |
| 2024-04-03 | 2,175 | 2,175 | 2,153 | 2,153 | 1,500 | 2,153 |
| 2024-04-02 | 2,176 | 2,225 | 2,170 | 2,170 | 1,500 | 2,170 |
| 2024-04-01 | 2,211 | 2,211 | 2,161 | 2,161 | 300 | 2,161 |
| 2024-03-29 | 2,232 | 2,232 | 2,179 | 2,211 | 1,200 | 2,211 |
| 2024-03-28 | 2,184 | 2,236 | 2,184 | 2,232 | 1,600 | 2,232 |
| 2024-03-27 | 2,164 | 2,178 | 2,156 | 2,178 | 1,500 | 2,178 |
| 2024-03-26 | 2,148 | 2,164 | 2,148 | 2,164 | 400 | 2,164 |
| 2024-03-25 | 2,141 | 2,147 | 2,139 | 2,145 | 700 | 2,145 |
| 2024-03-22 | 2,132 | 2,140 | 2,132 | 2,138 | 900 | 2,138 |
| 2024-03-21 | 2,110 | 2,139 | 2,110 | 2,132 | 2,300 | 2,132 |
| 2024-03-19 | 2,077 | 2,111 | 2,077 | 2,111 | 1,000 | 2,111 |
| 2024-03-18 | 2,097 | 2,097 | 2,077 | 2,077 | 400 | 2,077 |
| 2024-03-15 | 2,062 | 2,063 | 2,062 | 2,063 | 200 | 2,063 |
| 2024-03-14 | 2,066 | 2,075 | 2,055 | 2,075 | 600 | 2,075 |
| 2024-03-13 | - | - | - | 2,065 | - | 2,065 |
| 2024-03-12 | 2,053 | 2,065 | 2,053 | 2,065 | 1,300 | 2,065 |
| 2024-03-11 | 2,131 | 2,131 | 2,056 | 2,057 | 4,800 | 2,057 |
| 2024-03-08 | 2,080 | 2,134 | 2,080 | 2,134 | 1,400 | 2,134 |
| 2024-03-07 | 2,084 | 2,084 | 2,084 | 2,084 | 400 | 2,084 |
| 2024-03-06 | 2,061 | 2,084 | 2,060 | 2,084 | 1,100 | 2,084 |
| 2024-03-05 | 2,094 | 2,094 | 2,090 | 2,090 | 400 | 2,090 |
| 2024-03-04 | 2,090 | 2,091 | 2,090 | 2,091 | 1,300 | 2,091 |
| 2024-03-01 | 2,053 | 2,088 | 2,053 | 2,088 | 500 | 2,088 |
| 2024-02-29 | 2,103 | 2,103 | 2,100 | 2,100 | 500 | 2,100 |
| 2024-02-28 | 2,089 | 2,155 | 2,089 | 2,123 | 1,100 | 2,123 |
| 2024-02-27 | 2,110 | 2,110 | 2,093 | 2,094 | 1,000 | 2,094 |
| 2024-02-26 | 2,111 | 2,111 | 2,089 | 2,100 | 2,100 | 2,100 |
| 2024-02-22 | 2,067 | 2,099 | 2,067 | 2,099 | 500 | 2,099 |
| 2024-02-21 | 2,073 | 2,073 | 2,073 | 2,073 | 200 | 2,073 |
| 2024-02-20 | 2,091 | 2,109 | 2,091 | 2,096 | 700 | 2,096 |
| 2024-02-19 | 2,075 | 2,100 | 2,075 | 2,086 | 2,100 | 2,086 |
| 2024-02-16 | 2,072 | 2,082 | 2,031 | 2,082 | 1,500 | 2,082 |
| 2024-02-15 | 2,070 | 2,070 | 2,070 | 2,070 | 300 | 2,070 |
| 2024-02-14 | 2,090 | 2,090 | 2,070 | 2,070 | 1,300 | 2,070 |
| 2024-02-13 | - | - | - | 2,085 | - | 2,085 |
| 2024-02-09 | 2,085 | 2,085 | 2,085 | 2,085 | 200 | 2,085 |
| 2024-02-08 | 2,081 | 2,084 | 2,081 | 2,084 | 700 | 2,084 |
| 2024-02-07 | 2,125 | 2,125 | 2,116 | 2,116 | 200 | 2,116 |
| 2024-02-06 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-02-05 | 2,093 | 2,118 | 2,091 | 2,091 | 700 | 2,091 |
| 2024-02-02 | 2,105 | 2,105 | 2,086 | 2,099 | 800 | 2,099 |
| 2024-02-01 | 2,100 | 2,168 | 2,100 | 2,117 | 2,000 | 2,117 |
| 2024-01-31 | 2,102 | 2,129 | 2,101 | 2,110 | 1,000 | 2,110 |
| 2024-01-30 | 2,118 | 2,147 | 2,110 | 2,110 | 400 | 2,110 |
| 2024-01-29 | 2,107 | 2,146 | 2,100 | 2,108 | 500 | 2,108 |
| 2024-01-26 | 2,085 | 2,149 | 2,085 | 2,107 | 700 | 2,107 |
| 2024-01-25 | 2,085 | 2,085 | 2,070 | 2,080 | 700 | 2,080 |
| 2024-01-24 | 2,099 | 2,099 | 2,071 | 2,071 | 200 | 2,071 |
| 2024-01-23 | 2,069 | 2,100 | 2,069 | 2,089 | 1,800 | 2,089 |
| 2024-01-22 | 2,052 | 2,052 | 2,052 | 2,052 | 200 | 2,052 |
| 2024-01-19 | 2,040 | 2,040 | 2,040 | 2,040 | 1,900 | 2,040 |
| 2024-01-18 | 2,022 | 2,040 | 2,022 | 2,040 | 1,100 | 2,040 |
| 2024-01-17 | 2,041 | 2,048 | 2,022 | 2,022 | 1,700 | 2,022 |
| 2024-01-16 | 2,070 | 2,078 | 2,070 | 2,070 | 2,400 | 2,070 |
| 2024-01-15 | 2,035 | 2,100 | 2,000 | 2,070 | 7,400 | 2,070 |
| 2024-01-12 | 2,094 | 2,135 | 2,094 | 2,135 | 10,700 | 2,135 |
| 2024-01-11 | 2,114 | 2,153 | 2,104 | 2,137 | 3,300 | 2,137 |
| 2024-01-10 | 2,093 | 2,122 | 2,083 | 2,096 | 1,400 | 2,096 |
| 2024-01-09 | 2,088 | 2,109 | 2,081 | 2,093 | 1,700 | 2,093 |
| 2024-01-05 | 2,074 | 2,078 | 2,072 | 2,075 | 1,100 | 2,075 |
| 2024-01-04 | 2,071 | 2,094 | 2,060 | 2,067 | 2,700 | 2,067 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
