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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 832 | 843 | 816 | 839 | +5 | +0.6 | 374,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,193 | 1,257 | 1,193 | 1,215 | -8 | -0.7 | 399,100 |
| 12/30 | 1,205 | 1,224 | 1,172 | 1,223 | +14 | +1.2 | 143,400 |
| 12/24 | 1,227 | 1,235 | 1,202 | 1,209 | -30 | -2.4 | 345,700 |
| 12/17 | 1,221 | 1,262 | 1,205 | 1,239 | +16 | +1.3 | 550,300 |
| 12/10 | 1,171 | 1,249 | 1,164 | 1,223 | +44 | +3.7 | 618,800 |
| 12/3 | 1,209 | 1,241 | 1,155 | 1,179 | -32 | -2.6 | 776,500 |
| 11/26 | 1,166 | 1,236 | 1,163 | 1,211 | +33 | +2.8 | 839,900 |
| 11/19 | 1,100 | 1,183 | 1,089 | 1,178 | +78 | +7.1 | 793,800 |
| 11/12 | 1,055 | 1,109 | 1,044 | 1,100 | +47 | +4.5 | 1,325,000 |
| 11/5 | 1,035 | 1,064 | 1,035 | 1,053 | +9 | +0.9 | 609,400 |
| 10/29 | 1,053 | 1,055 | 1,021 | 1,044 | -15 | -1.4 | 308,100 |
| 10/22 | 1,056 | 1,072 | 1,033 | 1,059 | +3 | +0.3 | 1,200,200 |
| 10/15 | 1,063 | 1,103 | 1,030 | 1,056 | -14 | -1.3 | 793,600 |
| 10/8 | 1,073 | 1,091 | 1,039 | 1,070 | +17 | +1.6 | 699,300 |
| 10/1 | 1,053 | 1,103 | 1,037 | 1,053 | -3 | -0.3 | 525,500 |
| 9/24 | 1,015 | 1,058 | 1,009 | 1,056 | +21 | +2.0 | 219,600 |
| 9/17 | 1,056 | 1,079 | 1,019 | 1,035 | -20 | -1.9 | 646,800 |
| 9/10 | 1,000 | 1,059 | 985 | 1,055 | +62 | +6.2 | 748,900 |
| 9/3 | 985 | 1,015 | 985 | 993 | +20 | +2.1 | 165,700 |
| 8/27 | 960 | 994 | 957 | 973 | +6 | +0.6 | 107,700 |
| 8/20 | 1,004 | 1,004 | 938 | 967 | -30 | -3.0 | 172,700 |
| 8/13 | 1,020 | 1,024 | 970 | 997 | -23 | -2.3 | 284,500 |
| 8/6 | 1,017 | 1,022 | 998 | 1,020 | +4 | +0.4 | 324,200 |
| 7/30 | 1,010 | 1,024 | 992 | 1,016 | +18 | +1.8 | 517,900 |
| 7/21 | 1,012 | 1,031 | 987 | 998 | -8 | -0.8 | 184,100 |
| 7/16 | 1,025 | 1,033 | 994 | 1,006 | -8 | -0.8 | 103,900 |
| 7/9 | 992 | 1,041 | 992 | 1,014 | +20 | +2.0 | 840,000 |
| 7/2 | 1,041 | 1,051 | 987 | 994 | -48 | -4.6 | 357,000 |
| 6/25 | 1,040 | 1,084 | 1,006 | 1,042 | -4 | -0.4 | 1,185,000 |
| 6/18 | 1,055 | 1,063 | 1,045 | 1,046 | -9 | -0.9 | 373,100 |
▶︎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
