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
2024-12-032,0292,0492,0292,0494002,049
2024-12-022,0482,0482,0482,0481002,048
2024-11-292,0352,0382,0352,0383002,038
2024-11-282,0142,0302,0142,0302002,030
2024-11-272,0302,0302,0252,0297002,029
2024-11-26---2,030-2,030
2024-11-252,0302,0302,0302,0302002,030
2024-11-22---2,000-2,000
2024-11-211,9822,0001,9822,0003002,000
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
2024-11-141,9981,9981,9911,9913001,991
2024-11-131,9981,9981,9981,9982001,998
2024-11-122,0002,0001,9992,0004002,000
2024-11-111,9991,9991,9991,9997001,999
2024-11-08---1,995-1,995
2024-11-071,9952,0081,9951,9954001,995
2024-11-061,9961,9961,9961,9964001,996
2024-11-052,0072,0071,9911,9969001,996
2024-11-011,9961,9961,9961,9964001,996
2024-10-31---1,996-1,996
2024-10-301,9961,9961,9961,9961001,996
2024-10-29---1,995-1,995
2024-10-281,9952,0001,9951,9958001,995
2024-10-252,0082,0161,9951,9951,3001,995
2024-10-242,0002,0002,0002,0002002,000
2024-10-231,9702,0001,9702,0006002,000
2024-10-221,9701,9701,9701,9702001,970
2024-10-211,9721,9901,9721,9903001,990
2024-10-181,9721,9721,9721,9723001,972
2024-10-171,9841,9841,9791,9797001,979
2024-10-161,9832,0181,9771,9771,4001,977
2024-10-152,0192,0191,9801,9801,4001,980
2024-10-11---2,020-2,020
2024-10-102,0302,0302,0152,0201,8002,020
2024-10-092,0362,0362,0272,0275002,027
2024-10-082,0242,0262,0242,0263002,026
2024-10-072,0462,0512,0462,0508002,050
2024-10-042,0332,0342,0332,0348002,034
2024-10-03---2,022-2,022
2024-10-022,0232,0232,0222,0223002,022
2024-10-01---2,025-2,025
2024-09-302,0502,0502,0252,0258002,025
2024-09-27---2,050-2,050
2024-09-262,0452,0502,0452,0501,0002,050
2024-09-252,0302,0302,0302,0304002,030
2024-09-24---2,023-2,023
2024-09-202,0232,0232,0232,0232002,023
2024-09-192,0202,0302,0202,0303002,030
2024-09-182,0172,0202,0172,0205002,020
2024-09-172,0232,0232,0152,0154002,015
2024-09-132,0312,0312,0302,0304002,030
2024-09-122,0412,0412,0352,0353002,035
2024-09-112,0392,0542,0392,0407002,040
2024-09-102,0402,0402,0402,0404002,040
2024-09-092,0512,0512,0402,0409002,040
2024-09-062,0512,0512,0512,0512002,051
2024-09-052,0602,0602,0602,0601002,060
2024-09-042,0622,0962,0552,0551,5002,055
2024-09-032,0842,0842,0652,0814,5002,081
2024-09-022,0662,0842,0662,0845002,084
2024-08-302,0802,0802,0512,0661,6002,066
2024-08-291,9572,0901,9572,08111,6002,081
2024-08-282,2362,2362,1522,1724,9002,172
2024-08-272,2092,2302,2092,2171,2002,217
2024-08-262,2252,2282,2092,2091,1002,209
2024-08-232,2292,2292,2292,2292002,229
2024-08-22---2,224-2,224
2024-08-212,2282,2282,2242,2247002,224
2024-08-202,2222,2222,2222,2226002,222
2024-08-19---2,222-2,222
2024-08-162,2202,2222,2202,2223002,222
2024-08-152,2002,2342,2002,2306002,230
2024-08-142,2362,2372,2292,2375002,237
2024-08-132,1982,2372,1502,2372,6002,237
2024-08-092,0402,2652,0142,2306,2002,230
