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
2024-07-162,2332,2462,2332,2451,1002,245
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