日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイチ・アイ・エス(9603)の株価時系列情報

エイチ・アイ・エス(9603)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,824 1,837 1,805 1,821 654,000
2023/12/28 1,779 1,834 1,762 1,827 970,900
2023/12/27 1,759 1,785 1,755 1,780 932,200
2023/12/26 1,797 1,801 1,765 1,765 872,800
2023/12/25 1,837 1,845 1,798 1,809 873,300
2023/12/22 1,867 1,884 1,824 1,826 857,000
2023/12/21 1,875 1,888 1,860 1,860 794,000
2023/12/20 1,945 1,959 1,885 1,896 1,783,400
2023/12/19 1,956 1,995 1,916 1,943 2,836,100
2023/12/18 1,930 1,960 1,877 1,955 5,331,000
2023/12/15 1,793 1,810 1,770 1,810 1,006,200
2023/12/14 1,829 1,836 1,776 1,785 985,200
2023/12/13 1,792 1,823 1,792 1,803 802,300
2023/12/12 1,789 1,827 1,789 1,793 807,400
2023/12/11 1,824 1,837 1,785 1,794 912,300
2023/12/08 1,807 1,843 1,792 1,824 1,580,500
2023/12/07 1,783 1,794 1,773 1,783 748,200
2023/12/06 1,745 1,781 1,741 1,777 760,000
2023/12/05 1,750 1,761 1,731 1,731 656,300
2023/12/04 1,710 1,757 1,708 1,753 512,700
2023/12/01 1,733 1,736 1,714 1,716 447,000
2023/11/30 1,725 1,728 1,712 1,722 627,100
2023/11/29 1,724 1,766 1,724 1,728 575,600
2023/11/28 1,726 1,738 1,714 1,733 531,100
2023/11/27 1,755 1,758 1,705 1,711 1,037,900
2023/11/24 1,788 1,791 1,761 1,765 524,700
2023/11/22 1,784 1,788 1,766 1,778 349,600
2023/11/21 1,778 1,786 1,758 1,784 499,900
2023/11/20 1,753 1,784 1,749 1,768 628,900
2023/11/17 1,722 1,760 1,720 1,756 487,200
2023/11/16 1,740 1,746 1,726 1,728 447,800
2023/11/15 1,745 1,759 1,738 1,753 410,200
2023/11/14 1,763 1,764 1,734 1,734 499,200
2023/11/13 1,755 1,762 1,747 1,754 337,900
2023/11/10 1,728 1,759 1,721 1,755 401,900
2023/11/09 1,729 1,753 1,715 1,745 561,800
2023/11/08 1,722 1,739 1,714 1,729 415,500
2023/11/07 1,738 1,743 1,717 1,722 455,700
2023/11/06 1,719 1,738 1,702 1,735 771,300
2023/11/02 1,682 1,717 1,673 1,693 658,800
2023/11/01 1,704 1,705 1,663 1,681 649,500
2023/10/31 1,655 1,700 1,631 1,698 705,800
2023/10/30 1,661 1,671 1,641 1,641 781,100
2023/10/27 1,659 1,679 1,651 1,674 550,600
2023/10/26 1,666 1,669 1,645 1,652 530,100
2023/10/25 1,689 1,704 1,677 1,689 704,600
2023/10/24 1,639 1,674 1,620 1,667 871,100
2023/10/23 1,625 1,646 1,617 1,630 503,400
2023/10/20 1,660 1,663 1,630 1,630 518,600
2023/10/19 1,651 1,685 1,651 1,673 530,700
2023/10/18 1,676 1,692 1,665 1,691 586,000
2023/10/17 1,630 1,680 1,630 1,678 615,800
2023/10/16 1,680 1,685 1,624 1,630 1,137,900
2023/10/13 1,714 1,725 1,703 1,706 508,800
2023/10/12 1,725 1,737 1,711 1,729 592,300
2023/10/11 1,720 1,752 1,718 1,726 785,800
2023/10/10 1,770 1,773 1,718 1,721 1,345,000
2023/10/06 1,755 1,783 1,752 1,772 771,300
2023/10/05 1,699 1,744 1,697 1,737 888,700
2023/10/04 1,742 1,753 1,678 1,694 1,882,900
2023/10/03 1,801 1,814 1,765 1,774 724,500
2023/10/02 1,825 1,828 1,800 1,809 777,500
2023/09/29 1,802 1,832 1,796 1,806 909,400
2023/09/28 1,790 1,804 1,778 1,796 682,100
2023/09/27 1,770 1,796 1,760 1,796 893,300
2023/09/26 1,812 1,814 1,774 1,777 995,800
2023/09/25 1,768 1,810 1,758 1,809 798,600
2023/09/22 1,747 1,780 1,738 1,779 940,900
2023/09/21 1,807 1,808 1,757 1,758 1,250,700
2023/09/20 1,779 1,812 1,762 1,803 1,458,900
2023/09/19 1,810 1,826 1,753 1,776 2,841,300
