1. HOME >
  2. 株価時系列 >
  3. 7219 >
  4. 2018年

7219 (株)エッチ・ケー・エス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---3,080-1,540
2018-12-27---3,080-1,540
2018-12-26---3,080-1,540
2018-12-253,4953,4952,9403,0801,2001,540
2018-12-21---3,595-1,797.50
2018-12-20---3,595-1,797.50
2018-12-19---3,595-1,797.50
2018-12-18---3,595-1,797.50
2018-12-17---3,595-1,797.50
2018-12-143,5953,5953,5953,5952001,797.50
2018-12-13---3,665-1,832.50
2018-12-12---3,665-1,832.50
2018-12-11---3,665-1,832.50
2018-12-10---3,665-1,832.50
2018-12-07---3,665-1,832.50
2018-12-06---3,665-1,832.50
2018-12-05---3,665-1,832.50
2018-12-04---3,665-1,832.50
2018-12-03---3,665-1,832.50
2018-11-303,6653,6653,6653,6652001,832.50
2018-11-29---3,595-1,797.50
2018-11-28---3,595-1,797.50
2018-11-27---3,595-1,797.50
2018-11-263,5953,5953,5953,5951001,797.50
2018-11-223,5403,5403,5403,5404001,770
2018-11-21---3,540-1,770
2018-11-20---3,540-1,770
2018-11-19---3,540-1,770
2018-11-16---3,540-1,770
2018-11-15---3,540-1,770
2018-11-14---3,540-1,770
2018-11-13---3,540-1,770
2018-11-12---3,540-1,770
2018-11-09---3,540-1,770
2018-11-08---3,540-1,770
2018-11-07---3,540-1,770
2018-11-06---3,540-1,770
2018-11-05---3,540-1,770
2018-11-02---3,540-1,770
2018-11-01---3,540-1,770
2018-10-313,5403,5403,5403,5404001,770
2018-10-30---3,540-1,770
2018-10-29---3,540-1,770
2018-10-26---3,540-1,770
2018-10-253,5403,5403,5403,5402001,770
2018-10-24---3,540-1,770
2018-10-23---3,540-1,770
2018-10-22---3,540-1,770
2018-10-19---3,540-1,770
2018-10-18---3,540-1,770
2018-10-17---3,540-1,770
2018-10-16---3,540-1,770
2018-10-15---3,540-1,770
2018-10-12---3,540-1,770
2018-10-11---3,540-1,770
2018-10-103,4403,4803,4403,4704001,735
2018-10-093,6403,6403,6403,6404001,820
2018-10-05---3,770-1,885
2018-10-04---3,770-1,885
2018-10-03---3,770-1,885
2018-10-02---3,770-1,885
2018-10-01---3,770-1,885
2018-09-28---3,770-1,885
2018-09-273,7703,7703,7703,7702001,885
2018-09-26---3,770-1,885
2018-09-253,7703,7703,7703,7701001,885
2018-09-213,6603,6603,6603,6602001,830
2018-09-203,6203,6203,6203,6201001,810
2018-09-193,6203,6203,6203,6201001,810
2018-09-18---3,610-1,805
2018-09-14---3,610-1,805
2018-09-13---3,610-1,805
2018-09-12---3,610-1,805
2018-09-11---3,610-1,805
2018-09-10---3,610-1,805
2018-09-073,6103,6103,6103,6102001,805
2018-09-06---3,610-1,805
2018-09-05---3,610-1,805
2018-09-04---3,610-1,805
2018-09-03---3,610-1,805
2018-08-31---3,610-1,805
2018-08-303,6103,6103,6103,6102001,805
2018-08-293,5753,5753,5753,5751001,787.50
2018-08-28---3,630-1,815
2018-08-27---3,630-1,815
2018-08-24---3,630-1,815
2018-08-23---3,630-1,815
2018-08-223,6303,6303,6303,6301001,815
2018-08-21---3,850-1,925
2018-08-20---3,850-1,925
2018-08-17---3,850-1,925
2018-08-16---3,850-1,925
2018-08-15---3,850-1,925
2018-08-14---3,850-1,925
2018-08-13---3,850-1,925
2018-08-10---3,850-1,925
2018-08-093,8503,8503,8503,8501001,925
2018-08-083,8403,8403,8403,8401001,920
2018-08-07---3,700-1,850
2018-08-06---3,700-1,850
2018-08-03---3,700-1,850
2018-08-02---3,700-1,850
2018-08-01---3,700-1,850
2018-07-31---3,700-1,850
