7219東証S信用
業種 輸送用機器
エッチ・ケー・エス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,000 (23/08/29) | 1,888 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,236 (24/03/28) | 2,000 (24/01/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,121 | 2,153 | 2,121 | 2,121 | 0 | 0.0 | 4,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,211 | 2,225 | 2,120 | 2,121 | -90 | -4.1 | 11,200 |
| 24/03 | 2,053 | 2,236 | 2,053 | 2,211 | +111 | +5.3 | 22,000 |
| 24/02 | 2,100 | 2,168 | 2,031 | 2,100 | -10 | -0.5 | 16,000 |
| 24/01 | 2,071 | 2,153 | 2,000 | 2,110 | +39 | +1.9 | 40,900 |
| 23/12 | 2,090 | 2,134 | 2,012 | 2,071 | +1 | +0.1 | 21,500 |
| 23/11 | 2,074 | 2,125 | 2,035 | 2,070 | -4 | -0.2 | 15,300 |
| 23/10 | 2,203 | 2,207 | 1,995 | 2,074 | -84 | -3.9 | 33,800 |
| 23/09 | 2,353 | 2,360 | 2,112 | 2,158 | -229 | -9.6 | 74,900 |
| 23/08 | 2,495 | 3,000 | 2,300 | 2,387 | +88 | +3.8 | 110,300 |
| 23/07 | 1,965 | 2,300 | 1,960 | 2,299 | +323 | +16.4 | 40,900 |
| 23/06 | 1,942 | 1,980 | 1,910 | 1,976 | +4 | +0.2 | 6,000 |
| 23/05 | 1,932 | 1,980 | 1,888 | 1,972 | +42 | +2.2 | 9,200 |
| 23/04 | 1,878 | 1,968 | 1,878 | 1,930 | +52 | +2.8 | 7,600 |
| 23/03 | 1,870 | 1,892 | 1,801 | 1,878 | +25 | +1.4 | 26,500 |
| 23/02 | 1,961 | 2,000 | 1,850 | 1,853 | -100 | -5.1 | 13,000 |
| 23/01 | 1,931 | 2,055 | 1,928 | 1,953 | -18 | -0.9 | 6,300 |
| 22/12 | 1,960 | 1,994 | 1,861 | 1,971 | +1 | +0.1 | 8,500 |
| 22/11 | 1,917 | 2,093 | 1,900 | 1,970 | -20 | -1.0 | 20,600 |
| 22/10 | 1,989 | 2,151 | 1,868 | 1,990 | 0 | 0.0 | 20,800 |
| 22/09 | 2,002 | 2,060 | 1,900 | 1,990 | -27 | -1.3 | 19,700 |
| 22/08 | 1,905 | 2,089 | 1,905 | 2,017 | +104 | +5.4 | 12,700 |
| 22/07 | 1,931 | 2,060 | 1,860 | 1,913 | -72 | -3.6 | 21,700 |
| 22/06 | 1,940 | 2,080 | 1,940 | 1,985 | +165 | +9.1 | 12,600 |
| 22/05 | 1,866 | 1,894 | 1,761 | 1,820 | -45 | -2.4 | 2,900 |
| 22/04 | 1,910 | 2,060 | 1,865 | 1,865 | -25 | -1.3 | 15,100 |
| 22/03 | 1,791 | 1,966 | 1,752 | 1,890 | +84 | +4.7 | 15,400 |
| 22/02 | 1,828 | 1,859 | 1,746 | 1,806 | +6 | +0.3 | 6,000 |
| 22/01 | 1,805 | 1,940 | 1,775 | 1,800 | -3 | -0.2 | 18,100 |
| 21/12 | 1,854 | 1,899 | 1,779 | 1,803 | -27 | -1.5 | 20,400 |
| 21/11 | 1,870 | 1,875 | 1,811 | 1,830 | -18 | -1.0 | 12,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて