1. HOME >
  2. 株価時系列 >
  3. 7219 >
  4. 2021年

7219 (株)エッチ・ケー・エス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8221,8221,8031,8034001,803
2021-12-291,8741,8781,8051,8621,2001,862
2021-12-281,8451,8591,8411,8581,9001,858
2021-12-271,8831,8831,8831,8838001,883
2021-12-241,8501,8501,8311,8431,5001,843
2021-12-231,8361,8401,8361,8402001,840
2021-12-221,8281,8361,8211,8215001,821
2021-12-211,8131,8371,8131,8221,1001,822
2021-12-201,8161,8191,7791,8007001,800
2021-12-171,8191,8191,8191,8191001,819
2021-12-161,8321,8321,8191,8198001,819
2021-12-151,7861,8401,7861,8216001,821
2021-12-141,8001,8001,7901,8005001,800
2021-12-131,8211,8221,8211,8225001,822
2021-12-101,8371,8371,8371,8377001,837
2021-12-091,8991,8991,8001,8001,2001,800
2021-12-081,8101,8311,8001,8001,8001,800
2021-12-071,8101,8301,8031,8032,0001,803
2021-12-061,8121,8121,8101,8103001,810
2021-12-031,8601,8711,8141,8142,9001,814
2021-12-021,8481,8601,8481,8604001,860
2021-12-011,8541,8701,8541,8703001,870
2021-11-301,8281,8301,8281,8301,2001,830
2021-11-291,8301,8301,8161,8162,3001,816
2021-11-261,8531,8531,8381,8384001,838
2021-11-251,8611,8611,8611,8612001,861
2021-11-241,8571,8611,8571,8612001,861
2021-11-221,8591,8591,8591,8591001,859
2021-11-191,8591,8591,8341,8594001,859
2021-11-181,8451,8451,8451,8451001,845
2021-11-171,8451,8611,8451,8617001,861
2021-11-161,8511,8511,8451,8455001,845
2021-11-151,8311,8611,8311,8364001,836
2021-11-121,8161,8191,8161,8184001,818
2021-11-111,8321,8321,8121,8151,0001,815
2021-11-10---1,811-1,811
2021-11-091,8321,8321,8111,8116001,811
2021-11-081,8341,8671,8341,8341,0001,834
2021-11-051,8361,8361,8351,8355001,835
2021-11-041,8421,8461,8401,8405001,840
2021-11-021,8521,8521,8411,8421,2001,842
2021-11-011,8701,8751,8531,8537001,853
2021-10-291,8791,8791,8481,8487001,848
2021-10-281,8901,8901,8801,8801,0001,880
2021-10-271,9001,9001,9001,9001001,900
2021-10-261,8951,8951,8871,8873001,887
2021-10-251,9001,9001,8851,8958001,895
2021-10-221,9221,9241,8841,9001,4001,900
2021-10-211,9591,9691,8851,9015,5001,901
2021-10-201,9601,9701,9501,9701,0001,970
2021-10-191,9771,9771,9601,9602,0001,960
2021-10-181,9771,9871,9511,95613,6001,956
2021-10-152,0342,0452,0112,0452,5002,045
2021-10-142,0112,0111,9981,9984001,998
2021-10-131,9801,9991,9751,9842,7001,984
2021-10-122,0202,0201,9981,9982,8001,998
2021-10-112,0852,0962,0202,02015,9002,020
2021-10-081,9702,0651,9701,9953,6001,995
2021-10-071,9651,9651,9561,9651,3001,965
2021-10-061,9721,9721,9571,9601,0001,960
2021-10-051,9551,9631,9551,9632001,963
2021-10-041,9741,9781,9361,9601,3001,960
2021-10-011,9651,9721,9571,9571,7001,957
2021-09-301,9571,9971,9571,9751,4001,975
2021-09-291,9521,9751,9521,9702,0001,970
2021-09-281,9821,9901,9761,9762,2001,976
2021-09-272,0012,0051,9801,9827,8001,982
2021-09-242,0502,0531,9502,00012,0002,000
2021-09-222,1062,4502,0032,00587,6002,005
2021-09-211,9222,3421,9182,00646,0002,006
2021-09-171,9191,9421,9111,9421,0001,942
2021-09-161,9191,9201,9181,9205001,920
2021-09-151,9401,9401,9401,9401001,940
2021-09-141,9491,9491,9231,9341,1001,934
2021-09-131,9281,9381,9281,9371,9001,937
2021-09-101,9301,9301,8921,9281,1001,928
2021-09-091,8951,9261,8951,9262001,926
