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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,067 (24/01/19) | 800 (24/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,067 (24/01/19) | 800 (24/11/13) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 926 | 933 | 800 | 834 | -92 | -9.9 | 2,058,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,049 | 1,103 | 1,021 | 1,044 | -4 | -0.4 | 3,063,000 |
| 21/09 | 998 | 1,103 | 985 | 1,048 | +45 | +4.5 | 2,159,000 |
| 21/08 | 1,017 | 1,024 | 938 | 1,003 | -13 | -1.3 | 974,800 |
| 21/07 | 1,000 | 1,041 | 987 | 1,016 | +19 | +1.9 | 1,819,000 |
| 21/06 | 1,049 | 1,111 | 992 | 997 | -56 | -5.3 | 3,876,300 |
| 21/05 | 715 | 1,075 | 705 | 1,053 | +337 | +47.1 | 12,622,700 |
| 21/04 | 757 | 819 | 628 | 716 | -41 | -5.4 | 3,186,800 |
| 21/03 | 819 | 849 | 754 | 757 | -63 | -7.7 | 2,009,800 |
| 21/02 | 928 | 935 | 714 | 820 | -110 | -11.8 | 3,657,500 |
| 21/01 | 931 | 952 | 890 | 930 | -10 | -1.1 | 918,100 |
| 20/12 | 905 | 940 | 905 | 940 | +35 | +3.9 | 1,221,500 |
| 20/11 | 919 | 921 | 880 | 905 | -10 | -1.1 | 689,800 |
| 20/10 | 880 | 923 | 859 | 915 | +35 | +4.0 | 1,605,900 |
| 20/09 | 883 | 893 | 840 | 880 | +2 | +0.2 | 1,872,000 |
| 20/08 | 904 | 908 | 877 | 878 | -22 | -2.4 | 1,012,200 |
| 20/07 | 917 | 927 | 900 | 900 | -11 | -1.2 | 1,019,000 |
| 20/06 | 921 | 985 | 910 | 911 | -12 | -1.3 | 1,466,700 |
| 20/05 | 900 | 928 | 888 | 923 | +23 | +2.6 | 2,055,300 |
| 20/04 | 898 | 912 | 870 | 900 | 0 | 0.0 | 1,633,400 |
| 20/03 | 1,020 | 1,024 | 838 | 900 | -106 | -10.5 | 6,735,400 |
| 20/02 | 943 | 1,154 | 941 | 1,006 | +48 | +5.0 | 6,707,100 |
| 20/01 | 919 | 965 | 901 | 958 | +31 | +3.3 | 589,500 |
| 19/12 | 895 | 934 | 877 | 927 | +40 | +4.5 | 524,400 |
| 19/11 | 912 | 938 | 845 | 887 | -36 | -3.9 | 711,300 |
▶︎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
