1. HOME >
  2. 株価時系列 >
  3. 7219 >
  4. 2020年

7219 (株)エッチ・ケー・エス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6851,6861,6461,6864001,686
2020-12-291,6851,6851,6851,6852001,685
2020-12-281,6501,6501,6451,6453001,645
2020-12-251,7001,7001,6551,6551,2001,655
2020-12-241,6541,6601,6541,6606001,660
2020-12-231,7461,7461,6571,6608001,660
2020-12-221,7191,7201,6911,6911,9001,691
2020-12-211,7211,7211,7191,7195001,719
2020-12-18---1,748-1,748
2020-12-171,7961,7961,7481,7486001,748
2020-12-161,7411,7411,7411,7411001,741
2020-12-151,6801,7481,6281,7484,3001,748
2020-12-141,7251,7251,6731,6866001,686
2020-12-111,8411,8621,7251,7253,2001,725
2020-12-101,7261,7261,7201,7218001,721
2020-12-091,6891,7291,6891,6928001,692
2020-12-081,7671,7671,7211,7261,3001,726
2020-12-071,7951,8081,6881,8071,9001,807
2020-12-041,8901,8901,7881,7953,5001,795
2020-12-032,0022,0021,8911,8936,2001,893
2020-12-021,9752,0591,9081,99610,4001,996
2020-12-012,1402,1401,8901,91717,9001,917
2020-11-302,4102,4102,1102,11050,5002,110
2020-11-272,6102,6102,4912,61023,4002,610
2020-11-261,7502,1101,7502,11011,7002,110
2020-11-251,5561,7101,5561,7108,0001,710
2020-11-241,4101,4101,4101,4104001,410
2020-11-20---1,440-1,440
2020-11-19---1,440-1,440
2020-11-18---1,440-1,440
2020-11-17---1,440-1,440
2020-11-16---1,440-1,440
2020-11-131,4401,4401,4401,4401001,440
2020-11-12---1,499-1,499
2020-11-11---1,499-1,499
2020-11-10---1,499-1,499
2020-11-091,4691,4991,4691,4992001,499
2020-11-06---1,499-1,499
2020-11-05---1,499-1,499
2020-11-04---1,499-1,499
2020-11-02---1,499-1,499
2020-10-30---1,499-1,499
2020-10-291,4951,4991,4901,4997001,499
2020-10-281,4601,5641,4601,5648001,564
2020-10-271,6151,6151,4901,4903001,490
2020-10-261,5701,6901,5701,5752,0001,575
2020-10-231,5031,5031,5011,5014001,501
2020-10-221,5101,5101,5101,5101001,510
2020-10-211,5011,5011,5011,5011001,501
2020-10-20---1,504-1,504
2020-10-191,5401,5501,4601,5041,1001,504
2020-10-161,4261,4401,4261,4402001,440
2020-10-151,4391,4391,4391,4391001,439
2020-10-14---1,416-1,416
2020-10-13---1,416-1,416
2020-10-12---1,416-1,416
2020-10-091,4301,4301,4161,4165001,416
2020-10-081,4301,4301,4151,4155001,415
2020-10-07---1,430-1,430
2020-10-061,4151,4301,4151,4304001,430
2020-10-051,4171,4171,4171,4171001,417
2020-10-02---1,450-1,450
2020-09-30---1,450-1,450
2020-09-291,4491,4501,4451,4504001,450
2020-09-281,4031,4041,4031,4042001,404
2020-09-251,4291,4291,4001,4034001,403
2020-09-24---1,401-1,401
2020-09-231,4051,4051,4011,4013001,401
2020-09-181,4051,4101,4051,4053001,405
2020-09-17---1,421-1,421
2020-09-161,4211,4221,4211,4214001,421
2020-09-151,4431,4431,4431,4432001,443
2020-09-14---1,473-1,473
2020-09-111,4341,4731,4131,4733001,473
2020-09-10---1,464-1,464
