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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,020 | 2,130 | 2,020 | 2,055 | +50 | +2.5 | 6,030,200 |
| 7/29 | 1,936 | 2,042 | 1,934 | 2,005 | +41 | +2.1 | 5,633,500 |
| 7/22 | 1,955 | 2,113 | 1,920 | 1,964 | +48 | +2.5 | 8,000,900 |
| 7/15 | 2,003 | 2,043 | 1,895 | 1,916 | -50 | -2.5 | 6,679,200 |
| 7/8 | 1,917 | 2,006 | 1,831 | 1,966 | +53 | +2.8 | 11,773,200 |
| 7/1 | 2,075 | 2,106 | 1,901 | 1,913 | -133 | -6.5 | 10,598,900 |
| 6/24 | 2,050 | 2,104 | 1,963 | 2,046 | +40 | +2.0 | 10,617,800 |
| 6/17 | 2,195 | 2,203 | 1,926 | 2,006 | -214 | -9.6 | 17,125,600 |
| 6/10 | 2,300 | 2,374 | 2,170 | 2,220 | -61 | -2.7 | 12,925,100 |
| 6/3 | 2,426 | 2,462 | 2,212 | 2,281 | -112 | -4.7 | 12,163,100 |
| 5/27 | 2,183 | 2,408 | 2,132 | 2,393 | +238 | +11.0 | 12,424,200 |
| 5/20 | 2,100 | 2,160 | 2,032 | 2,155 | +114 | +5.6 | 5,441,200 |
| 5/13 | 2,215 | 2,227 | 1,939 | 2,041 | -186 | -8.4 | 9,092,000 |
| 5/6 | 2,212 | 2,262 | 2,137 | 2,227 | +9 | +0.4 | 4,114,500 |
| 4/28 | 2,217 | 2,257 | 2,162 | 2,218 | -49 | -2.2 | 6,469,800 |
| 4/22 | 2,150 | 2,367 | 2,137 | 2,267 | +127 | +5.9 | 8,594,000 |
| 4/15 | 2,080 | 2,252 | 2,045 | 2,140 | +47 | +2.3 | 7,162,000 |
| 4/8 | 2,165 | 2,305 | 2,061 | 2,093 | -62 | -2.9 | 9,105,300 |
| 4/1 | 2,153 | 2,229 | 2,116 | 2,155 | -15 | -0.7 | 7,147,500 |
| 3/25 | 2,200 | 2,253 | 2,151 | 2,170 | -63 | -2.8 | 6,522,400 |
| 3/18 | 1,931 | 2,260 | 1,929 | 2,233 | +373 | +20.1 | 20,181,500 |
| 3/11 | 1,831 | 1,884 | 1,691 | 1,860 | -41 | -2.2 | 9,046,000 |
| 3/4 | 1,964 | 2,004 | 1,886 | 1,901 | -58 | -3.0 | 7,673,600 |
| 2/25 | 2,037 | 2,049 | 1,835 | 1,959 | -113 | -5.5 | 7,422,400 |
| 2/18 | 2,099 | 2,178 | 2,051 | 2,072 | -64 | -3.0 | 10,610,200 |
| 2/10 | 2,038 | 2,167 | 2,002 | 2,136 | +65 | +3.1 | 6,850,700 |
| 2/4 | 1,834 | 2,100 | 1,827 | 2,071 | +221 | +12.0 | 9,916,800 |
| 1/28 | 1,979 | 1,979 | 1,791 | 1,850 | -131 | -6.6 | 9,479,000 |
| 1/21 | 1,810 | 1,983 | 1,803 | 1,981 | +170 | +9.4 | 8,925,300 |
| 1/14 | 1,800 | 1,905 | 1,795 | 1,811 | +6 | +0.3 | 5,993,200 |
▶︎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
