！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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,713 | 1,748 | 1,690 | 1,746 | +33 | +1.9 | 2,509,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,580 | 3,615 | 3,155 | 3,180 | -360 | -10.2 | 6,081,400 |
| 19/04 | 4,100 | 4,100 | 3,485 | 3,540 | -530 | -13.0 | 6,892,900 |
| 19/03 | 4,400 | 4,520 | 3,915 | 4,070 | -190 | -4.5 | 9,396,400 |
| 19/02 | 4,095 | 4,325 | 4,095 | 4,260 | +155 | +3.8 | 4,394,800 |
| 19/01 | 3,850 | 4,175 | 3,825 | 4,105 | +120 | +3.0 | 5,471,100 |
| 18/12 | 3,835 | 4,125 | 3,615 | 3,985 | +160 | +4.2 | 7,329,300 |
| 18/11 | 3,430 | 3,835 | 3,365 | 3,825 | +400 | +11.7 | 4,433,800 |
| 18/10 | 3,800 | 3,850 | 3,270 | 3,425 | -375 | -9.9 | 6,297,300 |
| 18/09 | 3,660 | 3,920 | 3,325 | 3,800 | +150 | +4.1 | 6,837,300 |
| 18/08 | 3,360 | 3,660 | 3,165 | 3,650 | +275 | +8.2 | 6,064,100 |
| 18/07 | 3,340 | 3,520 | 2,970 | 3,375 | +35 | +1.1 | 8,069,200 |
| 18/06 | 3,745 | 3,825 | 3,250 | 3,340 | -420 | -11.2 | 6,408,900 |
| 18/05 | 3,865 | 3,875 | 3,580 | 3,760 | -245 | -6.1 | 4,549,500 |
| 18/04 | 3,850 | 4,030 | 3,710 | 4,005 | +145 | +3.8 | 4,054,300 |
| 18/03 | 4,100 | 4,100 | 3,515 | 3,860 | -120 | -3.0 | 6,101,900 |
| 18/02 | 3,980 | 4,070 | 3,640 | 3,980 | +40 | +1.0 | 5,277,900 |
| 18/01 | 4,090 | 4,125 | 3,900 | 3,940 | -145 | -3.6 | 5,151,900 |
| 17/12 | 4,200 | 4,240 | 3,890 | 4,085 | -140 | -3.3 | 7,451,700 |
| 17/11 | 3,805 | 4,250 | 3,760 | 4,225 | +430 | +11.3 | 7,169,200 |
| 17/10 | 3,575 | 3,935 | 3,520 | 3,795 | +245 | +6.9 | 6,406,000 |
| 17/09 | 3,680 | 3,690 | 3,360 | 3,550 | -130 | -3.5 | 6,281,600 |
| 17/08 | 3,385 | 3,775 | 3,275 | 3,680 | +285 | +8.4 | 10,787,100 |
| 17/07 | 3,400 | 3,485 | 3,160 | 3,395 | +10 | +0.3 | 12,264,500 |
| 17/06 | 3,150 | 3,590 | 3,110 | 3,385 | +255 | +8.2 | 11,870,300 |
| 17/05 | 2,670 | 3,235 | 2,668 | 3,130 | +472 | +17.8 | 16,970,200 |
| 17/04 | 2,623 | 2,749 | 2,465 | 2,658 | +58 | +2.2 | 14,028,700 |
| 17/03 | 2,878 | 2,944 | 2,595 | 2,600 | -378 | -12.7 | 17,225,100 |
| 17/02 | 2,943 | 3,035 | 2,834 | 2,978 | -32 | -1.1 | 7,163,700 |
| 17/01 | 3,030 | 3,170 | 2,891 | 3,010 | -65 | -2.1 | 9,466,200 |
| 16/12 | 3,185 | 3,370 | 2,982 | 3,075 | -75 | -2.4 | 10,025,600 |
▶︎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