エッチ・ケー・エス
7219スタンダード/輸送用機器/HKS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,301.0 | 2,345.0 | 2,301.0 | 2,320.0 | -12.0 | -0.51% | 900 |
| 2026-03-12 | 2,301.0 | 2,332.0 | 2,301.0 | 2,332.0 | +2.0 | +0.09% | 600 |
| 2026-03-11 | 2,350.0 | 2,350.0 | 2,330.0 | 2,330.0 | 0.0 | 0.00% | 700 |
| 2026-03-10 | 2,277.0 | 2,330.0 | 2,277.0 | 2,330.0 | +72.0 | +3.19% | 1,000 |
| 2026-03-09 | 2,261.0 | 2,290.0 | 2,258.0 | 2,258.0 | -85.0 | -3.63% | 1,900 |
| 2026-03-06 | 2,361.0 | 2,361.0 | 2,331.0 | 2,343.0 | -16.0 | -0.68% | 1,200 |
| 2026-03-05 | 2,303.0 | 2,359.0 | 2,300.0 | 2,359.0 | +41.0 | +1.77% | 1,700 |
| 2026-03-04 | 2,353.0 | 2,354.0 | 2,318.0 | 2,318.0 | -37.0 | -1.57% | 1,200 |
| 2026-03-03 | 2,342.0 | 2,355.0 | 2,318.0 | 2,355.0 | -35.0 | -1.46% | 700 |
| 2026-03-02 | 2,278.0 | 2,400.0 | 2,278.0 | 2,390.0 | +135.0 | +5.99% | 6,400 |
| 2026-02-27 | 2,255.0 | 2,255.0 | 2,255.0 | 2,255.0 | 0.0 | 0.00% | 100 |
| 2026-02-26 | 2,243.0 | 2,255.0 | 2,243.0 | 2,255.0 | -24.0 | -1.05% | 2,000 |
| 2026-02-25 | 2,280.0 | 2,280.0 | 2,247.0 | 2,279.0 | -1.0 | -0.04% | 500 |
| 2026-02-24 | 2,240.0 | 2,280.0 | 2,240.0 | 2,280.0 | +49.0 | +2.20% | 700 |
| 2026-02-20 | 2,231.0 | 2,231.0 | 2,231.0 | 2,231.0 | -17.0 | -0.76% | 200 |
| 2026-02-19 | 2,221.0 | 2,250.0 | 2,221.0 | 2,248.0 | +27.0 | +1.22% | 1,700 |
| 2026-02-18 | 2,221.0 | 2,221.0 | 2,221.0 | 2,221.0 | 0.0 | 0.00% | 200 |
| 2026-02-17 | 2,221.0 | 2,221.0 | 2,221.0 | 2,221.0 | -5.0 | -0.22% | 100 |
| 2026-02-16 | 2,220.0 | 2,226.0 | 2,220.0 | 2,226.0 | +4.0 | +0.18% | 700 |
| 2026-02-13 | 2,216.0 | 2,240.0 | 2,216.0 | 2,222.0 | -13.0 | -0.58% | 600 |
| 2026-02-12 | 2,220.0 | 2,235.0 | 2,219.0 | 2,235.0 | -5.0 | -0.22% | 700 |
| 2026-02-10 | 2,225.0 | 2,240.0 | 2,225.0 | 2,240.0 | +40.0 | +1.82% | 400 |
| 2026-02-09 | 2,230.0 | 2,235.0 | 2,200.0 | 2,200.0 | -20.0 | -0.90% | 1,900 |
| 2026-02-06 | 2,230.0 | 2,230.0 | 2,200.0 | 2,220.0 | -9.0 | -0.40% | 1,200 |
| 2026-02-05 | 2,230.0 | 2,230.0 | 2,218.0 | 2,229.0 | +29.0 | +1.32% | 1,100 |
| 2026-02-04 | 2,250.0 | 2,250.0 | 2,200.0 | 2,200.0 | -38.0 | -1.70% | 900 |
| 2026-02-03 | 2,238.0 | 2,238.0 | 2,237.0 | 2,238.0 | +26.0 | +1.18% | 600 |
| 2026-02-02 | 2,220.0 | 2,220.0 | 2,212.0 | 2,212.0 | +21.0 | +0.96% | 200 |
| 2026-01-30 | 2,191.0 | 2,191.0 | 2,191.0 | 2,191.0 | -9.0 | -0.41% | 100 |
| 2026-01-29 | 2,210.0 | 2,210.0 | 2,200.0 | 2,200.0 | -10.0 | -0.45% | 800 |
