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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,315 | 1,403 | 1,232 | 1,326 | +13 | +1.0 | 7,179,500 |
| 4/10 | 1,141 | 1,468 | 1,096 | 1,313 | +150 | +12.9 | 9,760,600 |
| 4/3 | 1,410 | 1,468 | 1,150 | 1,163 | -307 | -20.9 | 5,160,900 |
| 3/27 | 1,298 | 1,683 | 1,267 | 1,470 | +261 | +21.6 | 9,683,700 |
| 3/19 | 1,450 | 1,577 | 1,200 | 1,209 | -243 | -16.7 | 9,879,500 |
| 3/13 | 1,695 | 1,793 | 1,401 | 1,452 | -366 | -20.1 | 17,834,400 |
| 3/6 | 2,034 | 2,275 | 1,803 | 1,818 | -312 | -14.7 | 13,499,900 |
| 2/28 | 2,318 | 2,374 | 2,035 | 2,130 | -345 | -13.9 | 4,642,300 |
| 2/21 | 2,530 | 2,560 | 2,457 | 2,475 | -126 | -4.8 | 2,760,100 |
| 2/14 | 2,607 | 2,695 | 2,593 | 2,601 | -66 | -2.5 | 1,755,500 |
| 2/7 | 2,443 | 2,760 | 2,431 | 2,667 | +142 | +5.6 | 3,475,900 |
| 1/31 | 2,550 | 2,617 | 2,479 | 2,525 | -208 | -7.6 | 3,719,700 |
| 1/24 | 2,955 | 2,990 | 2,691 | 2,733 | -255 | -8.5 | 3,482,000 |
| 1/17 | 3,060 | 3,070 | 2,964 | 2,988 | -67 | -2.2 | 778,000 |
| 1/10 | 3,080 | 3,085 | 2,920 | 3,055 | -80 | -2.6 | 1,306,500 |
| 12/30 | 3,120 | 3,145 | 3,105 | 3,135 | -25 | -0.8 | 118,300 |
| 12/27 | 3,120 | 3,165 | 3,015 | 3,160 | +30 | +1.0 | 842,100 |
| 12/20 | 3,220 | 3,225 | 3,115 | 3,130 | -60 | -1.9 | 856,400 |
| 12/13 | 3,115 | 3,210 | 3,050 | 3,190 | +105 | +3.4 | 1,221,700 |
| 12/6 | 3,060 | 3,130 | 3,005 | 3,085 | +35 | +1.2 | 1,077,900 |
| 11/29 | 2,935 | 3,080 | 2,923 | 3,050 | +132 | +4.5 | 1,313,700 |
| 11/22 | 2,950 | 2,965 | 2,883 | 2,918 | -7 | -0.2 | 1,628,600 |
| 11/15 | 2,864 | 2,933 | 2,841 | 2,925 | +79 | +2.8 | 1,508,800 |
| 11/8 | 2,829 | 2,887 | 2,810 | 2,846 | +43 | +1.5 | 1,251,300 |
| 11/1 | 2,820 | 2,856 | 2,752 | 2,803 | -12 | -0.4 | 2,406,300 |
| 10/25 | 2,740 | 2,833 | 2,740 | 2,815 | +79 | +2.9 | 1,744,100 |
| 10/18 | 2,730 | 2,737 | 2,693 | 2,736 | +17 | +0.6 | 1,420,000 |
| 10/11 | 2,699 | 2,741 | 2,681 | 2,719 | +22 | +0.8 | 1,188,900 |
| 10/4 | 2,680 | 2,724 | 2,622 | 2,697 | +37 | +1.4 | 1,875,500 |
| 9/27 | 2,740 | 2,776 | 2,643 | 2,660 | -90 | -3.3 | 2,012,400 |
▶︎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
