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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,455 | 1,755 | 1,412 | 1,476 | +9 | +0.6 | 14,703,700 |
| 11/6 | 1,430 | 1,500 | 1,415 | 1,467 | +66 | +4.7 | 5,131,200 |
| 10/30 | 1,670 | 1,685 | 1,400 | 1,401 | -260 | -15.7 | 8,056,600 |
| 10/23 | 1,650 | 1,715 | 1,627 | 1,661 | +31 | +1.9 | 5,366,000 |
| 10/16 | 1,647 | 1,685 | 1,606 | 1,630 | -37 | -2.2 | 6,784,700 |
| 10/9 | 1,788 | 1,850 | 1,658 | 1,667 | -178 | -9.7 | 8,977,400 |
| 10/2 | 1,750 | 1,957 | 1,678 | 1,845 | +78 | +4.4 | 9,231,600 |
| 9/25 | 1,910 | 1,934 | 1,720 | 1,767 | -163 | -8.5 | 6,215,100 |
| 9/18 | 2,098 | 2,102 | 1,851 | 1,930 | -150 | -7.2 | 10,793,400 |
| 9/11 | 1,920 | 2,114 | 1,916 | 2,080 | +168 | +8.8 | 10,257,300 |
| 9/4 | 1,944 | 1,944 | 1,861 | 1,912 | +82 | +4.5 | 6,298,300 |
| 8/28 | 1,848 | 1,922 | 1,704 | 1,830 | +51 | +2.9 | 11,426,100 |
| 8/21 | 1,568 | 1,779 | 1,540 | 1,779 | +195 | +12.3 | 7,817,300 |
| 8/14 | 1,428 | 1,726 | 1,416 | 1,584 | +223 | +16.4 | 13,318,500 |
| 8/7 | 1,230 | 1,413 | 1,163 | 1,361 | +121 | +9.8 | 13,200,800 |
| 7/31 | 1,581 | 1,584 | 1,221 | 1,240 | -366 | -22.8 | 9,632,100 |
| 7/22 | 1,582 | 1,614 | 1,536 | 1,606 | -10 | -0.6 | 4,112,700 |
| 7/17 | 1,605 | 1,710 | 1,571 | 1,616 | +24 | +1.5 | 7,578,400 |
| 7/10 | 1,556 | 1,680 | 1,528 | 1,592 | -4 | -0.3 | 9,724,200 |
| 7/3 | 1,569 | 1,685 | 1,531 | 1,596 | -29 | -1.8 | 12,213,200 |
| 6/26 | 1,880 | 1,965 | 1,563 | 1,625 | -283 | -14.8 | 15,240,300 |
| 6/19 | 1,889 | 1,937 | 1,766 | 1,908 | +1 | +0.1 | 8,187,800 |
| 6/12 | 2,100 | 2,144 | 1,750 | 1,907 | -135 | -6.6 | 8,976,500 |
| 6/5 | 1,972 | 2,088 | 1,930 | 2,042 | +65 | +3.3 | 11,397,400 |
| 5/29 | 1,976 | 2,258 | 1,931 | 1,977 | +84 | +4.4 | 21,259,200 |
| 5/22 | 1,621 | 1,924 | 1,604 | 1,893 | +272 | +16.8 | 10,651,300 |
| 5/15 | 1,580 | 1,743 | 1,559 | 1,621 | +144 | +9.8 | 14,285,000 |
| 5/8 | 1,406 | 1,480 | 1,332 | 1,477 | +70 | +5.0 | 3,975,700 |
| 5/1 | 1,290 | 1,458 | 1,273 | 1,407 | +151 | +12.0 | 6,177,000 |
| 4/24 | 1,325 | 1,385 | 1,210 | 1,256 | -70 | -5.3 | 7,552,800 |
▶︎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
