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
1,720.5
円
(14:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,860 | 1,893 | 1,712 | 1,720 | -118 | -6.4 | 4,630,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,809 | 1,859 | 1,732 | 1,838 | +38 | +2.1 | 3,810,800 |
| 11/15 | 1,820 | 1,830 | 1,761 | 1,800 | -23 | -1.3 | 2,490,400 |
| 11/8 | 1,780 | 1,849 | 1,761 | 1,823 | +52 | +2.9 | 2,271,300 |
| 11/1 | 1,641 | 1,790 | 1,639 | 1,771 | +123 | +7.5 | 3,216,600 |
| 10/25 | 1,680 | 1,716 | 1,640 | 1,648 | -28 | -1.7 | 1,832,900 |
| 10/18 | 1,650 | 1,702 | 1,650 | 1,676 | +35 | +2.1 | 1,641,700 |
| 10/11 | 1,751 | 1,761 | 1,641 | 1,641 | -105 | -6.0 | 2,937,700 |
| 10/4 | 1,650 | 1,748 | 1,650 | 1,746 | +60 | +3.6 | 3,287,400 |
| 9/27 | 1,680 | 1,697 | 1,633 | 1,686 | +2 | +0.1 | 2,976,600 |
| 9/20 | 1,695 | 1,698 | 1,604 | 1,684 | -88 | -5.0 | 6,172,900 |
| 9/13 | 1,830 | 1,867 | 1,726 | 1,772 | -90 | -4.8 | 4,265,100 |
| 9/6 | 1,899 | 1,930 | 1,836 | 1,862 | -43 | -2.3 | 3,119,300 |
| 8/30 | 1,769 | 1,923 | 1,766 | 1,905 | +154 | +8.8 | 5,493,000 |
| 8/23 | 1,698 | 1,759 | 1,684 | 1,751 | +55 | +3.2 | 2,105,700 |
| 8/16 | 1,667 | 1,699 | 1,625 | 1,696 | +14 | +0.8 | 2,292,600 |
| 8/9 | 1,593 | 1,710 | 1,506 | 1,682 | +14 | +0.8 | 6,442,000 |
| 8/2 | 1,668 | 1,750 | 1,637 | 1,668 | +3 | +0.2 | 4,971,800 |
| 7/26 | 1,633 | 1,698 | 1,621 | 1,665 | +42 | +2.6 | 3,799,300 |
| 7/19 | 1,591 | 1,672 | 1,575 | 1,623 | +33 | +2.1 | 3,358,600 |
| 7/12 | 1,535 | 1,607 | 1,503 | 1,590 | +66 | +4.3 | 4,164,300 |
| 7/5 | 1,640 | 1,648 | 1,515 | 1,524 | -103 | -6.3 | 5,031,300 |
| 6/28 | 1,629 | 1,655 | 1,600 | 1,627 | -4 | -0.3 | 3,685,200 |
| 6/21 | 1,703 | 1,715 | 1,619 | 1,631 | -180 | -9.9 | 7,976,700 |
| 6/14 | 1,750 | 1,842 | 1,750 | 1,811 | +65 | +3.7 | 4,261,400 |
| 6/7 | 1,713 | 1,748 | 1,690 | 1,746 | +33 | +1.9 | 2,054,100 |
| 5/31 | 1,695 | 1,714 | 1,655 | 1,713 | +22 | +1.3 | 2,450,000 |
| 5/24 | 1,727 | 1,771 | 1,678 | 1,691 | -35 | -2.0 | 2,142,800 |
| 5/17 | 1,710 | 1,749 | 1,701 | 1,726 | +18 | +1.1 | 2,073,400 |
| 5/10 | 1,713 | 1,733 | 1,684 | 1,708 | -10 | -0.6 | 1,998,600 |
| 5/2 | 1,751 | 1,765 | 1,716 | 1,718 | -44 | -2.5 | 1,887,300 |
▶︎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
