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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,680 | 2,685 | 2,515 | 2,570 | -77 | -2.9 | 11,003,900 |
| 6/4 | 2,558 | 2,709 | 2,426 | 2,647 | +136 | +5.4 | 12,862,100 |
| 5/28 | 2,404 | 2,575 | 2,362 | 2,511 | +126 | +5.3 | 10,542,400 |
| 5/21 | 2,198 | 2,426 | 2,185 | 2,385 | +223 | +10.3 | 8,276,700 |
| 5/14 | 2,279 | 2,339 | 2,068 | 2,162 | -103 | -4.6 | 5,431,400 |
| 5/7 | 2,284 | 2,299 | 2,205 | 2,265 | +15 | +0.7 | 1,609,900 |
| 4/30 | 2,131 | 2,321 | 2,130 | 2,250 | +131 | +6.2 | 4,303,700 |
| 4/23 | 2,295 | 2,307 | 2,006 | 2,119 | -153 | -6.7 | 5,448,600 |
| 4/16 | 2,198 | 2,327 | 2,185 | 2,272 | +80 | +3.7 | 3,898,600 |
| 4/9 | 2,176 | 2,272 | 2,161 | 2,192 | +29 | +1.3 | 3,898,200 |
| 4/2 | 2,197 | 2,309 | 2,128 | 2,163 | -56 | -2.5 | 6,113,700 |
| 3/26 | 2,335 | 2,420 | 2,069 | 2,219 | -116 | -5.0 | 12,286,100 |
| 3/19 | 2,240 | 2,500 | 2,200 | 2,335 | +78 | +3.5 | 18,435,500 |
| 3/12 | 2,295 | 2,300 | 2,040 | 2,257 | +1 | +0.0 | 12,207,300 |
| 3/5 | 2,521 | 2,521 | 2,165 | 2,256 | -271 | -10.7 | 16,063,900 |
| 2/26 | 2,260 | 2,650 | 2,217 | 2,527 | +339 | +15.5 | 18,700,900 |
| 2/19 | 2,084 | 2,470 | 2,040 | 2,188 | +128 | +6.2 | 14,354,600 |
| 2/12 | 2,099 | 2,168 | 1,939 | 2,060 | -15 | -0.7 | 8,547,200 |
| 2/5 | 1,790 | 2,129 | 1,751 | 2,075 | +284 | +15.9 | 11,950,700 |
| 1/29 | 1,694 | 1,879 | 1,674 | 1,791 | +108 | +6.4 | 7,767,100 |
| 1/22 | 1,678 | 1,826 | 1,631 | 1,683 | +1 | +0.1 | 7,948,700 |
| 1/15 | 1,610 | 1,694 | 1,609 | 1,682 | +78 | +4.9 | 4,283,000 |
| 1/8 | 1,573 | 1,607 | 1,461 | 1,604 | +6 | +0.4 | 7,911,500 |
| 12/30 | 1,643 | 1,656 | 1,541 | 1,598 | -73 | -4.4 | 3,995,400 |
| 12/25 | 1,628 | 1,679 | 1,585 | 1,671 | +62 | +3.9 | 3,867,000 |
| 12/18 | 1,705 | 1,773 | 1,562 | 1,609 | -92 | -5.4 | 8,024,000 |
| 12/11 | 1,750 | 1,769 | 1,656 | 1,701 | -34 | -2.0 | 5,422,900 |
| 12/4 | 1,684 | 1,775 | 1,558 | 1,735 | +60 | +3.6 | 7,591,400 |
| 11/27 | 1,626 | 1,690 | 1,605 | 1,675 | +61 | +3.8 | 5,684,500 |
| 11/20 | 1,500 | 1,649 | 1,485 | 1,614 | +138 | +9.4 | 9,135,000 |
▶︎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
