7219 (株)エッチ・ケー・エスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,071	2,071	2,071	2,071	100	2,071
2023-12-28	2,040	2,069	2,040	2,066	900	2,066
2023-12-27	2,040	2,048	2,025	2,040	2,800	2,040
2023-12-26	2,033	2,050	2,033	2,040	900	2,040
2023-12-25	2,033	2,033	2,020	2,033	3,100	2,033
2023-12-22	2,026	2,038	2,026	2,026	400	2,026
2023-12-21	2,026	2,026	2,026	2,026	100	2,026
2023-12-20	2,036	2,042	2,019	2,026	1,400	2,026
2023-12-19	2,028	2,033	2,028	2,033	300	2,033
2023-12-18	2,023	2,044	2,023	2,024	300	2,024
2023-12-15	2,025	2,025	2,012	2,020	600	2,020
2023-12-14	2,049	2,049	2,020	2,025	1,500	2,025
2023-12-13	2,056	2,056	2,035	2,035	2,200	2,035
2023-12-12	2,052	2,058	2,052	2,056	400	2,056
2023-12-11	2,070	2,070	2,051	2,060	800	2,060
2023-12-08	2,070	2,070	2,070	2,070	700	2,070
2023-12-07	2,073	2,073	2,060	2,065	900	2,065
2023-12-06	2,100	2,134	2,055	2,071	2,400	2,071
2023-12-05	2,100	2,100	2,100	2,100	200	2,100
2023-12-04	2,104	2,104	2,100	2,100	200	2,100
2023-12-01	2,090	2,099	2,068	2,099	1,300	2,099
2023-11-30	2,063	2,125	2,063	2,070	3,300	2,070
2023-11-29	2,051	2,070	2,050	2,061	1,600	2,061
2023-11-28	2,049	2,054	2,045	2,045	1,200	2,045
2023-11-27	2,051	2,072	2,051	2,054	1,100	2,054
2023-11-24	2,047	2,047	2,045	2,045	300	2,045
2023-11-22	2,045	2,045	2,045	2,045	200	2,045
2023-11-21	-	-	-	2,040	-	2,040
2023-11-20	2,041	2,048	2,040	2,040	700	2,040
2023-11-17	-	-	-	2,059	-	2,059
2023-11-16	2,050	2,059	2,035	2,059	1,100	2,059
2023-11-15	2,055	2,059	2,049	2,050	500	2,050
2023-11-14	2,050	2,055	2,036	2,052	500	2,052
2023-11-13	-	-	-	2,050	-	2,050
2023-11-10	2,050	2,050	2,050	2,050	100	2,050
2023-11-09	2,064	2,065	2,063	2,063	400	2,063
2023-11-08	-	-	-	2,064	-	2,064
2023-11-07	2,059	2,064	2,051	2,064	800	2,064
2023-11-06	2,093	2,093	2,043	2,061	400	2,061
2023-11-02	2,093	2,093	2,093	2,093	400	2,093
2023-11-01	2,074	2,096	2,051	2,076	2,700	2,076
2023-10-31	2,077	2,077	2,067	2,074	700	2,074
2023-10-30	2,038	2,050	2,038	2,050	300	2,050
2023-10-27	2,021	2,033	2,021	2,030	600	2,030
2023-10-26	2,021	2,021	2,021	2,021	100	2,021
2023-10-25	2,064	2,064	2,005	2,021	1,400	2,021
2023-10-24	-	-	-	2,014	-	2,014
2023-10-23	2,023	2,023	2,014	2,014	700	2,014
2023-10-20	2,086	2,086	2,048	2,048	400	2,048
2023-10-19	-	-	-	2,040	-	2,040
2023-10-18	2,050	2,067	2,038	2,040	4,500	2,040
2023-10-17	2,078	2,078	2,040	2,050	900	2,050
2023-10-16	2,012	2,095	1,995	2,051	6,100	2,051
2023-10-13	2,104	2,165	2,103	2,162	2,800	2,162
2023-10-12	2,097	2,105	2,080	2,103	1,300	2,103
2023-10-11	2,070	2,086	2,070	2,070	300	2,070
2023-10-10	2,097	2,097	2,060	2,060	2,400	2,060
2023-10-06	2,045	2,105	2,038	2,102	3,000	2,102
2023-10-05	2,048	2,055	2,025	2,030	1,200	2,030
2023-10-04	2,109	2,109	2,022	2,032	4,400	2,032
