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
1,726
円
(19:17)
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 | 1,725 | -113 | -6.2 | 5,954,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,768 | 1,832 | 1,758 | 1,806 | +27 | +1.5 | 4,279,200 |
| 9/22 | 1,810 | 1,826 | 1,738 | 1,779 | -38 | -2.1 | 6,491,800 |
| 9/15 | 1,930 | 1,984 | 1,810 | 1,817 | -102 | -5.3 | 11,956,900 |
| 9/8 | 1,995 | 1,996 | 1,896 | 1,919 | -69 | -3.5 | 5,879,700 |
| 9/1 | 1,992 | 2,000 | 1,956 | 1,988 | -9 | -0.5 | 4,877,100 |
| 8/25 | 2,006 | 2,017 | 1,978 | 1,997 | -16 | -0.8 | 3,442,700 |
| 8/18 | 2,148 | 2,165 | 2,003 | 2,013 | -117 | -5.5 | 4,683,700 |
| 8/10 | 2,003 | 2,142 | 1,981 | 2,130 | +127 | +6.3 | 5,124,900 |
| 8/4 | 2,037 | 2,061 | 1,986 | 2,003 | -34 | -1.7 | 3,329,500 |
| 7/28 | 1,998 | 2,045 | 1,985 | 2,037 | +47 | +2.4 | 4,362,900 |
| 7/21 | 2,017 | 2,028 | 1,979 | 1,990 | -32 | -1.6 | 2,918,100 |
| 7/14 | 2,000 | 2,050 | 1,982 | 2,022 | +25 | +1.3 | 4,810,600 |
| 7/7 | 2,042 | 2,060 | 1,952 | 1,997 | -41 | -2.0 | 5,844,900 |
| 6/30 | 2,066 | 2,147 | 2,007 | 2,038 | -28 | -1.4 | 7,502,900 |
| 6/23 | 2,127 | 2,152 | 2,037 | 2,066 | -80 | -3.7 | 8,273,800 |
| 6/16 | 1,913 | 2,158 | 1,891 | 2,146 | +246 | +13.0 | 12,163,700 |
| 6/9 | 1,962 | 1,964 | 1,889 | 1,900 | -44 | -2.3 | 4,580,600 |
| 6/2 | 1,960 | 1,964 | 1,916 | 1,944 | -6 | -0.3 | 3,270,300 |
| 5/26 | 1,985 | 2,005 | 1,896 | 1,950 | -44 | -2.2 | 6,235,400 |
| 5/19 | 2,000 | 2,043 | 1,973 | 1,994 | -7 | -0.4 | 4,682,800 |
| 5/12 | 2,052 | 2,060 | 1,963 | 2,001 | -49 | -2.4 | 3,602,200 |
| 5/2 | 2,070 | 2,100 | 2,033 | 2,050 | +7 | +0.3 | 1,851,000 |
| 4/28 | 2,028 | 2,068 | 2,006 | 2,043 | +41 | +2.1 | 4,202,900 |
| 4/21 | 2,000 | 2,068 | 1,992 | 2,002 | +15 | +0.8 | 4,489,500 |
| 4/14 | 2,001 | 2,025 | 1,978 | 1,987 | -3 | -0.2 | 3,386,100 |
| 4/7 | 2,015 | 2,061 | 1,952 | 1,990 | -9 | -0.5 | 4,557,700 |
| 3/31 | 1,966 | 2,008 | 1,935 | 1,999 | +33 | +1.7 | 3,432,200 |
| 3/24 | 1,990 | 1,997 | 1,919 | 1,966 | -24 | -1.2 | 3,331,800 |
| 3/17 | 1,973 | 2,032 | 1,910 | 1,990 | -5 | -0.3 | 7,460,000 |
| 3/10 | 2,062 | 2,103 | 1,995 | 1,995 | -70 | -3.4 | 4,341,600 |
▶︎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
