8699東証S貸借
業種 証券・商品
ＨＳホールディングス 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 |
|---|---|
| 1,110 (23/06/22) | 927 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,067 (24/01/19) | 927 (24/04/19) |
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 | 973 | 974 | 947 | 963 | -1 | -0.1 | 151,100 |
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 | 993 | 997 | 927 | 964 | -33 | -3.3 | 1,817,100 |
| 24/03 | 1,000 | 1,042 | 971 | 997 | -9 | -0.9 | 1,354,300 |
| 24/02 | 1,036 | 1,043 | 955 | 1,006 | -37 | -3.6 | 1,475,400 |
| 24/01 | 991 | 1,067 | 991 | 1,043 | +34 | +3.4 | 1,788,300 |
| 23/12 | 1,000 | 1,020 | 978 | 1,009 | +16 | +1.6 | 1,540,800 |
| 23/11 | 1,010 | 1,036 | 980 | 993 | -16 | -1.6 | 1,447,200 |
| 23/10 | 986 | 1,037 | 948 | 1,009 | +23 | +2.3 | 2,127,700 |
| 23/09 | 1,019 | 1,055 | 972 | 986 | -51 | -4.9 | 1,708,700 |
| 23/08 | 1,020 | 1,055 | 979 | 1,037 | +14 | +1.4 | 1,233,500 |
| 23/07 | 1,004 | 1,042 | 977 | 1,023 | +29 | +2.9 | 1,378,100 |
| 23/06 | 978 | 1,110 | 978 | 994 | +16 | +1.6 | 1,536,600 |
| 23/05 | 1,028 | 1,052 | 971 | 978 | -32 | -3.2 | 1,479,900 |
| 23/04 | 980 | 1,074 | 950 | 1,010 | +30 | +3.1 | 1,767,300 |
| 23/03 | 1,180 | 1,190 | 925 | 980 | -205 | -17.3 | 2,733,200 |
| 23/02 | 1,217 | 1,225 | 1,147 | 1,185 | -31 | -2.6 | 1,166,500 |
| 23/01 | 1,200 | 1,271 | 1,165 | 1,216 | +9 | +0.8 | 3,312,100 |
| 22/12 | 1,049 | 1,214 | 986 | 1,207 | +158 | +15.1 | 1,992,200 |
| 22/11 | 1,061 | 1,148 | 1,033 | 1,049 | -22 | -2.1 | 1,860,600 |
| 22/10 | 1,116 | 1,158 | 982 | 1,071 | -46 | -4.1 | 1,165,300 |
| 22/09 | 1,160 | 1,200 | 1,070 | 1,117 | -49 | -4.2 | 1,369,000 |
| 22/08 | 1,191 | 1,229 | 1,123 | 1,166 | -32 | -2.7 | 1,288,100 |
| 22/07 | 1,281 | 1,281 | 1,170 | 1,198 | -94 | -7.3 | 1,317,100 |
| 22/06 | 1,328 | 1,366 | 1,260 | 1,292 | -36 | -2.7 | 1,638,000 |
| 22/05 | 1,254 | 1,340 | 1,183 | 1,328 | +14 | +1.1 | 2,173,100 |
| 22/04 | 1,281 | 1,399 | 1,248 | 1,314 | +14 | +1.1 | 1,987,500 |
| 22/03 | 1,139 | 1,358 | 1,019 | 1,300 | +163 | +14.3 | 3,311,100 |
| 22/02 | 1,134 | 1,199 | 1,076 | 1,137 | -15 | -1.3 | 1,965,300 |
| 22/01 | 1,193 | 1,257 | 1,031 | 1,152 | -71 | -5.8 | 3,041,700 |
| 21/12 | 1,207 | 1,262 | 1,155 | 1,223 | +32 | +2.7 | 2,019,400 |
| 21/11 | 1,035 | 1,241 | 1,035 | 1,191 | +147 | +14.1 | 3,983,400 |
▶︎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