| 2026-01-28 | 2,213.0 | 2,240.0 | 2,210.0 | 2,210.0 | -19.0 | -0.85% | 900 |
| 2026-01-27 | 2,210.0 | 2,229.0 | 2,200.0 | 2,229.0 | +11.0 | +0.50% | 2,000 |
| 2026-01-26 | 2,207.0 | 2,256.0 | 2,207.0 | 2,218.0 | -20.0 | -0.89% | 1,300 |
| 2026-01-23 | 2,238.0 | 2,240.0 | 2,238.0 | 2,238.0 | +7.0 | +0.31% | 800 |
| 2026-01-22 | 2,236.0 | 2,240.0 | 2,220.0 | 2,231.0 | +11.0 | +0.50% | 800 |
| 2026-01-21 | 2,193.0 | 2,225.0 | 2,192.0 | 2,220.0 | -5.0 | -0.22% | 2,600 |
| 2026-01-20 | 2,203.0 | 2,225.0 | 2,199.0 | 2,225.0 | +22.0 | +1.00% | 7,900 |
| 2026-01-19 | 2,203.0 | 2,211.0 | 2,203.0 | 2,203.0 | +11.0 | +0.50% | 700 |
| 2026-01-16 | 2,191.0 | 2,192.0 | 2,191.0 | 2,192.0 | +2.0 | +0.09% | 400 |
| 2026-01-15 | 2,158.0 | 2,190.0 | 2,158.0 | 2,190.0 | +35.0 | +1.62% | 1,000 |
| 2026-01-14 | 2,236.0 | 2,237.0 | 2,155.0 | 2,155.0 | -77.0 | -3.45% | 6,600 |
| 2026-01-13 | 2,292.0 | 2,292.0 | 2,232.0 | 2,232.0 | -10.0 | -0.45% | 800 |
| 2026-01-09 | 2,242.0 | 2,244.0 | 2,242.0 | 2,242.0 | +1.0 | +0.04% | 900 |
| 2026-01-08 | 2,231.0 | 2,241.0 | 2,231.0 | 2,241.0 | +10.0 | +0.45% | 300 |
| 2026-01-07 | 2,231.0 | 2,269.0 | 2,231.0 | 2,231.0 | -6.0 | -0.27% | 1,000 |
| 2026-01-06 | 2,268.0 | 2,268.0 | 2,233.0 | 2,237.0 | -31.0 | -1.37% | 2,800 |
| 2026-01-05 | 2,260.0 | 2,268.0 | 2,260.0 | 2,268.0 | +8.0 | +0.35% | 300 |
| 2025-12-30 | 2,244.0 | 2,330.0 | 2,244.0 | 2,260.0 | +17.0 | +0.76% | 1,600 |
| 2025-12-29 | 2,240.0 | 2,243.0 | 2,230.0 | 2,243.0 | -2.0 | -0.09% | 1,000 |
| 2025-12-26 | 2,215.0 | 2,249.0 | 2,215.0 | 2,245.0 | +22.0 | +0.99% | 300 |
| 2025-12-25 | 2,243.0 | 2,243.0 | 2,223.0 | 2,223.0 | -12.0 | -0.54% | 10,900 |
| 2025-12-24 | 2,235.0 | 2,235.0 | 2,235.0 | 2,235.0 | +11.0 | +0.49% | 100 |
| 2025-12-23 | 2,223.0 | 2,224.0 | 2,223.0 | 2,224.0 | +1.0 | +0.04% | 1,400 |
| 2025-12-22 | 2,233.0 | 2,235.0 | 2,223.0 | 2,223.0 | -3.0 | -0.13% | 1,800 |
| 2025-12-19 | 2,223.0 | 2,227.0 | 2,223.0 | 2,226.0 | +3.0 | +0.13% | 1,300 |
| 2025-12-18 | 2,212.0 | 2,223.0 | 2,212.0 | 2,223.0 | +5.0 | +0.23% | 200 |
| 2025-12-17 | 2,239.0 | 2,239.0 | 2,215.0 | 2,218.0 | -23.0 | -1.03% | 1,700 |
| 2025-12-16 | 2,234.0 | 2,241.0 | 2,234.0 | 2,241.0 | -4.0 | -0.18% | 600 |
| 2025-12-15 | 2,273.0 | 2,273.0 | 2,245.0 | 2,245.0 | +20.0 | +0.90% | 1,000 |
| 2025-12-12 | 2,245.0 | 2,245.0 | 2,225.0 | 2,225.0 | +2.0 | +0.09% | 800 |
