！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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,778 | 1,786 | 1,758 | 1,784 | +16 | +0.9 | 499,900 |
| 11/20 | 1,753 | 1,784 | 1,749 | 1,768 | +12 | +0.7 | 628,900 |
| 11/17 | 1,722 | 1,760 | 1,720 | 1,756 | +28 | +1.6 | 487,200 |
| 11/16 | 1,740 | 1,746 | 1,726 | 1,728 | -25 | -1.4 | 447,800 |
| 11/15 | 1,745 | 1,759 | 1,738 | 1,753 | +19 | +1.1 | 410,200 |
| 11/14 | 1,763 | 1,764 | 1,734 | 1,734 | -20 | -1.1 | 499,200 |
| 11/13 | 1,755 | 1,762 | 1,747 | 1,754 | -1 | -0.1 | 337,900 |
| 11/10 | 1,728 | 1,759 | 1,721 | 1,755 | +10 | +0.6 | 401,900 |
| 11/9 | 1,729 | 1,753 | 1,715 | 1,745 | +16 | +0.9 | 561,800 |
| 11/8 | 1,722 | 1,739 | 1,714 | 1,729 | +7 | +0.4 | 415,500 |
| 11/7 | 1,738 | 1,743 | 1,717 | 1,722 | -13 | -0.8 | 455,700 |
| 11/6 | 1,719 | 1,738 | 1,702 | 1,735 | +42 | +2.5 | 771,300 |
| 11/2 | 1,682 | 1,717 | 1,673 | 1,693 | +12 | +0.7 | 658,800 |
| 11/1 | 1,704 | 1,705 | 1,663 | 1,681 | -17 | -1.0 | 649,500 |
| 10/31 | 1,655 | 1,700 | 1,631 | 1,698 | +57 | +3.5 | 705,800 |
| 10/30 | 1,661 | 1,671 | 1,641 | 1,641 | -33 | -2.0 | 781,100 |
| 10/27 | 1,659 | 1,679 | 1,651 | 1,674 | +22 | +1.3 | 550,600 |
| 10/26 | 1,666 | 1,669 | 1,645 | 1,652 | -37 | -2.2 | 530,100 |
| 10/25 | 1,689 | 1,704 | 1,677 | 1,689 | +22 | +1.3 | 704,600 |
| 10/24 | 1,639 | 1,674 | 1,620 | 1,667 | +37 | +2.3 | 871,100 |
| 10/23 | 1,625 | 1,646 | 1,617 | 1,630 | 0 | 0.0 | 503,400 |
| 10/20 | 1,660 | 1,663 | 1,630 | 1,630 | -43 | -2.6 | 518,600 |
| 10/19 | 1,651 | 1,685 | 1,651 | 1,673 | -18 | -1.1 | 530,700 |
| 10/18 | 1,676 | 1,692 | 1,665 | 1,691 | +13 | +0.8 | 586,000 |
| 10/17 | 1,630 | 1,680 | 1,630 | 1,678 | +48 | +2.9 | 615,800 |
| 10/16 | 1,680 | 1,685 | 1,624 | 1,630 | -76 | -4.5 | 1,137,900 |
| 10/13 | 1,714 | 1,725 | 1,703 | 1,706 | -23 | -1.3 | 508,800 |
| 10/12 | 1,725 | 1,737 | 1,711 | 1,729 | +3 | +0.2 | 592,300 |
| 10/11 | 1,720 | 1,752 | 1,718 | 1,726 | +5 | +0.3 | 785,800 |
| 10/10 | 1,770 | 1,773 | 1,718 | 1,721 | -51 | -2.9 | 1,345,000 |
▶︎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