2023-10-03	2,174	2,175	2,131	2,136	1,500	2,136
2023-10-02	2,203	2,207	2,165	2,188	1,200	2,188
2023-09-29	2,159	2,169	2,158	2,158	700	2,158
2023-09-28	2,147	2,169	2,147	2,156	900	2,156
2023-09-27	2,150	2,150	2,112	2,147	4,700	2,147
2023-09-26	2,179	2,190	2,158	2,164	1,800	2,164
2023-09-25	2,170	2,222	2,158	2,193	2,700	2,193
2023-09-22	2,185	2,219	2,185	2,187	1,100	2,187
2023-09-21	2,205	2,206	2,187	2,187	1,000	2,187
2023-09-20	2,208	2,212	2,200	2,201	1,300	2,201
2023-09-19	2,223	2,237	2,205	2,223	1,900	2,223
2023-09-15	2,210	2,240	2,202	2,216	2,100	2,216
2023-09-14	2,215	2,215	2,215	2,215	100	2,215
2023-09-13	2,244	2,244	2,200	2,210	2,400	2,210
2023-09-12	2,229	2,254	2,225	2,244	2,100	2,244
2023-09-11	2,288	2,288	2,220	2,252	3,200	2,252
2023-09-08	2,245	2,294	2,244	2,274	3,400	2,274
2023-09-07	2,223	2,300	2,218	2,295	4,600	2,295
2023-09-06	2,266	2,266	2,215	2,244	5,300	2,244
2023-09-05	2,262	2,262	2,201	2,228	5,100	2,228
2023-09-04	2,285	2,285	2,162	2,230	18,100	2,230
2023-09-01	2,353	2,360	2,231	2,280	12,400	2,280
2023-08-31	2,469	2,469	2,341	2,387	9,200	2,387
2023-08-30	2,500	2,520	2,467	2,471	17,400	2,471
2023-08-29	2,670	3,000	2,600	2,780	21,000	2,780
2023-08-28	2,565	2,740	2,565	2,680	12,700	2,680
2023-08-25	2,461	2,560	2,461	2,560	5,700	2,560
2023-08-24	2,478	2,492	2,451	2,460	3,600	2,460
2023-08-23	2,430	2,485	2,430	2,455	2,800	2,455
2023-08-22	2,495	2,495	2,475	2,475	1,600	2,475
2023-08-21	2,435	2,585	2,431	2,495	7,700	2,495
2023-08-18	2,445	2,445	2,430	2,435	2,100	2,435
2023-08-17	2,445	2,445	2,435	2,440	2,200	2,440
2023-08-16	2,450	2,450	2,415	2,445	1,500	2,445
2023-08-15	2,420	2,456	2,415	2,450	900	2,450
2023-08-14	2,455	2,455	2,400	2,420	3,000	2,420
2023-08-10	2,345	2,370	2,345	2,355	300	2,355
2023-08-09	2,334	2,340	2,334	2,336	800	2,336
2023-08-08	2,330	2,334	2,330	2,331	1,000	2,331
2023-08-07	2,345	2,345	2,317	2,329	500	2,329
2023-08-04	2,350	2,399	2,310	2,313	3,200	2,313
2023-08-03	2,401	2,450	2,351	2,400	1,500	2,400
2023-08-02	2,377	2,465	2,351	2,401	7,100	2,401
2023-08-01	2,495	2,495	2,300	2,349	4,500	2,349
2023-07-31	2,258	2,300	2,212	2,299	4,300	2,299
2023-07-28	2,200	2,245	2,200	2,245	1,200	2,245
2023-07-27	2,244	2,244	2,215	2,215	1,600	2,215
2023-07-26	2,231	2,231	2,213	2,213	500	2,213
2023-07-25	2,190	2,238	2,190	2,234	2,800	2,234
2023-07-24	2,175	2,185	2,152	2,177	2,800	2,177
2023-07-21	2,173	2,173	2,152	2,152	400	2,152
2023-07-20	2,140	2,175	2,130	2,175	3,900	2,175
2023-07-19	2,124	2,168	2,124	2,132	4,100	2,132
2023-07-18	2,270	2,270	2,101	2,127	12,800	2,127
2023-07-14	1,998	2,000	1,972	1,972	1,900	1,972
2023-07-13	1,968	1,970	1,968	1,970	2,600	1,970
2023-07-12	1,981	1,981	1,981	1,981	100	1,981
2023-07-11	-	-	-	1,981	-	1,981
