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
1,726.1
円
(14:35)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,800 | 2,019 | 1,503 | 1,727 | -94 | -5.2 | 172,865,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,066 | 2,230 | 1,617 | 1,821 | -265 | -12.7 | 241,427,300 |
| 2022 | 1,910 | 2,462 | 1,691 | 2,086 | +216 | +11.6 | 452,541,300 |
| 2021 | 1,573 | 3,030 | 1,461 | 1,870 | +272 | +17.0 | 612,944,200 |
| 2020 | 3,080 | 3,085 | 1,096 | 1,598 | -1,537 | -49.0 | 427,180,300 |
| 2019 | 3,850 | 4,520 | 2,346 | 3,135 | -850 | -21.3 | 101,678,700 |
| 2018 | 4,090 | 4,125 | 2,970 | 3,985 | -100 | -2.5 | 70,575,400 |
| 2017 | 3,030 | 4,250 | 2,465 | 4,085 | +1,010 | +32.9 | 127,084,300 |
| 2016 | 4,065 | 4,085 | 2,524 | 3,075 | -990 | -24.4 | 131,066,800 |
| 2015 | 3,405 | 4,765 | 3,400 | 4,065 | +635 | +18.5 | 113,128,800 |
| 2014 | 2,615 | 3,570 | 2,472 | 3,430 | +805 | +30.7 | 88,597,800 |
| 2013 | 1,499 | 2,900 | 1,416 | 2,625 | +1,158 | +78.9 | 94,632,200 |
| 2012 | 1,110 | 1,522 | 1,050 | 1,467 | +368 | +33.5 | 81,905,000 |
| 2011 | 1,016 | 1,178 | 670 | 1,099 | +88 | +8.7 | 65,384,000 |
| 2010 | 840 | 1,056 | 795 | 1,011 | +166 | +19.6 | 62,931,600 |
| 2009 | 930 | 1,102 | 620 | 845 | -82 | -8.9 | 77,866,400 |
| 2008 | 970 | 1,030 | 435 | 927 | -67 | -6.7 | 69,447,200 |
| 2007 | 1,462 | 1,970 | 791 | 994 | -461 | -31.7 | 54,909,600 |
| 2006 | 1,427 | 1,845 | 1,270 | 1,455 | +53 | +3.8 | 56,541,400 |
| 2005 | 999 | 1,430 | 978 | 1,402 | +405 | +40.6 | 47,267,800 |
| 2004 | 730 | 1,323 | 665 | 997 | +254 | +34.2 | 41,577,030 |
| 2003 | 406 | 863 | 403 | 743 | +340 | +84.4 | 17,649,811 |
| 2002 | 683 | 863 | 396 | 403 | -313 | -43.7 | 12,529,737 |
| 2001 | 683 | 1,150 | 373 | 716 | +36 | +5.3 | 32,419,637 |
| 2000 | 2,430 | 3,150 | 470 | 680 | -1,750 | -72.0 | 44,577,075 |
| 1999 | 589 | 2,646 | 535 | 2,430 | +1,833 | +307.0 | 51,122,902 |
| 1998 | 582 | 974 | 435 | 597 | +15 | +2.6 | 21,251,014 |
| 1997 | 1,314 | 1,515 | 461 | 582 | -723 | -55.4 | 22,504,878 |
| 1996 | 1,042 | 1,468 | 1,012 | 1,305 | +261 | +25.0 | 29,355,122 |
| 1995 | 866 | 1,110 | 616 | 1,044 | ー | ー | 43,831,438 |
▶︎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