| 2025-12-11 | 2,222.0 | 2,223.0 | 2,222.0 | 2,223.0 | -7.0 | -0.31% | 300 |
| 2025-12-10 | 2,230.0 | 2,230.0 | 2,230.0 | 2,230.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 2,230.0 | 2,230.0 | 2,230.0 | 2,230.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,220.0 | 2,230.0 | 2,220.0 | 2,230.0 | +15.0 | +0.68% | 200 |
| 2025-12-05 | 2,222.0 | 2,222.0 | 2,215.0 | 2,215.0 | -45.0 | -1.99% | 200 |
| 2025-12-04 | 2,260.0 | 2,260.0 | 2,260.0 | 2,260.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,260.0 | 2,260.0 | 2,260.0 | 2,260.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,260.0 | 2,260.0 | 2,260.0 | 2,260.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 2,265.0 | 2,265.0 | 2,260.0 | 2,260.0 | +16.0 | +0.71% | 300 |
| 2025-11-28 | 2,244.0 | 2,244.0 | 2,244.0 | 2,244.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 2,250.0 | 2,250.0 | 2,244.0 | 2,244.0 | -15.0 | -0.66% | 200 |
| 2025-11-26 | 2,254.0 | 2,259.0 | 2,250.0 | 2,259.0 | +11.0 | +0.49% | 800 |
| 2025-11-25 | 2,250.0 | 2,250.0 | 2,240.0 | 2,248.0 | -1.0 | -0.04% | 1,000 |
| 2025-11-21 | 2,210.0 | 2,249.0 | 2,200.0 | 2,249.0 | +39.0 | +1.76% | 600 |
| 2025-11-20 | 2,210.0 | 2,210.0 | 2,210.0 | 2,210.0 | 0.0 | 0.00% | 100 |
| 2025-11-19 | 2,210.0 | 2,210.0 | 2,210.0 | 2,210.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 2,197.0 | 2,210.0 | 2,197.0 | 2,210.0 | +8.0 | +0.36% | 200 |
| 2025-11-17 | 2,202.0 | 2,202.0 | 2,202.0 | 2,202.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 2,194.0 | 2,202.0 | 2,194.0 | 2,202.0 | +8.0 | +0.36% | 200 |
| 2025-11-13 | 2,200.0 | 2,200.0 | 2,194.0 | 2,194.0 | +2.0 | +0.09% | 500 |
| 2025-11-12 | 2,195.0 | 2,195.0 | 2,192.0 | 2,192.0 | -28.0 | -1.26% | 200 |
| 2025-11-11 | 2,192.0 | 2,220.0 | 2,192.0 | 2,220.0 | +5.0 | +0.23% | 400 |
| 2025-11-10 | 2,215.0 | 2,215.0 | 2,215.0 | 2,215.0 | +10.0 | +0.45% | 200 |
| 2025-11-07 | 2,205.0 | 2,205.0 | 2,205.0 | 2,205.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 2,205.0 | 2,205.0 | 2,205.0 | 2,205.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,205.0 | 2,205.0 | 2,205.0 | 2,205.0 | +15.0 | +0.68% | 100 |
| 2025-11-04 | 2,188.0 | 2,206.0 | 2,188.0 | 2,190.0 | +2.0 | +0.09% | 500 |
| 2025-10-31 | 2,185.0 | 2,197.0 | 2,182.0 | 2,188.0 | -3.0 | -0.14% | 700 |
| 2025-10-30 | 2,194.0 | 2,194.0 | 2,191.0 | 2,191.0 | -16.0 | -0.72% | 500 |
| 2025-10-29 | 2,207.0 | 2,207.0 | 2,207.0 | 2,207.0 | +6.0 | +0.27% | 100 |