2021-09-081,9101,9341,9071,9104,4001,910
2021-09-071,8731,9491,8731,9102,1001,910
2021-09-061,8701,8761,8551,8707,4001,870
2021-09-031,8551,8551,8551,8551001,855
2021-09-021,8591,8701,8531,8561,2001,856
2021-09-011,8501,9291,8501,8597001,859
2021-08-311,8481,8501,8301,8502,6001,850
2021-08-301,8881,9001,8451,8531,2001,853
2021-08-271,9351,9351,9221,9301,0001,930
2021-08-26---1,935-1,935
2021-08-251,9481,9481,9301,9351,4001,935
2021-08-241,9101,9101,8961,9014001,901
2021-08-231,8821,8901,8821,8902001,890
2021-08-201,8681,8691,8681,8683001,868
2021-08-191,9281,9391,8561,8688001,868
2021-08-181,9311,9311,8521,8882,2001,888
2021-08-171,8801,8841,8511,8511,0001,851
2021-08-161,8831,8951,8831,8849001,884
2021-08-131,8811,8911,8811,8905001,890
2021-08-121,8891,8901,8891,8901,7001,890
2021-08-111,8881,8971,8801,8901,0001,890
2021-08-101,9281,9281,9281,9281001,928
2021-08-061,9281,9281,9281,9281001,928
2021-08-05---1,930-1,930
2021-08-041,9201,9311,9201,9306001,930
2021-08-031,9451,9451,9451,9451001,945
2021-08-021,9661,9661,9471,9496001,949
2021-07-301,9751,9751,9451,9451,4001,945
2021-07-291,9501,9501,9501,9508001,950
2021-07-281,9391,9401,9201,9355001,935
2021-07-271,9501,9501,9501,9501001,950
2021-07-261,9351,9501,9311,9506001,950
2021-07-211,9571,9571,9331,9354001,935
2021-07-201,9211,9211,9211,9211001,921
2021-07-191,9501,9501,9211,9213001,921
2021-07-161,9361,9401,9271,9409001,940
2021-07-151,9361,9491,9361,9491,5001,949
2021-07-141,9501,9501,9401,9481,0001,948
2021-07-131,9601,9611,9351,9384,0001,938
2021-07-122,0202,0351,9201,94118,6001,941
2021-07-092,0352,0672,0102,03514,3002,035
2021-07-082,0002,0001,9741,9951,9001,995
2021-07-072,0152,0151,9751,9954,3001,995
2021-07-061,9721,9751,9721,9757001,975
2021-07-051,9702,0001,9701,9721,5001,972
2021-07-021,9671,9701,9671,9701,1001,970
2021-07-01---1,980-1,980
2021-06-301,9771,9801,9771,9803001,980
2021-06-291,9571,9781,9571,9786001,978
2021-06-281,9781,9791,9781,9792001,979
2021-06-251,9991,9991,9611,9656001,965
2021-06-241,9501,9961,9501,9609001,960
2021-06-231,9681,9681,9681,9684001,968
2021-06-221,9281,9681,9281,9682001,968
2021-06-211,9791,9791,9271,9278001,927
2021-06-181,9851,9851,9831,9831,2001,983
2021-06-171,9801,9851,9801,9836001,983
2021-06-161,9851,9901,9801,9896001,989
2021-06-151,9841,9841,9841,9846,2001,984
2021-06-14---1,950-1,950
2021-06-111,9501,9501,9501,9501001,950
2021-06-101,9991,9991,9801,9803001,980
2021-06-091,9401,9911,9401,9606001,960
2021-06-081,9801,9801,9801,9802001,980
2021-06-071,9541,9551,9541,9553001,955
2021-06-041,9511,9651,9511,9654001,965
2021-06-031,9341,9341,9281,9293001,929
2021-06-021,9101,9171,9101,9176001,917
2021-06-011,9041,9171,9001,9175001,917
2021-05-311,8941,9241,8801,8801,6001,880
2021-05-281,9131,9341,9131,9342001,934
2021-05-271,9591,9811,9531,9537001,953
2021-05-26---1,999-1,999
2021-05-251,9591,9991,9591,9991,4001,999
2021-05-241,9511,9521,9231,9234001,923
2021-05-211,9511,9511,9511,9511001,951
2021-05-201,9101,9651,9101,9161,9001,916
2021-05-191,8711,9201,8711,9205001,920
2021-05-181,9011,9101,9011,9108001,910
2021-05-171,8971,9051,8961,9054001,905
2021-05-141,8941,8981,8871,8986001,898
2021-05-131,8871,8931,8801,8939001,893
2021-05-121,9011,9041,8861,8901,2001,890
2021-05-111,9111,9111,9011,9018001,901
2021-05-101,9161,9161,9141,9166001,916
2021-05-07---1,916-1,916
2021-05-061,9131,9251,9131,9163001,916
2021-04-301,9051,9281,9031,9055001,905
2021-04-281,9201,9241,9201,9221,0001,922
2021-04-271,9341,9401,8941,9328001,932
2021-04-261,9941,9941,9641,9746001,974
2021-04-231,9632,0161,9631,9641,2001,964
2021-04-222,0492,0491,9691,9693,8001,969
2021-04-211,9521,9521,9281,9362,4001,936
2021-04-202,0312,0311,9671,9712,1001,971
2021-04-192,0112,0152,0112,0111,4002,011
2021-04-162,0212,0552,0202,0202,4002,020
2021-04-152,0652,0651,9972,0514,3002,051
2021-04-142,1282,1432,0552,06814,2002,068
2021-04-132,7002,7002,0542,054181,4002,054
2021-04-122,2002,2002,2002,2002,0002,200
2021-04-091,7601,8001,7551,8001,3001,800
2021-04-081,7451,7451,7451,7452001,745
2021-04-071,7211,7351,6811,7354001,735
2021-04-061,7651,7651,7211,7212,1001,721
2021-04-051,7601,7601,7601,7601001,760
2021-04-021,7521,7521,7521,7522001,752
2021-04-011,7381,7401,7201,7401,5001,740
2021-03-31---1,740-1,740
2021-03-301,7411,7411,7401,7402001,740
2021-03-291,8001,8001,7411,7414001,741
2021-03-26---1,800-1,800
2021-03-251,8041,8041,8001,8004001,800
2021-03-241,7481,7481,7241,7249001,724
2021-03-231,7511,7911,7511,7912001,791
2021-03-221,7481,7871,7481,7876,9001,787
2021-03-19---1,748-1,748
2021-03-18---1,748-1,748
2021-03-171,7481,7481,7481,7484001,748
2021-03-161,7471,7471,7471,7471001,747
2021-03-151,7101,7101,7101,7101001,710
2021-03-121,6521,6911,6521,6913001,691
2021-03-11---1,692-1,692
2021-03-101,7041,7041,6921,6926001,692
2021-03-09---1,690-1,690
2021-03-081,6901,6901,6901,6901001,690
2021-03-05---1,688-1,688
2021-03-041,7051,7051,6881,6881,1001,688
2021-03-03---1,700-1,700
2021-03-021,7001,7011,7001,7006001,700
2021-03-011,7081,7101,7081,7103001,710
2021-02-261,6991,7101,6991,7102001,710
2021-02-251,7791,7791,7791,7792001,779
2021-02-241,7901,7901,7791,7794001,779
2021-02-22---1,780-1,780
2021-02-19---1,780-1,780
2021-02-181,7971,7971,7801,7801,2001,780
2021-02-171,7971,7971,7791,7795001,779
2021-02-161,7211,8011,7211,8011,7001,801
2021-02-151,7261,7611,7261,7615001,761
2021-02-12---1,766-1,766
2021-02-10---1,766-1,766
2021-02-09---1,766-1,766
2021-02-081,7951,7951,7451,7661,2001,766
2021-02-051,7581,7581,7581,7581001,758
2021-02-04---1,774-1,774
2021-02-031,8131,8401,7741,7741,2001,774
2021-02-02---1,750-1,750
2021-02-011,7601,7601,7501,7502001,750
2021-01-291,7401,7401,7401,7401001,740
2021-01-281,7201,7251,7201,7206001,720
2021-01-271,7301,7301,7211,7213001,721
2021-01-26---1,741-1,741
2021-01-251,8421,8421,7411,7417001,741
2021-01-221,7301,7301,7301,7301001,730
2021-01-21---1,720-1,720
2021-01-201,7201,7201,7201,7202001,720
2021-01-191,7201,7401,7201,7214001,721
2021-01-18---1,720-1,720
2021-01-151,7301,7301,7181,7201,3001,720
2021-01-141,7801,7801,7161,7322,0001,732
2021-01-131,7611,8461,7611,7992,2001,799
2021-01-121,7201,7841,7201,7841,0001,784
2021-01-081,7071,7111,7071,7091,7001,709
2021-01-07---1,710-1,710
2021-01-061,7471,7471,7021,7104001,710
2021-01-051,7001,7111,7001,7077001,707
2021-01-041,7491,7491,6691,7004001,700

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