2023-07-10	1,981	1,981	1,981	1,981	100	1,981
2023-07-07	1,960	2,025	1,960	1,981	900	1,981
2023-07-06	1,970	1,981	1,970	1,981	200	1,981
2023-07-05	-	-	-	1,985	-	1,985
2023-07-04	1,985	1,985	1,985	1,985	100	1,985
2023-07-03	1,965	1,976	1,960	1,960	600	1,960
2023-06-30	-	-	-	1,976	-	1,976
2023-06-29	1,976	1,976	1,976	1,976	100	1,976
2023-06-28	-	-	-	1,976	-	1,976
2023-06-27	-	-	-	1,976	-	1,976
2023-06-26	1,980	1,980	1,955	1,976	400	1,976
2023-06-23	1,970	1,970	1,970	1,970	200	1,970
2023-06-22	1,970	1,970	1,970	1,970	200	1,970
2023-06-21	1,910	1,970	1,910	1,970	1,500	1,970
2023-06-20	1,931	1,935	1,931	1,935	200	1,935
2023-06-19	-	-	-	1,910	-	1,910
2023-06-16	1,935	1,935	1,910	1,910	500	1,910
2023-06-15	1,936	1,951	1,936	1,951	200	1,951
2023-06-14	-	-	-	1,949	-	1,949
2023-06-13	1,950	1,950	1,949	1,949	200	1,949
2023-06-12	-	-	-	1,930	-	1,930
2023-06-09	-	-	-	1,930	-	1,930
2023-06-08	1,930	1,930	1,930	1,930	300	1,930
2023-06-07	-	-	-	1,940	-	1,940
2023-06-06	1,942	1,942	1,940	1,940	600	1,940
2023-06-05	1,978	1,978	1,938	1,943	700	1,943
2023-06-02	1,972	1,978	1,972	1,978	700	1,978
2023-06-01	1,942	1,958	1,942	1,958	200	1,958
2023-05-31	-	-	-	1,972	-	1,972
2023-05-30	-	-	-	1,972	-	1,972
2023-05-29	-	-	-	1,972	-	1,972
2023-05-26	-	-	-	1,972	-	1,972
2023-05-25	1,972	1,972	1,972	1,972	200	1,972
2023-05-24	-	-	-	1,940	-	1,940
2023-05-23	1,910	1,940	1,900	1,940	700	1,940
2023-05-22	1,926	1,939	1,888	1,910	2,200	1,910
2023-05-19	1,925	1,941	1,915	1,941	1,000	1,941
2023-05-18	1,941	1,950	1,927	1,940	2,300	1,940
2023-05-17	1,955	1,961	1,950	1,950	600	1,950
2023-05-16	1,940	1,980	1,938	1,971	800	1,971
2023-05-15	1,930	1,930	1,930	1,930	100	1,930
2023-05-12	1,917	1,917	1,916	1,916	200	1,916
2023-05-11	-	-	-	1,942	-	1,942
2023-05-10	-	-	-	1,942	-	1,942
2023-05-09	-	-	-	1,942	-	1,942
2023-05-08	1,920	1,942	1,920	1,942	800	1,942
2023-05-02	1,916	1,932	1,916	1,932	200	1,932
2023-05-01	1,932	1,932	1,932	1,932	100	1,932
2023-04-28	-	-	-	1,930	-	1,930
2023-04-27	1,920	1,930	1,920	1,930	400	1,930
2023-04-26	-	-	-	1,928	-	1,928
2023-04-25	1,937	1,937	1,928	1,928	600	1,928
2023-04-24	1,923	1,930	1,923	1,930	500	1,930
2023-04-21	-	-	-	1,911	-	1,911
2023-04-20	1,905	1,911	1,905	1,911	600	1,911
2023-04-19	1,921	1,921	1,905	1,905	300	1,905
2023-04-18	1,961	1,961	1,961	1,961	300	1,961
2023-04-17	1,922	1,961	1,922	1,961	200	1,961
2023-04-14	1,915	1,968	1,915	1,917	800	1,917
2023-04-13	1,920	1,921	1,888	1,921	400	1,921
2023-04-12	1,934	1,948	1,920	1,920	400	1,920
2023-04-11	1,907	1,965	1,907	1,934	700	1,934
2023-04-10	-	-	-	1,931	-	1,931
2023-04-07	1,898	1,931	1,898	1,931	400	1,931
2023-04-06	-	-	-	1,892	-	1,892
2023-04-05	1,892	1,892	1,892	1,892	200	1,892
2023-04-04	1,878	1,892	1,878	1,892	800	1,892
