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
1,707.8
円
(22:13)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,751 | 1,765 | 1,716 | 1,718 | -44 | -2.5 | 2,530,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,751 | 1,765 | 1,716 | 1,718 | -44 | -2.5 | 1,887,300 |
| 4/26 | 1,726 | 1,791 | 1,724 | 1,762 | +51 | +3.0 | 3,523,100 |
| 4/19 | 1,938 | 1,955 | 1,697 | 1,711 | -227 | -11.7 | 5,030,700 |
| 4/12 | 1,879 | 1,968 | 1,871 | 1,938 | +70 | +3.8 | 3,043,400 |
| 4/5 | 1,935 | 1,954 | 1,859 | 1,868 | -59 | -3.1 | 4,165,300 |
| 3/29 | 1,965 | 1,982 | 1,888 | 1,927 | -37 | -1.9 | 3,642,200 |
| 3/22 | 1,941 | 2,019 | 1,896 | 1,964 | +189 | +10.7 | 14,550,200 |
| 3/15 | 1,765 | 1,787 | 1,716 | 1,775 | +50 | +2.9 | 4,955,900 |
| 3/8 | 1,689 | 1,739 | 1,646 | 1,725 | +36 | +2.1 | 3,466,800 |
| 3/1 | 1,680 | 1,718 | 1,666 | 1,689 | +16 | +1.0 | 2,338,700 |
| 2/22 | 1,704 | 1,739 | 1,656 | 1,673 | -31 | -1.8 | 2,544,200 |
| 2/16 | 1,760 | 1,766 | 1,656 | 1,704 | -54 | -3.1 | 3,281,900 |
| 2/9 | 1,800 | 1,812 | 1,741 | 1,758 | -42 | -2.3 | 2,538,500 |
| 2/2 | 1,785 | 1,810 | 1,765 | 1,800 | +25 | +1.4 | 2,115,300 |
| 1/26 | 1,790 | 1,819 | 1,769 | 1,775 | -14 | -0.8 | 2,120,600 |
| 1/19 | 1,862 | 1,864 | 1,777 | 1,789 | -69 | -3.7 | 2,601,900 |
| 1/12 | 1,859 | 1,884 | 1,825 | 1,858 | +15 | +0.8 | 2,883,800 |
| 1/5 | 1,800 | 1,847 | 1,781 | 1,843 | +22 | +1.2 | 1,241,600 |
| 12/29 | 1,837 | 1,845 | 1,755 | 1,821 | -5 | -0.3 | 4,303,200 |
| 12/22 | 1,930 | 1,995 | 1,824 | 1,826 | +16 | +0.9 | 11,601,500 |
| 12/15 | 1,824 | 1,837 | 1,770 | 1,810 | -14 | -0.8 | 4,513,400 |
| 12/8 | 1,710 | 1,843 | 1,708 | 1,824 | +108 | +6.3 | 4,257,700 |
| 12/1 | 1,755 | 1,766 | 1,705 | 1,716 | -49 | -2.8 | 3,218,700 |
| 11/24 | 1,753 | 1,791 | 1,749 | 1,765 | +9 | +0.5 | 2,003,100 |
| 11/17 | 1,755 | 1,764 | 1,720 | 1,756 | +1 | +0.1 | 2,182,300 |
| 11/10 | 1,719 | 1,759 | 1,702 | 1,755 | +62 | +3.7 | 2,606,200 |
| 11/2 | 1,661 | 1,717 | 1,631 | 1,693 | +19 | +1.1 | 2,795,200 |
| 10/27 | 1,625 | 1,704 | 1,617 | 1,674 | +44 | +2.7 | 3,159,800 |
| 10/20 | 1,680 | 1,692 | 1,624 | 1,630 | -76 | -4.5 | 3,389,000 |
| 10/13 | 1,770 | 1,773 | 1,703 | 1,706 | -66 | -3.7 | 3,231,900 |
▶︎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