9603東証P貸借
業種 サービス業
エイチ・アイ・エス 株価時系列データ
PTS
1,598.6
円
(11:00)
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 |
|---|---|
| 2,019 (24/03/18) | 1,503 (24/07/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,019 (24/03/18) | 1,503 (24/07/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,582 | 1,599 | 1,560 | 1,599 | +13 | +0.8 | 378,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,601 | 1,620 | 1,585 | 1,586 | -14 | -0.9 | 736,900 |
| 12/16 | 1,655 | 1,665 | 1,600 | 1,600 | -96 | -5.7 | 1,403,600 |
| 12/13 | 1,708 | 1,712 | 1,682 | 1,696 | -25 | -1.5 | 628,200 |
| 12/12 | 1,720 | 1,732 | 1,715 | 1,721 | +6 | +0.4 | 485,500 |
| 12/11 | 1,725 | 1,732 | 1,713 | 1,715 | 0 | 0.0 | 313,700 |
| 12/10 | 1,730 | 1,741 | 1,712 | 1,715 | -29 | -1.7 | 545,300 |
| 12/9 | 1,759 | 1,761 | 1,724 | 1,744 | -15 | -0.9 | 548,200 |
| 12/6 | 1,789 | 1,794 | 1,745 | 1,759 | -19 | -1.1 | 471,400 |
| 12/5 | 1,787 | 1,792 | 1,756 | 1,778 | -15 | -0.8 | 671,200 |
| 12/4 | 1,798 | 1,827 | 1,789 | 1,793 | -7 | -0.4 | 363,500 |
| 12/3 | 1,800 | 1,813 | 1,787 | 1,800 | +10 | +0.6 | 656,700 |
| 12/2 | 1,775 | 1,798 | 1,750 | 1,790 | +15 | +0.9 | 572,200 |
| 11/29 | 1,717 | 1,780 | 1,717 | 1,775 | +58 | +3.4 | 866,200 |
| 11/28 | 1,725 | 1,757 | 1,715 | 1,717 | -8 | -0.5 | 727,500 |
| 11/27 | 1,739 | 1,762 | 1,712 | 1,725 | -32 | -1.8 | 1,157,200 |
| 11/26 | 1,751 | 1,780 | 1,719 | 1,757 | -114 | -6.1 | 2,887,600 |
| 11/25 | 1,860 | 1,893 | 1,854 | 1,871 | +33 | +1.8 | 752,000 |
| 11/22 | 1,841 | 1,853 | 1,826 | 1,838 | -3 | -0.2 | 531,800 |
| 11/21 | 1,800 | 1,859 | 1,800 | 1,841 | +61 | +3.4 | 1,294,700 |
| 11/20 | 1,751 | 1,819 | 1,749 | 1,780 | +29 | +1.7 | 726,700 |
| 11/19 | 1,757 | 1,792 | 1,732 | 1,751 | -11 | -0.6 | 704,200 |
| 11/18 | 1,809 | 1,819 | 1,754 | 1,762 | -38 | -2.1 | 553,400 |
| 11/15 | 1,769 | 1,805 | 1,761 | 1,800 | +19 | +1.1 | 455,300 |
| 11/14 | 1,812 | 1,812 | 1,778 | 1,781 | -31 | -1.7 | 472,700 |
| 11/13 | 1,775 | 1,812 | 1,775 | 1,812 | +28 | +1.6 | 604,100 |
| 11/12 | 1,768 | 1,795 | 1,767 | 1,784 | -24 | -1.3 | 565,400 |
| 11/11 | 1,820 | 1,830 | 1,794 | 1,808 | -15 | -0.8 | 392,900 |
| 11/8 | 1,812 | 1,838 | 1,806 | 1,823 | +10 | +0.6 | 453,700 |
| 11/7 | 1,823 | 1,835 | 1,802 | 1,813 | -12 | -0.7 | 633,200 |
| 11/6 | 1,817 | 1,849 | 1,808 | 1,825 | +6 | +0.3 | 600,600 |
▶︎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
