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
1,596.4
円
(13:18)
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 | 1,600 | 1,560 | 1,595 | +9 | +0.6 | 515,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,780 | 1,819 | 1,761 | 1,819 | +48 | +2.7 | 583,800 |
| 11/1 | 1,736 | 1,790 | 1,729 | 1,771 | +19 | +1.1 | 610,100 |
| 10/31 | 1,716 | 1,759 | 1,702 | 1,752 | +32 | +1.9 | 545,000 |
| 10/30 | 1,719 | 1,738 | 1,697 | 1,720 | +12 | +0.7 | 646,800 |
| 10/29 | 1,694 | 1,719 | 1,687 | 1,708 | +20 | +1.2 | 915,900 |
| 10/28 | 1,641 | 1,696 | 1,639 | 1,688 | +40 | +2.4 | 498,800 |
| 10/25 | 1,658 | 1,661 | 1,640 | 1,648 | -10 | -0.6 | 414,500 |
| 10/24 | 1,672 | 1,677 | 1,654 | 1,658 | -27 | -1.6 | 469,300 |
| 10/23 | 1,687 | 1,691 | 1,676 | 1,685 | -1 | -0.1 | 249,400 |
| 10/22 | 1,710 | 1,716 | 1,686 | 1,686 | -15 | -0.9 | 387,400 |
| 10/21 | 1,680 | 1,707 | 1,677 | 1,701 | +25 | +1.5 | 312,300 |
| 10/18 | 1,681 | 1,693 | 1,669 | 1,676 | -13 | -0.8 | 242,200 |
| 10/17 | 1,690 | 1,702 | 1,681 | 1,689 | +3 | +0.2 | 326,400 |
| 10/16 | 1,660 | 1,692 | 1,658 | 1,686 | +13 | +0.8 | 378,200 |
| 10/15 | 1,650 | 1,679 | 1,650 | 1,673 | +32 | +2.0 | 694,900 |
| 10/11 | 1,680 | 1,690 | 1,641 | 1,641 | -39 | -2.3 | 575,000 |
| 10/10 | 1,702 | 1,705 | 1,667 | 1,680 | -35 | -2.0 | 571,500 |
| 10/9 | 1,730 | 1,742 | 1,714 | 1,715 | -9 | -0.5 | 447,400 |
| 10/8 | 1,730 | 1,754 | 1,720 | 1,724 | +2 | +0.1 | 519,000 |
| 10/7 | 1,751 | 1,761 | 1,720 | 1,722 | -24 | -1.4 | 824,800 |
| 10/4 | 1,715 | 1,748 | 1,701 | 1,746 | +31 | +1.8 | 568,700 |
| 10/3 | 1,691 | 1,718 | 1,670 | 1,715 | +50 | +3.0 | 668,400 |
| 10/2 | 1,681 | 1,694 | 1,662 | 1,665 | -27 | -1.6 | 527,000 |
| 10/1 | 1,670 | 1,698 | 1,660 | 1,692 | +9 | +0.5 | 513,600 |
| 9/30 | 1,650 | 1,712 | 1,650 | 1,683 | -3 | -0.2 | 1,009,700 |
| 9/27 | 1,681 | 1,697 | 1,663 | 1,686 | +4 | +0.2 | 680,200 |
| 9/26 | 1,656 | 1,682 | 1,640 | 1,682 | +26 | +1.6 | 707,400 |
| 9/25 | 1,663 | 1,663 | 1,638 | 1,656 | +7 | +0.4 | 571,400 |
| 9/24 | 1,680 | 1,682 | 1,633 | 1,649 | -35 | -2.1 | 1,017,600 |
| 9/20 | 1,645 | 1,696 | 1,645 | 1,684 | +50 | +3.1 | 1,084,200 |
▶︎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
