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
1,737.5
円
(10:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,860 | 1,893 | 1,712 | 1,739 | -99 | -5.4 | 4,973,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,740 | 2,818 | 2,736 | 2,750 | +11 | +0.4 | 2,089,700 |
| 9/13 | 2,634 | 2,757 | 2,629 | 2,739 | +105 | +4.0 | 2,173,200 |
| 9/6 | 2,604 | 2,652 | 2,566 | 2,634 | +38 | +1.5 | 2,355,200 |
| 8/30 | 2,574 | 2,657 | 2,531 | 2,596 | -27 | -1.0 | 4,665,500 |
| 8/23 | 2,567 | 2,658 | 2,482 | 2,623 | +106 | +4.2 | 3,842,000 |
| 8/16 | 2,450 | 2,591 | 2,346 | 2,517 | +47 | +1.9 | 3,438,200 |
| 8/9 | 2,553 | 2,576 | 2,438 | 2,470 | -129 | -5.0 | 2,525,900 |
| 8/2 | 2,663 | 2,695 | 2,572 | 2,599 | -46 | -1.7 | 1,948,400 |
| 7/26 | 2,595 | 2,656 | 2,576 | 2,645 | +19 | +0.7 | 1,734,100 |
| 7/19 | 2,619 | 2,642 | 2,537 | 2,626 | +2 | +0.1 | 1,900,600 |
| 7/12 | 2,800 | 2,802 | 2,511 | 2,624 | -171 | -6.1 | 5,757,000 |
| 7/5 | 2,712 | 2,798 | 2,700 | 2,795 | +114 | +4.3 | 2,626,100 |
| 6/28 | 2,714 | 2,733 | 2,632 | 2,681 | -20 | -0.7 | 2,495,600 |
| 6/21 | 2,765 | 2,768 | 2,638 | 2,701 | -75 | -2.7 | 3,251,800 |
| 6/14 | 2,891 | 2,929 | 2,730 | 2,776 | -509 | -15.5 | 6,691,500 |
| 6/7 | 3,160 | 3,340 | 3,130 | 3,285 | +105 | +3.3 | 1,481,300 |
| 5/31 | 3,250 | 3,280 | 3,155 | 3,180 | -75 | -2.3 | 1,285,500 |
| 5/24 | 3,340 | 3,380 | 3,235 | 3,255 | -50 | -1.5 | 1,387,600 |
| 5/17 | 3,505 | 3,575 | 3,270 | 3,305 | -245 | -6.9 | 2,350,100 |
| 5/10 | 3,580 | 3,615 | 3,505 | 3,550 | +10 | +0.3 | 1,058,200 |
| 4/26 | 3,665 | 3,740 | 3,485 | 3,540 | -130 | -3.5 | 1,892,400 |
| 4/19 | 3,960 | 3,990 | 3,655 | 3,670 | -265 | -6.7 | 1,839,300 |
| 4/12 | 3,890 | 3,995 | 3,870 | 3,935 | +80 | +2.1 | 1,459,900 |
| 4/5 | 4,100 | 4,100 | 3,810 | 3,855 | -215 | -5.3 | 1,701,300 |
| 3/29 | 3,960 | 4,100 | 3,930 | 4,070 | +45 | +1.1 | 1,421,400 |
| 3/22 | 4,055 | 4,070 | 3,915 | 4,025 | -30 | -0.7 | 1,279,700 |
| 3/15 | 4,060 | 4,185 | 3,990 | 4,055 | -25 | -0.6 | 2,169,400 |
| 3/8 | 4,410 | 4,415 | 4,030 | 4,080 | -300 | -6.9 | 2,855,500 |
| 3/1 | 4,290 | 4,520 | 4,195 | 4,380 | ー | ー | 2,866,200 |
▶︎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
