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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 846 | 854 | 822 | 834 | -13 | -1.5 | 83,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,160 | 1,199 | 1,124 | 1,124 | -39 | -3.4 | 498,600 |
| 2/24 | 1,174 | 1,190 | 1,157 | 1,163 | -20 | -1.7 | 147,600 |
| 2/17 | 1,185 | 1,198 | 1,163 | 1,183 | -6 | -0.5 | 229,800 |
| 2/10 | 1,166 | 1,204 | 1,147 | 1,189 | +18 | +1.5 | 360,400 |
| 2/3 | 1,230 | 1,247 | 1,165 | 1,171 | -89 | -7.1 | 741,200 |
| 1/27 | 1,216 | 1,271 | 1,212 | 1,260 | +30 | +2.4 | 592,200 |
| 1/20 | 1,241 | 1,267 | 1,206 | 1,230 | -20 | -1.6 | 828,900 |
| 1/13 | 1,206 | 1,255 | 1,183 | 1,250 | +48 | +4.0 | 901,100 |
| 1/6 | 1,200 | 1,228 | 1,165 | 1,202 | -5 | -0.4 | 475,800 |
| 12/30 | 1,098 | 1,214 | 1,080 | 1,207 | +117 | +10.7 | 1,089,900 |
| 12/23 | 1,075 | 1,099 | 1,019 | 1,090 | +16 | +1.5 | 267,500 |
| 12/16 | 1,029 | 1,110 | 1,029 | 1,074 | +45 | +4.4 | 216,400 |
| 12/9 | 1,028 | 1,036 | 986 | 1,029 | +1 | +0.1 | 303,800 |
| 12/2 | 1,098 | 1,098 | 1,011 | 1,028 | -55 | -5.1 | 327,200 |
| 11/25 | 1,091 | 1,107 | 1,076 | 1,083 | -9 | -0.8 | 118,200 |
| 11/18 | 1,096 | 1,105 | 1,051 | 1,092 | -4 | -0.4 | 604,700 |
| 11/11 | 1,058 | 1,148 | 1,058 | 1,096 | +37 | +3.5 | 782,600 |
| 11/4 | 1,077 | 1,098 | 1,039 | 1,059 | -18 | -1.7 | 209,000 |
| 10/28 | 1,100 | 1,113 | 1,061 | 1,077 | -14 | -1.3 | 237,000 |
| 10/21 | 1,080 | 1,130 | 982 | 1,091 | -11 | -1.0 | 417,500 |
| 10/14 | 1,117 | 1,134 | 1,067 | 1,102 | -28 | -2.5 | 231,400 |
| 10/7 | 1,116 | 1,158 | 1,112 | 1,130 | +13 | +1.2 | 212,900 |
| 9/30 | 1,150 | 1,150 | 1,070 | 1,117 | -41 | -3.5 | 384,000 |
| 9/22 | 1,184 | 1,196 | 1,150 | 1,158 | -20 | -1.7 | 131,800 |
| 9/16 | 1,191 | 1,200 | 1,157 | 1,178 | -5 | -0.4 | 294,200 |
| 9/9 | 1,145 | 1,194 | 1,119 | 1,183 | +29 | +2.5 | 472,000 |
| 9/2 | 1,188 | 1,193 | 1,135 | 1,154 | -35 | -2.9 | 245,300 |
| 8/26 | 1,182 | 1,229 | 1,167 | 1,189 | -22 | -1.8 | 288,600 |
| 8/19 | 1,154 | 1,222 | 1,141 | 1,211 | +57 | +4.9 | 231,400 |
| 8/12 | 1,159 | 1,164 | 1,129 | 1,154 | -3 | -0.3 | 220,200 |
▶︎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