| 2025-10-28 | 2,189.0 | 2,201.0 | 2,189.0 | 2,201.0 | +1.0 | +0.05% | 400 |
| 2025-10-27 | 2,195.0 | 2,200.0 | 2,195.0 | 2,200.0 | +20.0 | +0.92% | 1,700 |
| 2025-10-24 | 2,187.0 | 2,187.0 | 2,180.0 | 2,180.0 | +2.0 | +0.09% | 400 |
| 2025-10-23 | 2,169.0 | 2,190.0 | 2,169.0 | 2,178.0 | +5.0 | +0.23% | 800 |
| 2025-10-22 | 2,160.0 | 2,173.0 | 2,160.0 | 2,173.0 | +11.0 | +0.51% | 600 |
| 2025-10-21 | 2,161.0 | 2,190.0 | 2,161.0 | 2,162.0 | +2.0 | +0.09% | 400 |
| 2025-10-20 | 2,200.0 | 2,200.0 | 2,160.0 | 2,160.0 | -15.0 | -0.69% | 600 |
| 2025-10-17 | 2,160.0 | 2,175.0 | 2,160.0 | 2,175.0 | +30.0 | +1.40% | 300 |
| 2025-10-16 | 2,144.0 | 2,145.0 | 2,144.0 | 2,145.0 | +14.0 | +0.66% | 500 |
| 2025-10-15 | 2,130.0 | 2,131.0 | 2,130.0 | 2,131.0 | +1.0 | +0.05% | 400 |
| 2025-10-14 | 2,168.0 | 2,180.0 | 2,120.0 | 2,130.0 | -117.0 | -5.21% | 4,000 |
| 2025-10-10 | 2,246.0 | 2,254.0 | 2,246.0 | 2,247.0 | +1.0 | +0.04% | 1,000 |
| 2025-10-09 | 2,247.0 | 2,253.0 | 2,215.0 | 2,246.0 | -1.0 | -0.04% | 1,800 |
| 2025-10-08 | 2,229.0 | 2,247.0 | 2,219.0 | 2,247.0 | +36.0 | +1.63% | 1,000 |
| 2025-10-07 | 2,200.0 | 2,211.0 | 2,200.0 | 2,211.0 | +17.0 | +0.77% | 300 |
| 2025-10-06 | 2,240.0 | 2,244.0 | 2,185.0 | 2,194.0 | -3.0 | -0.14% | 1,900 |
| 2025-10-03 | 2,195.0 | 2,197.0 | 2,195.0 | 2,197.0 | +17.0 | +0.78% | 700 |
| 2025-10-02 | 2,195.0 | 2,195.0 | 2,176.0 | 2,180.0 | 0.0 | 0.00% | 600 |
| 2025-10-01 | 2,183.0 | 2,200.0 | 2,180.0 | 2,180.0 | +22.0 | +1.02% | 900 |
| 2025-09-30 | 2,158.0 | 2,158.0 | 2,158.0 | 2,158.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 2,157.0 | 2,158.0 | 2,157.0 | 2,158.0 | -11.0 | -0.51% | 200 |
| 2025-09-26 | 2,169.0 | 2,169.0 | 2,169.0 | 2,169.0 | 0.0 | 0.00% | 200 |
| 2025-09-25 | 2,169.0 | 2,169.0 | 2,169.0 | 2,169.0 | 0.0 | 0.00% | 200 |
| 2025-09-24 | 2,183.0 | 2,183.0 | 2,168.0 | 2,169.0 | +1.0 | +0.05% | 700 |
| 2025-09-22 | 2,195.0 | 2,195.0 | 2,150.0 | 2,168.0 | -11.0 | -0.50% | 800 |
| 2025-09-19 | 2,166.0 | 2,200.0 | 2,134.0 | 2,179.0 | +51.0 | +2.40% | 9,800 |
| 2025-09-18 | 2,153.0 | 2,153.0 | 2,128.0 | 2,128.0 | -13.0 | -0.61% | 200 |
| 2025-09-17 | 2,180.0 | 2,180.0 | 2,132.0 | 2,141.0 | +1.0 | +0.05% | 1,200 |
| 2025-09-16 | 2,103.0 | 2,175.0 | 2,103.0 | 2,140.0 | -45.0 | -2.06% | 24,500 |
| 2025-09-12 | 2,210.0 | 2,210.0 | 2,170.0 | 2,185.0 | — | — | 600 |
直近120営業日分を表示