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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | - | - | - | 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