2018-07-30---3,700-1,850
2018-07-273,7003,7003,7003,7001001,850
2018-07-26---3,700-1,850
2018-07-253,7603,7603,7003,7002,5001,850
2018-07-24---3,730-1,865
2018-07-23---3,730-1,865
2018-07-20---3,730-1,865
2018-07-19---3,730-1,865
2018-07-18---3,730-1,865
2018-07-17---3,730-1,865
2018-07-133,7303,7303,7303,7301001,865
2018-07-12---3,630-1,815
2018-07-11---3,630-1,815
2018-07-10---3,630-1,815
2018-07-09---3,630-1,815
2018-07-06---3,630-1,815
2018-07-053,6303,6303,6303,6301001,815
2018-07-043,7053,7053,7003,7002001,850
2018-07-03---3,740-1,870
2018-07-023,7353,7403,7353,7402001,870
2018-06-29---3,875-1,937.50
2018-06-28---3,875-1,937.50
2018-06-27---3,875-1,937.50
2018-06-26---3,875-1,937.50
2018-06-253,8753,8753,8753,8751001,937.50
2018-06-22---3,880-1,940
2018-06-21---3,880-1,940
2018-06-20---3,880-1,940
2018-06-19---3,880-1,940
2018-06-18---3,880-1,940
2018-06-153,8803,8803,8803,8801001,940
2018-06-14---3,885-1,942.50
2018-06-13---3,885-1,942.50
2018-06-12---3,885-1,942.50
2018-06-11---3,885-1,942.50
2018-06-08---3,885-1,942.50
2018-06-07---3,885-1,942.50
2018-06-063,8853,8853,8853,8852001,942.50
2018-06-05---3,895-1,947.50
2018-06-04---3,895-1,947.50
2018-06-01---3,895-1,947.50
2018-05-31---3,895-1,947.50
2018-05-303,8953,8953,8953,8951001,947.50
2018-05-29---3,895-1,947.50
2018-05-28---3,895-1,947.50
2018-05-253,8953,8953,8953,8951001,947.50
2018-05-24---3,895-1,947.50
2018-05-233,8953,8953,8953,8953001,947.50
2018-05-223,8703,8703,8703,8701001,935
2018-05-213,8003,8003,8003,8001001,900
2018-05-18---3,760-1,880
2018-05-17---3,760-1,880
2018-05-16---3,760-1,880
2018-05-15---3,760-1,880
2018-05-14---3,760-1,880
2018-05-113,7603,7603,7603,7602001,880
2018-05-10---3,900-1,950
2018-05-09---3,900-1,950
2018-05-08---3,900-1,950
2018-05-073,8003,9003,8003,9005001,950
2018-05-023,8803,8803,8803,8801001,940
2018-05-01---3,855-1,927.50
2018-04-27---3,855-1,927.50
2018-04-26---3,855-1,927.50
2018-04-25---3,855-1,927.50
2018-04-24---3,855-1,927.50
2018-04-23---3,855-1,927.50
2018-04-203,8003,8553,8003,8556001,927.50
2018-04-19---3,925-1,962.50
2018-04-173,9253,9253,9253,9251001,962.50
2018-04-163,9303,9303,9303,9304001,965
2018-04-123,7403,7403,7403,7402001,870
2018-03-263,7903,7903,7203,7255001,862.50
2018-03-203,8303,8303,8303,8301001,915
2018-03-163,9003,9003,9003,9002001,950
2018-03-093,9503,9503,9503,9504001,975
2018-03-023,9803,9803,9253,9257001,962.50
2018-03-014,0054,0053,9653,9653001,982.50
2018-02-283,9604,0303,9604,0154,7002,007.50
2018-02-274,1304,1704,1304,1703002,085
2018-02-264,2204,2704,2204,2702002,135
2018-02-218448448448441,0002,110
2018-02-198358358358351,0002,087.50
2018-02-158308408268378,0002,092.50
2018-02-138608608608602,0002,150
2018-02-088608608608601,0002,150
2018-02-0685685685585613,0002,140
2018-02-058828828828823,0002,205
2018-02-028808808808801,0002,200
2018-01-298708808708803,0002,200
2018-01-159009009009002,0002,250
2018-01-128759008759006,0002,250
2018-01-118678698678693,0002,172.50
2018-01-098588588588581,0002,145

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