！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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,663 | 1,680 | 1,656 | 1,670 | -15 | -0.9 | 820,000 |
| 2/20 | 1,737 | 1,739 | 1,685 | 1,685 | -52 | -3.0 | 921,500 |
| 2/19 | 1,704 | 1,738 | 1,702 | 1,737 | +33 | +1.9 | 420,800 |
| 2/16 | 1,657 | 1,715 | 1,656 | 1,704 | +37 | +2.2 | 762,700 |
| 2/15 | 1,714 | 1,725 | 1,667 | 1,667 | -46 | -2.7 | 910,200 |
| 2/14 | 1,746 | 1,746 | 1,708 | 1,713 | -40 | -2.3 | 678,100 |
| 2/13 | 1,760 | 1,766 | 1,725 | 1,753 | -5 | -0.3 | 930,900 |
| 2/9 | 1,745 | 1,785 | 1,741 | 1,758 | +8 | +0.5 | 529,000 |
| 2/8 | 1,770 | 1,771 | 1,742 | 1,750 | -24 | -1.4 | 707,400 |
| 2/7 | 1,798 | 1,805 | 1,771 | 1,774 | -18 | -1.0 | 484,400 |
| 2/6 | 1,799 | 1,799 | 1,786 | 1,792 | -9 | -0.5 | 303,100 |
| 2/5 | 1,800 | 1,812 | 1,785 | 1,801 | +1 | +0.1 | 514,600 |
| 2/2 | 1,785 | 1,806 | 1,783 | 1,800 | +13 | +0.7 | 374,100 |
| 2/1 | 1,787 | 1,799 | 1,765 | 1,787 | -10 | -0.6 | 609,500 |
| 1/31 | 1,790 | 1,797 | 1,770 | 1,797 | +8 | +0.5 | 506,500 |
| 1/30 | 1,798 | 1,810 | 1,786 | 1,789 | -6 | -0.3 | 349,900 |
| 1/29 | 1,785 | 1,795 | 1,781 | 1,795 | +20 | +1.1 | 275,300 |
| 1/26 | 1,782 | 1,793 | 1,773 | 1,775 | -11 | -0.6 | 351,700 |
| 1/25 | 1,780 | 1,795 | 1,778 | 1,786 | +8 | +0.5 | 352,100 |
| 1/24 | 1,784 | 1,785 | 1,769 | 1,778 | -9 | -0.5 | 476,000 |
| 1/23 | 1,815 | 1,818 | 1,782 | 1,787 | -25 | -1.4 | 517,700 |
| 1/22 | 1,790 | 1,819 | 1,779 | 1,812 | +23 | +1.3 | 423,100 |
| 1/19 | 1,799 | 1,815 | 1,787 | 1,789 | -5 | -0.3 | 384,300 |
| 1/18 | 1,792 | 1,800 | 1,777 | 1,794 | +4 | +0.2 | 467,900 |
| 1/17 | 1,815 | 1,821 | 1,790 | 1,790 | -31 | -1.7 | 627,400 |
| 1/16 | 1,839 | 1,854 | 1,820 | 1,821 | -15 | -0.8 | 517,700 |
| 1/15 | 1,862 | 1,864 | 1,826 | 1,836 | -22 | -1.2 | 604,600 |
| 1/12 | 1,827 | 1,861 | 1,826 | 1,858 | +33 | +1.8 | 822,100 |
| 1/11 | 1,848 | 1,854 | 1,825 | 1,825 | -18 | -1.0 | 602,400 |
| 1/10 | 1,875 | 1,878 | 1,843 | 1,843 | -32 | -1.7 | 702,600 |
▶︎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
