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
1,668
円
(22:01)
株価は20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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,681 | 1,697 | 1,663 | 1,686 | +4 | +0.2 | 680,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,667 | 1,680 | 1,625 | 1,680 | -2 | -0.1 | 751,200 |
| 8/9 | 1,669 | 1,683 | 1,644 | 1,682 | +37 | +2.3 | 772,600 |
| 8/8 | 1,618 | 1,673 | 1,609 | 1,645 | 0 | 0.0 | 813,800 |
| 8/7 | 1,629 | 1,700 | 1,629 | 1,645 | -14 | -0.8 | 1,050,900 |
| 8/6 | 1,637 | 1,710 | 1,601 | 1,659 | +129 | +8.4 | 1,840,300 |
| 8/5 | 1,593 | 1,628 | 1,506 | 1,530 | -138 | -8.3 | 1,964,400 |
| 8/2 | 1,696 | 1,717 | 1,655 | 1,668 | -69 | -4.0 | 1,218,800 |
| 8/1 | 1,722 | 1,750 | 1,668 | 1,737 | +20 | +1.2 | 1,268,000 |
| 7/31 | 1,697 | 1,717 | 1,653 | 1,717 | +29 | +1.7 | 775,400 |
| 7/30 | 1,680 | 1,694 | 1,667 | 1,688 | +10 | +0.6 | 1,060,500 |
| 7/29 | 1,668 | 1,683 | 1,637 | 1,678 | +13 | +0.8 | 649,100 |
| 7/26 | 1,680 | 1,684 | 1,650 | 1,665 | -18 | -1.1 | 726,100 |
| 7/25 | 1,670 | 1,698 | 1,650 | 1,683 | +13 | +0.8 | 928,200 |
| 7/24 | 1,670 | 1,688 | 1,657 | 1,670 | +1 | +0.1 | 797,000 |
| 7/23 | 1,652 | 1,678 | 1,646 | 1,669 | +29 | +1.8 | 682,800 |
| 7/22 | 1,633 | 1,658 | 1,621 | 1,640 | +17 | +1.1 | 665,200 |
| 7/19 | 1,635 | 1,650 | 1,611 | 1,623 | -35 | -2.1 | 676,200 |
| 7/18 | 1,650 | 1,672 | 1,634 | 1,658 | +29 | +1.8 | 1,218,000 |
| 7/17 | 1,590 | 1,629 | 1,583 | 1,629 | +54 | +3.4 | 851,200 |
| 7/16 | 1,591 | 1,599 | 1,575 | 1,575 | -15 | -0.9 | 613,200 |
| 7/12 | 1,582 | 1,607 | 1,578 | 1,590 | +17 | +1.1 | 781,000 |
| 7/11 | 1,543 | 1,578 | 1,541 | 1,573 | +30 | +1.9 | 805,700 |
| 7/10 | 1,515 | 1,545 | 1,512 | 1,543 | +32 | +2.1 | 758,700 |
| 7/9 | 1,517 | 1,522 | 1,503 | 1,511 | -9 | -0.6 | 805,500 |
| 7/8 | 1,535 | 1,554 | 1,520 | 1,520 | -4 | -0.3 | 1,013,400 |
| 7/5 | 1,574 | 1,583 | 1,515 | 1,524 | -52 | -3.3 | 1,671,600 |
| 7/4 | 1,583 | 1,599 | 1,573 | 1,576 | -11 | -0.7 | 717,400 |
| 7/3 | 1,608 | 1,610 | 1,578 | 1,587 | -19 | -1.2 | 1,205,900 |
| 7/2 | 1,616 | 1,633 | 1,605 | 1,606 | -14 | -0.9 | 775,800 |
| 7/1 | 1,640 | 1,648 | 1,618 | 1,620 | -7 | -0.4 | 660,600 |
▶︎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