2023-04-03	1,878	1,900	1,878	1,878	1,000	1,878
2023-03-31	1,863	1,879	1,863	1,878	2,300	1,878
2023-03-30	-	-	-	1,863	-	1,863
2023-03-29	-	-	-	1,863	-	1,863
2023-03-28	1,863	1,863	1,863	1,863	100	1,863
2023-03-27	1,860	1,864	1,860	1,864	700	1,864
2023-03-24	1,840	1,840	1,840	1,840	100	1,840
2023-03-23	-	-	-	1,818	-	1,818
2023-03-22	1,818	1,818	1,818	1,818	100	1,818
2023-03-20	1,821	1,821	1,801	1,817	7,500	1,817
2023-03-17	1,861	1,861	1,821	1,821	600	1,821
2023-03-16	1,868	1,868	1,820	1,824	1,500	1,824
2023-03-15	1,831	1,831	1,831	1,831	300	1,831
2023-03-14	1,830	1,830	1,830	1,830	200	1,830
2023-03-13	1,853	1,853	1,830	1,830	2,100	1,830
2023-03-10	1,853	1,853	1,852	1,853	300	1,853
2023-03-09	1,871	1,871	1,851	1,864	5,500	1,864
2023-03-08	1,853	1,874	1,852	1,852	700	1,852
2023-03-07	1,862	1,873	1,852	1,855	1,400	1,855
2023-03-06	1,858	1,858	1,858	1,858	200	1,858
2023-03-03	1,857	1,861	1,857	1,857	1,300	1,857
2023-03-02	1,860	1,892	1,852	1,892	700	1,892
2023-03-01	1,870	1,870	1,851	1,852	900	1,852
2023-02-28	1,869	1,869	1,851	1,853	1,700	1,853
2023-02-27	1,860	1,883	1,850	1,850	3,000	1,850
2023-02-24	1,887	1,887	1,865	1,865	1,300	1,865
2023-02-22	1,904	1,939	1,900	1,900	1,200	1,900
2023-02-21	1,959	1,960	1,903	1,903	2,700	1,903
2023-02-20	-	-	-	1,999	-	1,999
2023-02-17	-	-	-	1,999	-	1,999
2023-02-16	-	-	-	1,999	-	1,999
2023-02-15	-	-	-	1,999	-	1,999
2023-02-14	1,980	2,000	1,980	1,999	500	1,999
2023-02-13	1,966	1,966	1,966	1,966	100	1,966
2023-02-10	1,970	1,970	1,970	1,970	200	1,970
2023-02-09	1,973	1,973	1,973	1,973	100	1,973
2023-02-08	1,940	1,940	1,940	1,940	200	1,940
2023-02-07	1,960	1,960	1,951	1,951	800	1,951
2023-02-06	1,980	1,983	1,950	1,983	400	1,983
2023-02-03	1,987	1,987	1,947	1,947	200	1,947
2023-02-02	-	-	-	1,961	-	1,961
2023-02-01	1,961	1,980	1,961	1,961	600	1,961
2023-01-31	1,990	1,994	1,953	1,953	600	1,953
2023-01-30	1,955	1,955	1,955	1,955	100	1,955
2023-01-27	-	-	-	1,992	-	1,992
2023-01-26	2,055	2,055	1,930	1,992	2,000	1,992
2023-01-25	1,999	2,055	1,985	2,055	1,000	2,055
2023-01-24	1,997	1,997	1,997	1,997	100	1,997
2023-01-23	1,980	1,980	1,980	1,980	100	1,980
2023-01-20	-	-	-	1,970	-	1,970
2023-01-19	1,950	1,970	1,950	1,970	600	1,970
2023-01-18	-	-	-	2,000	-	2,000
2023-01-17	-	-	-	2,000	-	2,000
2023-01-16	1,950	2,000	1,950	2,000	400	2,000
2023-01-13	-	-	-	2,000	-	2,000
2023-01-12	2,000	2,000	2,000	2,000	200	2,000
2023-01-11	2,001	2,001	2,001	2,001	100	2,001
2023-01-10	1,928	2,000	1,928	2,000	400	2,000
2023-01-06	-	-	-	1,968	-	1,968
2023-01-05	1,931	1,968	1,931	1,968	700	1,968
2023-01-04	-	-	-	1,971	-	1,971

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7219 (株)エッチ・ケー・エス の時系列データ [2023年度]

7219 (株)エッチ・ケー・エスの時系列データ [2023年度]