2024-08-082,0502,0532,0052,0052,3002,005
2024-08-072,0952,0952,0212,0401,9002,040
2024-08-061,9972,0731,9972,0731,5002,073
2024-08-052,0802,0801,9251,9703,9001,970
2024-08-022,2002,2002,1012,1015,1002,101
2024-08-012,2592,2592,2102,2134,3002,213
2024-07-312,3552,3572,2102,2608,8002,260
2024-07-302,2332,4602,2302,33325,6002,333
2024-07-292,2272,2972,2212,2383,2002,238
2024-07-262,2422,2422,2262,2271,0002,227
2024-07-252,2792,2792,2452,2451,8002,245
2024-07-242,2652,2892,2492,2801,3002,280
2024-07-232,2702,2702,2522,2524002,252
2024-07-222,2602,2622,2602,2628002,262
2024-07-192,2602,2602,2602,2604002,260
2024-07-182,2942,3002,2572,2603,4002,260
2024-07-172,2452,3002,2452,2492,1002,249
2024-07-162,2332,2462,2332,2451,1002,245
2024-07-122,2492,2502,2462,2461,5002,246
2024-07-112,2362,2562,2362,2426002,242
2024-07-102,2502,2502,2192,2193002,219
2024-07-092,2572,2572,2502,2502002,250
2024-07-082,2742,2742,2572,2576002,257
2024-07-052,2702,2702,2572,2573002,257
2024-07-042,2642,2642,2642,2642002,264
2024-07-032,2642,2642,2642,2641002,264
2024-07-022,2562,2762,2202,2682,1002,268
2024-07-012,2252,2682,2252,2504,0002,250
2024-06-282,2202,2212,2202,2204002,220
2024-06-272,2102,2152,2102,2155002,215
2024-06-262,2102,2102,2102,2105002,210
2024-06-252,2002,2102,2002,2107002,210
2024-06-242,1902,2002,1902,2002002,200
2024-06-212,1852,1852,1852,1852002,185
2024-06-202,1802,1802,1792,1792002,179
2024-06-192,1902,1902,1852,1855002,185
2024-06-182,1702,1962,1702,1885002,188
2024-06-172,1702,1702,1702,1701002,170
2024-06-142,1802,1812,1802,1813002,181
2024-06-13---2,165-2,165
2024-06-122,1672,1672,1652,1653002,165
2024-06-112,1652,1672,1652,1672002,167
2024-06-102,1602,1602,1602,1601002,160
2024-06-072,1602,1602,1602,1603002,160
2024-06-062,1612,1612,1612,1613002,161
2024-06-052,1612,1612,1612,1612002,161
2024-06-04---2,169-2,169
2024-06-03---2,169-2,169
2024-05-312,1502,1692,1502,1693002,169
2024-05-302,1602,1602,1602,1601002,160
2024-05-292,1602,1602,1402,1403002,140
2024-05-282,1612,1702,1612,1704002,170
2024-05-272,1372,1642,1372,1526002,152
2024-05-242,1262,1352,1262,1355002,135
2024-05-232,1402,1402,1352,1351,0002,135
2024-05-22---2,126-2,126
2024-05-212,1332,1332,1262,1262002,126
2024-05-20---2,142-2,142
2024-05-172,1422,1422,1422,1421002,142
2024-05-162,1242,1292,1232,1237002,123
2024-05-152,1232,1242,1222,1224002,122
2024-05-14---2,121-2,121
2024-05-132,1212,1222,1212,1211,3002,121
2024-05-102,1312,1312,1212,1215002,121
2024-05-092,1312,1312,1312,1312002,131
2024-05-082,1502,1502,1212,1211,8002,121
2024-05-072,1522,1532,1502,1503002,150
2024-05-022,1522,1522,1522,1521002,152
2024-05-012,1212,1212,1212,1211002,121
2024-04-302,1212,1212,1202,1216002,121
2024-04-26---2,147-2,147
2024-04-252,1472,1472,1472,1473002,147
2024-04-24---2,147-2,147
2024-04-232,1472,1472,1472,1471002,147
2024-04-222,1422,1422,1422,1421002,142
