！決算発表予定日 2024/12/13
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
ー
円
取引時間外
(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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,769 | 1,805 | 1,761 | 1,800 | +19 | +1.1 | 455,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,755 | 1,783 | 1,752 | 1,772 | +35 | +2.0 | 771,300 |
| 10/5 | 1,699 | 1,744 | 1,697 | 1,737 | +43 | +2.5 | 888,700 |
| 10/4 | 1,742 | 1,753 | 1,678 | 1,694 | -80 | -4.5 | 1,882,900 |
| 10/3 | 1,801 | 1,814 | 1,765 | 1,774 | -35 | -1.9 | 724,500 |
| 10/2 | 1,825 | 1,828 | 1,800 | 1,809 | +3 | +0.2 | 777,500 |
| 9/29 | 1,802 | 1,832 | 1,796 | 1,806 | +10 | +0.6 | 909,400 |
| 9/28 | 1,790 | 1,804 | 1,778 | 1,796 | 0 | 0.0 | 682,100 |
| 9/27 | 1,770 | 1,796 | 1,760 | 1,796 | +19 | +1.1 | 893,300 |
| 9/26 | 1,812 | 1,814 | 1,774 | 1,777 | -32 | -1.8 | 995,800 |
| 9/25 | 1,768 | 1,810 | 1,758 | 1,809 | +30 | +1.7 | 798,600 |
| 9/22 | 1,747 | 1,780 | 1,738 | 1,779 | +21 | +1.2 | 940,900 |
| 9/21 | 1,807 | 1,808 | 1,757 | 1,758 | -45 | -2.5 | 1,250,700 |
| 9/20 | 1,779 | 1,812 | 1,762 | 1,803 | +27 | +1.5 | 1,458,900 |
| 9/19 | 1,810 | 1,826 | 1,753 | 1,776 | -41 | -2.3 | 2,841,300 |
| 9/15 | 1,824 | 1,850 | 1,810 | 1,817 | -18 | -1.0 | 2,690,000 |
| 9/14 | 1,897 | 1,899 | 1,820 | 1,835 | -142 | -7.2 | 5,516,500 |
| 9/13 | 1,982 | 1,984 | 1,961 | 1,977 | +12 | +0.6 | 1,394,500 |
| 9/12 | 1,920 | 1,967 | 1,920 | 1,965 | +45 | +2.3 | 1,375,400 |
| 9/11 | 1,930 | 1,934 | 1,903 | 1,920 | +1 | +0.1 | 980,500 |
| 9/8 | 1,901 | 1,921 | 1,896 | 1,919 | +5 | +0.3 | 1,448,900 |
| 9/7 | 1,957 | 1,958 | 1,913 | 1,914 | -53 | -2.7 | 2,058,500 |
| 9/6 | 1,966 | 1,982 | 1,958 | 1,967 | -7 | -0.4 | 924,100 |
| 9/5 | 1,982 | 1,989 | 1,969 | 1,974 | -3 | -0.2 | 606,500 |
| 9/4 | 1,995 | 1,996 | 1,974 | 1,977 | -11 | -0.6 | 841,700 |
| 9/1 | 1,970 | 1,988 | 1,965 | 1,988 | +16 | +0.8 | 734,900 |
| 8/31 | 1,960 | 1,978 | 1,960 | 1,972 | +9 | +0.5 | 699,200 |
| 8/30 | 1,993 | 1,993 | 1,959 | 1,963 | -25 | -1.3 | 1,217,300 |
| 8/29 | 1,977 | 1,992 | 1,973 | 1,988 | +19 | +1.0 | 713,400 |
| 8/28 | 1,992 | 2,000 | 1,956 | 1,969 | -28 | -1.4 | 1,512,300 |
| 8/25 | 1,993 | 2,002 | 1,978 | 1,997 | -8 | -0.4 | 627,300 |
▶︎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
