！決算発表予定日 2024/06/14
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,746 | 1,757 | 1,684 | 1,747 | -14 | -0.8 | 4,691,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,900 | 2,959 | 2,419 | 2,559 | -394 | -13.3 | 59,688,100 |
| 21/09 | 2,551 | 3,030 | 2,245 | 2,953 | +399 | +15.6 | 73,586,200 |
| 21/08 | 2,315 | 2,634 | 2,140 | 2,554 | +195 | +8.3 | 40,344,500 |
| 21/07 | 2,415 | 2,651 | 2,332 | 2,359 | -48 | -2.0 | 38,847,600 |
| 21/06 | 2,542 | 2,734 | 2,401 | 2,407 | -118 | -4.7 | 57,442,800 |
| 21/05 | 2,284 | 2,587 | 2,068 | 2,525 | +275 | +12.2 | 27,639,700 |
| 21/04 | 2,200 | 2,327 | 2,006 | 2,250 | +35 | +1.6 | 19,489,700 |
| 21/03 | 2,521 | 2,521 | 2,040 | 2,215 | -312 | -12.4 | 63,165,900 |
| 21/02 | 1,790 | 2,650 | 1,751 | 2,527 | +736 | +41.1 | 53,553,400 |
| 21/01 | 1,573 | 1,879 | 1,461 | 1,791 | +193 | +12.1 | 27,910,300 |
| 20/12 | 1,590 | 1,775 | 1,541 | 1,598 | -12 | -0.8 | 27,307,000 |
| 20/11 | 1,430 | 1,755 | 1,412 | 1,610 | +209 | +14.9 | 36,248,100 |
| 20/10 | 1,875 | 1,887 | 1,400 | 1,401 | -450 | -24.3 | 30,841,900 |
| 20/09 | 1,879 | 2,114 | 1,678 | 1,851 | -45 | -2.4 | 39,353,900 |
| 20/08 | 1,230 | 1,944 | 1,163 | 1,896 | +656 | +52.9 | 47,547,300 |
| 20/07 | 1,575 | 1,710 | 1,221 | 1,240 | -356 | -22.3 | 37,865,700 |
| 20/06 | 1,972 | 2,144 | 1,531 | 1,596 | -381 | -19.3 | 49,196,900 |
| 20/05 | 1,402 | 2,258 | 1,332 | 1,977 | +536 | +37.2 | 51,700,700 |
| 20/04 | 1,399 | 1,468 | 1,096 | 1,441 | +28 | +2.0 | 32,511,400 |
| 20/03 | 2,034 | 2,275 | 1,200 | 1,413 | -717 | -33.7 | 52,687,400 |
| 20/02 | 2,443 | 2,760 | 2,035 | 2,130 | -395 | -15.6 | 12,633,800 |
| 20/01 | 3,080 | 3,085 | 2,479 | 2,525 | -610 | -19.5 | 9,286,200 |
| 19/12 | 3,060 | 3,225 | 3,005 | 3,135 | +85 | +2.8 | 4,116,400 |
| 19/11 | 2,803 | 3,080 | 2,752 | 3,050 | +234 | +8.3 | 5,996,800 |
| 19/10 | 2,701 | 2,856 | 2,622 | 2,816 | +133 | +5.0 | 7,909,300 |
| 19/09 | 2,604 | 2,818 | 2,566 | 2,683 | +87 | +3.4 | 9,061,600 |
| 19/08 | 2,652 | 2,658 | 2,346 | 2,596 | -75 | -2.8 | 15,213,700 |
| 19/07 | 2,712 | 2,802 | 2,511 | 2,671 | -10 | -0.4 | 13,224,100 |
| 19/06 | 3,160 | 3,340 | 2,632 | 2,681 | -499 | -15.7 | 13,920,200 |
| 19/05 | 3,580 | 3,615 | 3,155 | 3,180 | -360 | -10.2 | 6,081,400 |
▶︎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