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
1,599.9
円
(15:24)
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 | 1,605 | 1,560 | 1,600 | +14 | +0.9 | 716,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,622 | 1,650 | 1,622 | 1,634 | +21 | +1.3 | 772,200 |
| 9/18 | 1,662 | 1,664 | 1,604 | 1,613 | -46 | -2.8 | 1,372,900 |
| 9/17 | 1,695 | 1,698 | 1,612 | 1,659 | -113 | -6.4 | 2,943,600 |
| 9/13 | 1,784 | 1,800 | 1,754 | 1,772 | -4 | -0.2 | 1,057,500 |
| 9/12 | 1,749 | 1,779 | 1,732 | 1,776 | +37 | +2.1 | 714,400 |
| 9/11 | 1,820 | 1,821 | 1,726 | 1,739 | -96 | -5.2 | 973,700 |
| 9/10 | 1,835 | 1,867 | 1,833 | 1,835 | +3 | +0.2 | 564,500 |
| 9/9 | 1,830 | 1,864 | 1,806 | 1,832 | -30 | -1.6 | 955,000 |
| 9/6 | 1,870 | 1,872 | 1,849 | 1,862 | +6 | +0.3 | 543,100 |
| 9/5 | 1,851 | 1,897 | 1,836 | 1,856 | -6 | -0.3 | 685,800 |
| 9/4 | 1,886 | 1,908 | 1,862 | 1,862 | -43 | -2.3 | 876,800 |
| 9/3 | 1,900 | 1,930 | 1,891 | 1,905 | +1 | +0.1 | 482,600 |
| 9/2 | 1,899 | 1,913 | 1,890 | 1,904 | -1 | -0.1 | 531,000 |
| 8/30 | 1,920 | 1,921 | 1,887 | 1,905 | -18 | -0.9 | 742,900 |
| 8/29 | 1,889 | 1,923 | 1,878 | 1,923 | +37 | +2.0 | 866,700 |
| 8/28 | 1,895 | 1,913 | 1,872 | 1,886 | +6 | +0.3 | 894,800 |
| 8/27 | 1,856 | 1,883 | 1,848 | 1,880 | +15 | +0.8 | 874,600 |
| 8/26 | 1,769 | 1,865 | 1,766 | 1,865 | +114 | +6.5 | 2,114,000 |
| 8/23 | 1,759 | 1,759 | 1,738 | 1,751 | 0 | 0.0 | 290,000 |
| 8/22 | 1,740 | 1,759 | 1,728 | 1,751 | +9 | +0.5 | 425,400 |
| 8/21 | 1,720 | 1,754 | 1,716 | 1,742 | -2 | -0.1 | 320,400 |
| 8/20 | 1,695 | 1,747 | 1,692 | 1,744 | +60 | +3.6 | 702,500 |
| 8/19 | 1,698 | 1,715 | 1,684 | 1,684 | -12 | -0.7 | 367,400 |
| 8/16 | 1,698 | 1,698 | 1,662 | 1,696 | +10 | +0.6 | 814,400 |
| 8/15 | 1,695 | 1,699 | 1,678 | 1,686 | -4 | -0.2 | 370,600 |
| 8/14 | 1,686 | 1,691 | 1,666 | 1,690 | +10 | +0.6 | 356,400 |
| 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 |
▶︎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
