7219 (株)エッチ・ケー・エス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-12---1,975-1,975
2022-08-101,9751,9751,9551,9753001,975
2022-08-091,9561,9561,9561,9563001,956
2022-08-08---1,977-1,977
2022-08-051,9692,0011,9691,9776001,977
2022-08-041,9291,9751,9291,9681,5001,968
2022-08-031,9181,9291,9181,9295001,929
2022-08-021,9121,9201,9121,9193001,919
2022-08-011,9051,9151,9051,9123001,912
2022-07-291,9091,9131,9041,9133001,913
2022-07-281,8931,9291,8931,9295001,929
2022-07-27---1,930-1,930
2022-07-26---1,930-1,930
2022-07-251,9271,9301,9241,9308001,930
2022-07-221,8951,8981,8951,8955001,895
2022-07-211,8951,9031,8901,8951,0001,895
2022-07-201,9101,9101,9001,9051,1001,905
2022-07-191,9601,9601,8601,9074,4001,907
2022-07-152,0102,0602,0002,0507,1002,050
2022-07-14---1,970-1,970
2022-07-13---1,970-1,970
2022-07-122,0102,0101,9701,9703001,970
2022-07-111,9702,0001,9702,0005002,000
2022-07-082,0102,0202,0002,0001,3002,000
2022-07-071,9802,0001,9802,0009002,000
2022-07-061,9401,9571,9401,9511,0001,951
2022-07-051,9501,9531,9501,9505001,950
2022-07-041,9311,9381,9311,9382001,938
2022-07-011,9311,9321,9311,9311,3001,931
2022-06-302,0192,0191,9851,9851,5001,985
2022-06-29---2,010-2,010
2022-06-282,0102,0102,0102,0101002,010
2022-06-272,0012,0012,0012,0012002,001
2022-06-242,0312,0312,0012,0015002,001
2022-06-232,0202,0202,0202,0202002,020
2022-06-222,0012,0182,0002,0003002,000
2022-06-21---1,997-1,997
2022-06-201,9971,9971,9971,9971001,997
2022-06-17---1,997-1,997
2022-06-161,9802,0041,9801,9974001,997
2022-06-15---2,080-2,080
2022-06-142,0122,0802,0122,0801,3002,080
2022-06-132,0152,0552,0152,0556002,055
2022-06-102,0602,0602,0502,0504002,050
2022-06-092,0102,0451,9982,0456002,045
2022-06-082,0602,0602,0602,0601,9002,060
2022-06-071,9532,0151,9532,0157002,015
2022-06-061,9402,0091,9401,9933,8001,993
2022-06-03---1,820-1,820
2022-06-02---1,820-1,820
2022-06-01---1,820-1,820
2022-05-31---1,820-1,820
2022-05-301,8621,8621,8201,8206001,820
2022-05-27---1,892-1,892
2022-05-26---1,780-1,780
2022-05-25---1,780-1,780
2022-05-24---1,780-1,780
2022-05-23---1,780-1,780
2022-05-201,8011,8011,7611,7803001,780
2022-05-19---1,830-1,830
2022-05-18---1,830-1,830
2022-05-17---1,830-1,830
2022-05-161,8051,8301,8051,8302001,830
2022-05-131,8421,8421,8051,8053001,805
2022-05-121,8661,8661,8501,8503001,850
2022-05-11---1,865-1,865
2022-05-10---1,865-1,865
2022-05-09---1,865-1,865
2022-05-06---1,865-1,865
2022-05-02---1,865-1,865
2022-04-28---1,865-1,865
2022-04-271,8651,8651,8651,8651001,865
2022-04-261,9101,9101,8741,8741,3001,874
2022-04-251,9351,9351,9051,9055001,905
2022-04-22---1,900-1,900
2022-04-21---1,900-1,900
2022-04-201,9011,9201,9001,9001,6001,900
2022-04-191,9171,9171,8771,9103001,910
2022-04-181,9191,9191,9191,9191001,919
2022-04-151,8901,8981,8901,8985001,898
2022-04-141,9191,9191,9191,9191001,919
2022-04-131,8791,8791,8791,8795001,879
2022-04-121,9071,9201,8671,8986001,898
2022-04-111,9241,9601,9001,9072,0001,907
2022-04-081,9572,0601,9251,9634,0001,963
2022-04-071,9591,9591,9591,9591,0001,959
2022-04-061,9511,9511,9511,9516001,951
2022-04-051,9431,9511,9111,9516001,951
2022-04-041,9491,9491,9231,9239001,923
2022-04-011,9101,9201,9061,9204001,920
2022-03-311,9661,9661,8811,8909001,890
2022-03-301,9151,9261,9151,9264001,926
2022-03-291,8831,9151,8561,9157001,915
2022-03-281,8431,8431,8431,8431001,843
2022-03-251,8561,8561,8401,8417001,841
2022-03-24---1,847-1,847
2022-03-231,8471,8471,8431,8473001,847
2022-03-221,8201,8201,8201,8203001,820
2022-03-181,7951,8281,7951,8201,7001,820
2022-03-171,8191,8191,8181,8193001,819
2022-03-161,8391,8391,7991,7997,3001,799
2022-03-151,8001,8001,8001,8002001,800
2022-03-14---1,780-1,780
2022-03-11---1,780-1,780
2022-03-101,7521,8081,7521,7801,3001,780
2022-03-09---1,792-1,792
2022-03-08---1,792-1,792
2022-03-071,7631,8041,7631,7927001,792
2022-03-041,8111,8111,8001,8002001,800
2022-03-031,7911,7911,7911,7913001,791
2022-03-02---1,806-1,806
2022-03-01---1,806-1,806
2022-02-281,8061,8061,7661,8063001,806
2022-02-251,7461,7871,7461,7591,1001,759
2022-02-241,8001,8001,7851,7853001,785
2022-02-221,8091,8091,8001,8001,9001,800
2022-02-211,8081,8081,8011,8012001,801
2022-02-181,8131,8131,8131,8131001,813
2022-02-171,8171,8171,8171,8171001,817
2022-02-161,8271,8281,8271,8282001,828
2022-02-151,8351,8351,8351,8351001,835
2022-02-141,8431,8501,8301,8506001,850
2022-02-101,8321,8431,8321,8432001,843
2022-02-091,8491,8491,8491,8493001,849
2022-02-08---1,848-1,848
2022-02-07---1,848-1,848
2022-02-04---1,848-1,848
2022-02-03---1,848-1,848
2022-02-021,8401,8481,8401,8483001,848
2022-02-011,8281,8591,8281,8553001,855
2022-01-311,8001,8001,8001,8003001,800
2022-01-28---1,800-1,800
2022-01-271,8001,8001,8001,8001,2001,800
2022-01-26---1,800-1,800
2022-01-251,8551,8551,7901,8006001,800
2022-01-24---1,775-1,775
2022-01-211,8001,8051,7751,7751,3001,775
2022-01-20---1,840-1,840
2022-01-191,8801,8801,8091,8402,7001,840
2022-01-181,9401,9401,8991,8991,1001,899
2022-01-171,9011,9301,8951,9005,1001,900
2022-01-141,8391,8391,8381,8396001,839
2022-01-131,8281,8341,8281,8333001,833
2022-01-121,8251,8331,8241,8285001,828
2022-01-111,8171,8341,8101,8106001,810
2022-01-071,8201,8421,8161,8161,6001,816
2022-01-061,8471,8641,8461,8461,3001,846
2022-01-051,9001,9001,9001,9001001,900
2022-01-041,8051,8401,8051,8408001,840

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