！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
(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) |
|---|---|---|---|---|---|---|---|
| 4/5 | 1,901 | 1,903 | 1,859 | 1,868 | -36 | -1.9 | 1,025,600 |
| 4/4 | 1,930 | 1,933 | 1,882 | 1,904 | -26 | -1.4 | 1,086,900 |
| 4/3 | 1,900 | 1,954 | 1,900 | 1,930 | +18 | +0.9 | 939,900 |
| 4/2 | 1,912 | 1,917 | 1,897 | 1,912 | 0 | 0.0 | 520,900 |
| 4/1 | 1,935 | 1,937 | 1,908 | 1,912 | -15 | -0.8 | 592,000 |
| 3/29 | 1,892 | 1,938 | 1,888 | 1,927 | +24 | +1.3 | 591,000 |
| 3/28 | 1,920 | 1,932 | 1,901 | 1,903 | -26 | -1.4 | 582,800 |
| 3/27 | 1,930 | 1,953 | 1,919 | 1,929 | +6 | +0.3 | 779,800 |
| 3/26 | 1,937 | 1,942 | 1,916 | 1,923 | -18 | -0.9 | 744,000 |
| 3/25 | 1,965 | 1,982 | 1,938 | 1,941 | -23 | -1.2 | 944,600 |
| 3/22 | 1,922 | 1,976 | 1,917 | 1,964 | +53 | +2.8 | 1,620,600 |
| 3/21 | 1,958 | 1,993 | 1,896 | 1,911 | -47 | -2.4 | 1,927,300 |
| 3/19 | 2,019 | 2,019 | 1,923 | 1,958 | -60 | -3.0 | 3,188,200 |
| 3/18 | 1,941 | 2,019 | 1,900 | 2,018 | +243 | +13.7 | 7,814,100 |
| 3/15 | 1,766 | 1,777 | 1,739 | 1,775 | +15 | +0.9 | 1,322,400 |
| 3/14 | 1,723 | 1,762 | 1,716 | 1,760 | +33 | +1.9 | 653,200 |
| 3/13 | 1,758 | 1,759 | 1,725 | 1,727 | -31 | -1.8 | 682,700 |
| 3/12 | 1,761 | 1,768 | 1,731 | 1,758 | -2 | -0.1 | 801,500 |
| 3/11 | 1,765 | 1,787 | 1,732 | 1,760 | +35 | +2.0 | 1,496,100 |
| 3/8 | 1,734 | 1,739 | 1,697 | 1,725 | -11 | -0.6 | 796,200 |
| 3/7 | 1,694 | 1,736 | 1,691 | 1,736 | +53 | +3.2 | 885,800 |
| 3/6 | 1,672 | 1,698 | 1,663 | 1,683 | +6 | +0.4 | 566,900 |
| 3/5 | 1,666 | 1,680 | 1,646 | 1,677 | +4 | +0.2 | 641,500 |
| 3/4 | 1,689 | 1,697 | 1,667 | 1,673 | -16 | -1.0 | 576,400 |
| 3/1 | 1,715 | 1,718 | 1,687 | 1,689 | -23 | -1.3 | 581,100 |
| 2/29 | 1,704 | 1,714 | 1,693 | 1,712 | -1 | -0.1 | 440,300 |
| 2/28 | 1,679 | 1,714 | 1,677 | 1,713 | +26 | +1.5 | 410,800 |
| 2/27 | 1,705 | 1,705 | 1,679 | 1,687 | -16 | -0.9 | 358,500 |
| 2/26 | 1,680 | 1,707 | 1,666 | 1,703 | +30 | +1.8 | 548,000 |
| 2/22 | 1,675 | 1,695 | 1,672 | 1,673 | +3 | +0.2 | 381,900 |
▶︎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
