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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,191 | 1,200 | 1,123 | 1,157 | -41 | -3.4 | 389,600 |
| 7/29 | 1,233 | 1,239 | 1,182 | 1,198 | -36 | -2.9 | 221,700 |
| 7/22 | 1,213 | 1,258 | 1,195 | 1,234 | +39 | +3.3 | 165,500 |
| 7/15 | 1,210 | 1,244 | 1,190 | 1,195 | 0 | 0.0 | 404,800 |
| 7/8 | 1,266 | 1,276 | 1,170 | 1,195 | -41 | -3.3 | 439,000 |
| 7/1 | 1,348 | 1,360 | 1,227 | 1,236 | -112 | -8.3 | 357,400 |
| 6/24 | 1,292 | 1,365 | 1,290 | 1,348 | +63 | +4.9 | 699,500 |
| 6/17 | 1,304 | 1,345 | 1,260 | 1,285 | -43 | -3.2 | 294,700 |
| 6/10 | 1,343 | 1,366 | 1,321 | 1,328 | -6 | -0.5 | 228,700 |
| 6/3 | 1,314 | 1,349 | 1,300 | 1,334 | +21 | +1.6 | 252,200 |
| 5/27 | 1,262 | 1,322 | 1,262 | 1,313 | +79 | +6.4 | 478,500 |
| 5/20 | 1,260 | 1,274 | 1,218 | 1,234 | -23 | -1.8 | 594,600 |
| 5/13 | 1,300 | 1,301 | 1,183 | 1,257 | -23 | -1.8 | 662,000 |
| 5/6 | 1,254 | 1,304 | 1,230 | 1,280 | -34 | -2.6 | 329,600 |
| 4/28 | 1,345 | 1,355 | 1,290 | 1,314 | -61 | -4.4 | 330,800 |
| 4/22 | 1,355 | 1,399 | 1,334 | 1,375 | +1 | +0.1 | 460,200 |
| 4/15 | 1,299 | 1,378 | 1,292 | 1,374 | +75 | +5.8 | 487,100 |
| 4/8 | 1,286 | 1,331 | 1,272 | 1,299 | +20 | +1.6 | 526,300 |
| 4/1 | 1,302 | 1,358 | 1,248 | 1,279 | -23 | -1.8 | 931,500 |
| 3/25 | 1,207 | 1,320 | 1,193 | 1,302 | +95 | +7.9 | 708,700 |
| 3/18 | 1,100 | 1,207 | 1,100 | 1,207 | +96 | +8.6 | 561,300 |
| 3/11 | 1,068 | 1,112 | 1,019 | 1,111 | +24 | +2.2 | 831,500 |
| 3/4 | 1,118 | 1,147 | 1,064 | 1,087 | -23 | -2.1 | 525,400 |
| 2/25 | 1,119 | 1,135 | 1,076 | 1,110 | -21 | -1.9 | 767,600 |
| 2/18 | 1,148 | 1,183 | 1,111 | 1,131 | -47 | -4.0 | 278,800 |
| 2/10 | 1,101 | 1,199 | 1,101 | 1,178 | +63 | +5.7 | 452,900 |
| 2/4 | 1,127 | 1,160 | 1,031 | 1,115 | -31 | -2.7 | 1,013,100 |
| 1/28 | 1,187 | 1,206 | 1,123 | 1,146 | -45 | -3.8 | 534,900 |
| 1/21 | 1,211 | 1,229 | 1,170 | 1,191 | -32 | -2.6 | 505,500 |
| 1/14 | 1,210 | 1,238 | 1,146 | 1,223 | +8 | +0.7 | 990,900 |
▶︎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
