！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/28 | 1,624 | 1,629 | 1,617 | 1,627 | -2 | -0.1 | 624,200 |
| 6/27 | 1,637 | 1,650 | 1,626 | 1,629 | -14 | -0.9 | 550,800 |
| 6/26 | 1,654 | 1,655 | 1,631 | 1,643 | +3 | +0.2 | 563,800 |
| 6/25 | 1,616 | 1,642 | 1,610 | 1,640 | +35 | +2.2 | 769,100 |
| 6/24 | 1,629 | 1,635 | 1,600 | 1,605 | -26 | -1.6 | 1,177,300 |
| 6/21 | 1,642 | 1,677 | 1,631 | 1,631 | -12 | -0.7 | 945,100 |
| 6/20 | 1,662 | 1,676 | 1,637 | 1,643 | -5 | -0.3 | 642,200 |
| 6/19 | 1,635 | 1,664 | 1,619 | 1,648 | +8 | +0.5 | 1,143,200 |
| 6/18 | 1,645 | 1,656 | 1,622 | 1,640 | -45 | -2.7 | 1,663,500 |
| 6/17 | 1,703 | 1,715 | 1,648 | 1,685 | -126 | -7.0 | 3,582,700 |
| 6/14 | 1,834 | 1,842 | 1,802 | 1,811 | -7 | -0.4 | 1,180,500 |
| 6/13 | 1,795 | 1,819 | 1,790 | 1,818 | +39 | +2.2 | 1,321,700 |
| 6/12 | 1,790 | 1,793 | 1,775 | 1,779 | +4 | +0.2 | 527,200 |
| 6/11 | 1,774 | 1,793 | 1,770 | 1,775 | +9 | +0.5 | 628,600 |
| 6/10 | 1,750 | 1,776 | 1,750 | 1,766 | +20 | +1.2 | 603,400 |
| 6/7 | 1,722 | 1,748 | 1,722 | 1,746 | +24 | +1.4 | 455,300 |
| 6/6 | 1,726 | 1,727 | 1,708 | 1,722 | -2 | -0.1 | 362,600 |
| 6/5 | 1,730 | 1,739 | 1,719 | 1,724 | 0 | 0.0 | 392,100 |
| 6/4 | 1,706 | 1,728 | 1,702 | 1,724 | +18 | +1.1 | 430,200 |
| 6/3 | 1,713 | 1,717 | 1,690 | 1,706 | -7 | -0.4 | 413,900 |
| 5/31 | 1,710 | 1,714 | 1,696 | 1,713 | +12 | +0.7 | 607,700 |
| 5/30 | 1,663 | 1,704 | 1,655 | 1,701 | +30 | +1.8 | 623,300 |
| 5/29 | 1,700 | 1,702 | 1,671 | 1,671 | -34 | -2.0 | 586,200 |
| 5/28 | 1,710 | 1,713 | 1,696 | 1,705 | -3 | -0.2 | 362,600 |
| 5/27 | 1,695 | 1,708 | 1,692 | 1,708 | +17 | +1.0 | 270,200 |
| 5/24 | 1,682 | 1,701 | 1,678 | 1,691 | -6 | -0.4 | 391,000 |
| 5/23 | 1,732 | 1,732 | 1,692 | 1,697 | -23 | -1.3 | 651,300 |
▶︎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