2020-09-091,4341,4641,4341,4642001,464
2020-09-08---1,458-1,458
2020-09-071,4581,4581,4581,4582001,458
2020-09-04---1,488-1,488
2020-09-03---1,488-1,488
2020-09-021,5401,5401,4731,4887001,488
2020-09-01---1,633-1,633
2020-08-311,6701,6701,5131,6337001,633
2020-08-281,4701,6701,4701,6701,1001,670
2020-08-273,2003,3203,2003,3203001,660
2020-08-263,0753,1503,0753,1504001,575
2020-08-253,1853,1853,0753,0753001,537.50
2020-08-243,0203,1853,0203,1852001,592.50
2020-08-21---2,999-1,499.50
2020-08-202,9992,9992,9992,9991001,499.50
2020-08-192,9992,9992,9992,9991001,499.50
2020-08-18---2,990-1,495
2020-08-172,9902,9902,9902,9901001,495
2020-08-143,0003,0003,0003,0001001,500
2020-08-133,0003,0003,0003,0001001,500
2020-08-122,8502,8502,8502,8502001,425
2020-08-112,9482,9482,9482,9481001,474
2020-08-072,8482,8482,8482,8481001,424
2020-08-062,8442,8442,8442,8443001,422
2020-08-052,9452,9452,8442,8444001,422
2020-08-043,1003,1003,0853,0855001,542.50
2020-08-032,9102,9102,9102,9105001,455
2020-07-312,8503,1002,7503,1002,6001,550
2020-07-30---2,600-1,300
2020-07-29---2,600-1,300
2020-07-28---2,600-1,300
2020-07-27---2,600-1,300
2020-07-222,6002,6002,6002,6004001,300
2020-07-21---2,579-1,289.50
2020-07-20---2,579-1,289.50
2020-07-17---2,579-1,289.50
2020-07-16---2,579-1,289.50
2020-07-15---2,579-1,289.50
2020-07-14---2,579-1,289.50
2020-07-13---2,579-1,289.50
2020-07-102,5792,5792,5792,5791001,289.50
2020-07-09---2,529-1,264.50
2020-07-082,5292,5292,5292,5291001,264.50
2020-07-07---2,527-1,263.50
2020-07-06---2,527-1,263.50
2020-07-032,4772,5272,4772,5272001,263.50
2020-07-022,5272,5272,5272,5272001,263.50
2020-07-01---2,577-1,288.50
2020-06-30---2,577-1,288.50
2020-06-29---2,577-1,288.50
2020-06-26---2,577-1,288.50
2020-06-252,6502,6502,5772,5772001,288.50
2020-06-242,6002,6502,6002,6383001,319
2020-06-23---2,650-1,325
2020-06-22---2,650-1,325
2020-06-19---2,650-1,325
2020-06-182,6502,6502,6502,6504001,325
2020-06-17---2,650-1,325
2020-06-16---2,650-1,325
2020-06-15---2,650-1,325
2020-06-12---2,650-1,325
2020-06-11---2,650-1,325
2020-06-10---2,650-1,325
2020-06-09---2,650-1,325
2020-06-082,6502,6502,6502,6501001,325
2020-06-05---2,650-1,325
2020-06-04---2,650-1,325
2020-06-03---2,650-1,325
2020-06-02---2,650-1,325
2020-06-01---2,650-1,325
2020-05-29---2,650-1,325
2020-05-282,6002,6502,6002,6502001,325
2020-05-27---2,588-1,294
2020-05-26---2,588-1,294
2020-05-25---2,588-1,294
2020-05-22---2,588-1,294
2020-05-21---2,588-1,294
2020-05-202,5882,5882,5882,5881001,294
2020-05-192,5512,5512,5502,5504001,275
2020-05-18---2,550-1,275
2020-05-152,5502,5502,5502,5501001,275
2020-05-14---2,600-1,300
2020-05-13---2,600-1,300
2020-05-122,6002,6002,6002,6001001,300
2020-05-11---2,550-1,275
