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
1,762
円
(23:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,165 (23/08/14) | 1,617 (23/10/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,019 (24/03/18) | 1,646 (24/03/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,935 | 1,968 | 1,697 | 1,762 | -165 | -8.6 | 16,382,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,715 | 2,019 | 1,646 | 1,927 | +215 | +12.6 | 27,196,200 |
| 24/02 | 1,787 | 1,812 | 1,656 | 1,712 | -85 | -4.7 | 11,105,800 |
| 24/01 | 1,800 | 1,884 | 1,769 | 1,797 | -24 | -1.3 | 9,979,600 |
| 23/12 | 1,733 | 1,995 | 1,708 | 1,821 | +99 | +5.8 | 25,122,800 |
| 23/11 | 1,704 | 1,791 | 1,663 | 1,722 | +24 | +1.4 | 10,871,600 |
| 23/10 | 1,825 | 1,828 | 1,617 | 1,698 | -108 | -6.0 | 16,312,500 |
| 23/09 | 1,970 | 1,996 | 1,738 | 1,806 | -166 | -8.4 | 29,342,500 |
| 23/08 | 2,040 | 2,165 | 1,956 | 1,972 | -65 | -3.2 | 20,083,700 |
| 23/07 | 2,042 | 2,060 | 1,952 | 2,037 | -1 | -0.1 | 18,575,800 |
| 23/06 | 1,925 | 2,158 | 1,889 | 2,038 | +109 | +5.7 | 33,964,500 |
| 23/05 | 2,070 | 2,100 | 1,896 | 1,929 | -114 | -5.6 | 18,198,200 |
| 23/04 | 2,015 | 2,068 | 1,952 | 2,043 | +44 | +2.2 | 16,636,200 |
| 23/03 | 2,029 | 2,107 | 1,910 | 1,999 | -39 | -1.9 | 20,308,500 |
| 23/02 | 2,111 | 2,146 | 1,989 | 2,038 | -82 | -3.9 | 13,103,300 |
| 23/01 | 2,066 | 2,230 | 2,008 | 2,120 | +34 | +1.6 | 18,907,700 |
| 22/12 | 2,012 | 2,182 | 1,885 | 2,086 | +71 | +3.5 | 32,901,100 |
| 22/11 | 2,060 | 2,096 | 1,915 | 2,015 | -44 | -2.1 | 26,037,200 |
| 22/10 | 2,084 | 2,259 | 2,012 | 2,059 | -28 | -1.3 | 34,498,600 |
| 22/09 | 2,076 | 2,407 | 1,945 | 2,087 | +7 | +0.3 | 51,364,300 |
| 22/08 | 2,020 | 2,197 | 1,983 | 2,080 | +75 | +3.7 | 32,797,200 |
| 22/07 | 2,023 | 2,113 | 1,831 | 2,005 | -26 | -1.3 | 36,169,300 |
| 22/06 | 2,302 | 2,374 | 1,926 | 2,031 | -286 | -12.3 | 52,304,500 |
| 22/05 | 2,212 | 2,462 | 1,939 | 2,317 | +99 | +4.5 | 38,115,400 |
| 22/04 | 2,123 | 2,367 | 2,045 | 2,218 | +81 | +3.8 | 32,453,000 |
| 22/03 | 2,001 | 2,260 | 1,691 | 2,137 | +163 | +8.3 | 47,723,200 |
| 22/02 | 1,894 | 2,178 | 1,827 | 1,974 | +97 | +5.2 | 35,536,700 |
| 22/01 | 1,910 | 1,983 | 1,781 | 1,877 | +7 | +0.4 | 32,640,800 |
| 21/12 | 1,924 | 2,154 | 1,665 | 1,870 | -71 | -3.7 | 86,615,000 |
| 21/11 | 2,401 | 2,724 | 1,938 | 1,941 | -618 | -24.2 | 64,661,000 |
| 21/10 | 2,900 | 2,959 | 2,419 | 2,559 | -394 | -13.3 | 59,688,100 |
▶︎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