2024-04-192,1502,1502,1422,1424002,142
2024-04-18---2,155-2,155
2024-04-17---2,155-2,155
2024-04-162,1522,1552,1502,1555002,155
2024-04-152,1702,1702,1532,1552,4002,155
2024-04-122,1542,1802,1542,1801,6002,180
2024-04-112,1652,1652,1652,1651002,165
2024-04-102,1652,1652,1652,1651,5002,165
2024-04-092,1532,1532,1532,1531002,153
2024-04-082,1532,1532,1522,1522002,152
2024-04-05---2,153-2,153
2024-04-04---2,153-2,153
2024-04-032,1752,1752,1532,1531,5002,153
2024-04-022,1762,2252,1702,1701,5002,170
2024-04-012,2112,2112,1612,1613002,161
2024-03-292,2322,2322,1792,2111,2002,211
2024-03-282,1842,2362,1842,2321,6002,232
2024-03-272,1642,1782,1562,1781,5002,178
2024-03-262,1482,1642,1482,1644002,164
2024-03-252,1412,1472,1392,1457002,145
2024-03-222,1322,1402,1322,1389002,138
2024-03-212,1102,1392,1102,1322,3002,132
2024-03-192,0772,1112,0772,1111,0002,111
2024-03-182,0972,0972,0772,0774002,077
2024-03-152,0622,0632,0622,0632002,063
2024-03-142,0662,0752,0552,0756002,075
2024-03-13---2,065-2,065
2024-03-122,0532,0652,0532,0651,3002,065
2024-03-112,1312,1312,0562,0574,8002,057
2024-03-082,0802,1342,0802,1341,4002,134
2024-03-072,0842,0842,0842,0844002,084
2024-03-062,0612,0842,0602,0841,1002,084
2024-03-052,0942,0942,0902,0904002,090
2024-03-042,0902,0912,0902,0911,3002,091
2024-03-012,0532,0882,0532,0885002,088
2024-02-292,1032,1032,1002,1005002,100
2024-02-282,0892,1552,0892,1231,1002,123
2024-02-272,1102,1102,0932,0941,0002,094
2024-02-262,1112,1112,0892,1002,1002,100
2024-02-222,0672,0992,0672,0995002,099
2024-02-212,0732,0732,0732,0732002,073
2024-02-202,0912,1092,0912,0967002,096
2024-02-192,0752,1002,0752,0862,1002,086
2024-02-162,0722,0822,0312,0821,5002,082
2024-02-152,0702,0702,0702,0703002,070
2024-02-142,0902,0902,0702,0701,3002,070
2024-02-13---2,085-2,085
2024-02-092,0852,0852,0852,0852002,085
2024-02-082,0812,0842,0812,0847002,084
2024-02-072,1252,1252,1162,1162002,116
2024-02-062,0902,0902,0902,0901002,090
2024-02-052,0932,1182,0912,0917002,091
2024-02-022,1052,1052,0862,0998002,099
2024-02-012,1002,1682,1002,1172,0002,117
2024-01-312,1022,1292,1012,1101,0002,110
2024-01-302,1182,1472,1102,1104002,110
2024-01-292,1072,1462,1002,1085002,108
2024-01-262,0852,1492,0852,1077002,107
2024-01-252,0852,0852,0702,0807002,080
2024-01-242,0992,0992,0712,0712002,071
2024-01-232,0692,1002,0692,0891,8002,089
2024-01-222,0522,0522,0522,0522002,052
2024-01-192,0402,0402,0402,0401,9002,040
2024-01-182,0222,0402,0222,0401,1002,040
2024-01-172,0412,0482,0222,0221,7002,022
2024-01-162,0702,0782,0702,0702,4002,070
2024-01-152,0352,1002,0002,0707,4002,070
2024-01-122,0942,1352,0942,13510,7002,135
2024-01-112,1142,1532,1042,1373,3002,137
2024-01-102,0932,1222,0832,0961,4002,096
2024-01-092,0882,1092,0812,0931,7002,093
2024-01-052,0742,0782,0722,0751,1002,075
2024-01-042,0712,0942,0602,0672,7002,067

分割・併合履歴 : [2020-08-28]1株→2株 [2018-02-26]1株→0.2株