2020-05-082,5502,5502,5502,5501001,275
2020-05-072,6502,6502,6502,6503001,325
2020-05-01---2,674-1,337
2020-04-30---2,674-1,337
2020-04-28---2,674-1,337
2020-04-272,6742,6742,6742,6741001,337
2020-04-24---2,524-1,262
2020-04-23---2,524-1,262
2020-04-22---2,524-1,262
2020-04-21---2,524-1,262
2020-04-20---2,524-1,262
2020-04-172,4252,5242,4252,5244001,262
2020-04-162,5252,5252,5252,5251001,262.50
2020-04-15---2,400-1,200
2020-04-14---2,330-1,165
2020-04-132,3302,3302,3302,3301001,165
2020-04-10---2,330-1,165
2020-04-09---2,330-1,165
2020-04-08---2,330-1,165
2020-04-07---2,280-1,140
2020-04-06---2,280-1,140
2020-04-032,2802,2802,2802,2806001,140
2020-04-022,3302,3302,3302,3303001,165
2020-04-01---2,430-1,215
2020-03-312,4302,4302,4302,4301001,215
2020-03-30---2,680-1,340
2020-03-27---2,680-1,340
2020-03-26---2,680-1,340
2020-03-252,5802,6802,5802,6808001,340
2020-03-24---2,180-1,090
2020-03-232,1802,1802,1802,1801001,090
2020-03-192,1662,1662,1652,1652001,082.50
2020-03-182,0992,1652,0992,1653001,082.50
2020-03-172,0712,0712,0712,0711001,035.50
2020-03-16---2,271-1,135.50
2020-03-132,3602,3602,2702,2717001,135.50
2020-03-122,4102,4102,4102,4101001,205
2020-03-11---2,510-1,255
2020-03-102,5102,5102,5102,5101001,255
2020-03-092,9002,9002,5102,5101,0001,255
2020-03-063,0453,0452,9502,9508001,475
2020-03-053,2153,2853,1103,1109001,555
2020-03-043,1803,2003,1003,1954,2001,597.50
2020-03-033,4903,7003,4903,6004,1001,800
2020-03-023,0003,0003,0003,0003001,500
2020-02-283,1603,1603,1403,1407001,570
2020-02-27---3,600-1,800
2020-02-26---3,600-1,800
2020-02-253,6003,6003,6003,6001001,800
2020-02-213,6853,6853,6103,6554001,827.50
2020-02-20---3,605-1,802.50
2020-02-193,6053,6053,6053,6052001,802.50
2020-02-18---3,910-1,955
2020-02-17---3,910-1,955
2020-02-143,9103,9103,9103,9101001,955
2020-02-133,7153,7153,7003,7002001,850
2020-02-123,6603,7203,6603,6854001,842.50
2020-02-10---3,600-1,800
2020-02-073,5803,6003,5803,6002001,800
2020-02-06---3,500-1,750
2020-02-05---3,500-1,750
2020-02-043,5003,5003,5003,5004001,750
2020-02-03---3,710-1,855
2020-01-31---3,710-1,855
2020-01-303,7153,7153,7103,7103001,855
2020-01-29---3,735-1,867.50
2020-01-283,7353,7353,7353,7351001,867.50
2020-01-27---3,895-1,947.50
2020-01-24---3,895-1,947.50
2020-01-233,8953,8953,8953,8951001,947.50
2020-01-223,9303,9303,9303,9302001,965
2020-01-213,8503,8753,8503,8752001,937.50
2020-01-20---3,775-1,887.50
2020-01-17---3,775-1,887.50
2020-01-16---3,775-1,887.50
2020-01-153,7803,7803,7753,7752001,887.50
2020-01-143,7803,7803,7453,7457001,872.50
2020-01-10---3,710-1,855
2020-01-09---3,710-1,855
2020-01-08---3,710-1,855
2020-01-07---3,710-1,855
2020-01-063,7103,7103,7103,7101001,855

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