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 | 839 | -87 | -9.4 | 2,349,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 780 | 810 | 665 | 699 | -91 | -11.5 | 1,020,700 |
| 07/03 | 915 | 915 | 723 | 790 | -105 | -11.7 | 1,598,000 |
| 07/02 | 928 | 985 | 813 | 895 | -33 | -3.6 | 1,784,000 |
| 07/01 | 913 | 998 | 881 | 928 | +17 | +1.9 | 1,214,100 |
| 06/12 | 973 | 985 | 870 | 911 | -72 | -7.3 | 1,455,100 |
| 06/11 | 932 | 1,144 | 912 | 983 | +55 | +5.9 | 2,104,800 |
| 06/10 | 1,028 | 1,139 | 907 | 928 | -108 | -10.4 | 1,647,500 |
| 06/09 | 1,132 | 1,245 | 996 | 1,036 | -129 | -11.1 | 1,190,600 |
| 06/08 | 905 | 1,371 | 905 | 1,165 | +151 | +14.9 | 3,588,900 |
| 06/07 | 1,240 | 1,336 | 900 | 1,014 | -220 | -17.8 | 2,384,800 |
| 06/06 | 1,210 | 1,420 | 933 | 1,234 | +29 | +2.4 | 5,965,900 |
| 06/05 | 1,790 | 1,844 | 1,202 | 1,205 | -675 | -35.9 | 3,687,000 |
| 06/04 | 2,255 | 2,350 | 1,762 | 1,880 | -385 | -17.0 | 2,985,600 |
| 06/03 | 1,800 | 2,515 | 1,675 | 2,265 | +365 | +19.2 | 6,477,700 |
| 06/02 | 2,220 | 2,500 | 1,490 | 1,900 | -315 | -14.2 | 12,173,200 |
| 06/01 | 3,690 | 3,870 | 1,750 | 2,215 | -1,495 | -40.3 | 22,649,600 |
| 05/12 | 2,860 | 3,860 | 2,860 | 3,710 | +760 | +25.8 | 2,727,900 |
| 05/11 | 2,900 | 3,050 | 2,650 | 2,950 | -180 | -5.8 | 2,368,400 |
| 05/10 | 2,780 | 3,150 | 2,465 | 3,130 | +550 | +21.3 | 1,659,700 |
| 05/09 | 2,250 | 2,670 | 2,225 | 2,580 | +335 | +14.9 | 1,437,100 |
| 05/08 | 2,470 | 2,580 | 2,125 | 2,245 | -210 | -8.6 | 2,012,100 |
| 05/07 | 1,840 | 2,530 | 1,785 | 2,455 | +616 | +33.5 | 5,661,400 |
| 05/06 | 1,474 | 1,950 | 1,450 | 1,839 | +390 | +26.9 | 4,273,900 |
| 05/05 | 1,598 | 1,778 | 1,303 | 1,449 | -136 | -8.6 | 2,269,200 |
| 05/04 | 1,769 | 1,845 | 1,550 | 1,585 | -176 | -10.0 | 2,017,900 |
| 05/03 | 1,781 | 1,995 | 1,736 | 1,761 | -39 | -2.2 | 4,137,200 |
| 05/02 | 1,522 | 1,931 | 1,522 | 1,800 | +284 | +18.7 | 7,196,600 |
| 05/01 | 1,240 | 1,600 | 1,170 | 1,516 | +281 | +22.8 | 7,076,300 |
| 04/12 | 930 | 1,247 | 927 | 1,235 | +300 | +32.1 | 6,124,400 |
| 04/11 | 995 | 995 | 895 | 935 | -58 | -5.8 | 2,834,200 |
▶︎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