2023/09/15 1,824 1,850 1,810 1,817 2,690,000
2023/09/14 1,897 1,899 1,820 1,835 5,516,500
2023/09/13 1,982 1,984 1,961 1,977 1,394,500
2023/09/12 1,920 1,967 1,920 1,965 1,375,400
2023/09/11 1,930 1,934 1,903 1,920 980,500
2023/09/08 1,901 1,921 1,896 1,919 1,448,900
2023/09/07 1,957 1,958 1,913 1,914 2,058,500
2023/09/06 1,966 1,982 1,958 1,967 924,100
2023/09/05 1,982 1,989 1,969 1,974 606,500
2023/09/04 1,995 1,996 1,974 1,977 841,700
2023/09/01 1,970 1,988 1,965 1,988 734,900
2023/08/31 1,960 1,978 1,960 1,972 699,200
2023/08/30 1,993 1,993 1,959 1,963 1,217,300
2023/08/29 1,977 1,992 1,973 1,988 713,400
2023/08/28 1,992 2,000 1,956 1,969 1,512,300
2023/08/25 1,993 2,002 1,978 1,997 627,300
2023/08/24 2,011 2,013 1,994 2,005 603,300
2023/08/23 1,998 2,013 1,992 2,011 647,900
2023/08/22 2,009 2,014 1,986 2,000 855,100
2023/08/21 2,006 2,017 1,998 2,004 709,100
2023/08/18 2,034 2,035 2,003 2,013 889,700
2023/08/17 2,100 2,107 2,033 2,062 856,400
2023/08/16 2,091 2,126 2,071 2,102 696,500
2023/08/15 2,095 2,123 2,072 2,105 847,900
2023/08/14 2,148 2,165 2,094 2,101 1,393,200
2023/08/10 2,064 2,142 2,060 2,130 2,541,400
2023/08/09 2,014 2,059 2,013 2,029 1,352,200
2023/08/08 2,000 2,016 1,991 2,006 583,200
2023/08/07 2,003 2,003 1,981 2,002 648,100
2023/08/04 1,996 2,009 1,986 2,003 670,500
2023/08/03 2,012 2,017 1,993 1,997 684,900
2023/08/02 2,049 2,052 2,016 2,019 530,100
2023/08/01 2,040 2,061 2,039 2,056 804,700
2023/07/31 2,037 2,051 2,027 2,037 639,300
2023/07/28 2,010 2,045 2,000 2,037 1,482,400
2023/07/27 2,009 2,034 2,001 2,018 646,000
2023/07/26 1,998 2,010 1,985 2,010 717,800
2023/07/25 2,023 2,023 1,986 1,998 754,000
2023/07/24 1,998 2,015 1,994 2,015 762,700
2023/07/21 2,001 2,001 1,979 1,990 770,200
2023/07/20 2,015 2,028 2,001 2,003 636,100
2023/07/19 1,991 2,011 1,991 2,011 668,900
2023/07/18 2,017 2,017 1,989 1,995 842,900
2023/07/14 2,044 2,050 2,002 2,022 811,700
2023/07/13 2,022 2,045 2,013 2,044 858,600
2023/07/12 2,042 2,047 2,023 2,029 905,600
2023/07/11 2,007 2,040 2,002 2,028 1,337,900
2023/07/10 2,000 2,015 1,982 1,990 896,800
2023/07/07 1,958 2,005 1,952 1,997 1,057,500
2023/07/06 1,980 2,000 1,971 1,989 1,216,500
2023/07/05 2,015 2,015 1,987 1,987 1,250,800
2023/07/04 2,060 2,060 2,007 2,016 1,128,200
2023/07/03 2,042 2,047 2,026 2,027 1,191,900
2023/06/30 2,090 2,091 2,026 2,038 1,553,000
2023/06/29 2,078 2,147 2,068 2,107 2,074,000
2023/06/28 2,049 2,079 2,036 2,065 1,398,200
2023/06/27 2,013 2,030 2,007 2,024 1,198,100
2023/06/26 2,066 2,068 2,010 2,026 1,279,600
2023/06/23 2,130 2,152 2,037 2,066 2,058,900
2023/06/22 2,100 2,145 2,097 2,126 1,428,700
2023/06/21 2,085 2,118 2,081 2,099 1,384,100
2023/06/20 2,098 2,133 2,082 2,094 1,288,100
2023/06/19 2,127 2,149 2,072 2,085 2,114,000
2023/06/16 2,055 2,158 2,047 2,146 3,648,400
2023/06/15 1,948 2,083 1,948 2,063 5,372,600
2023/06/14 1,942 1,953 1,927 1,944 1,369,100
2023/06/13 1,917 1,933 1,911 1,925 1,086,600
2023/06/12 1,913 1,918 1,891 1,907 687,000
2023/06/09 1,909 1,910 1,890 1,900 782,600
2023/06/08 1,911 1,925 1,889 1,896 1,019,500
2023/06/07 1,923 1,934 1,897 1,914 1,097,800
2023/06/06 1,940 1,940 1,917 1,923 869,200
2023/06/05 1,962 1,964 1,946 1,949 811,500
2023/06/02 1,930 1,945 1,921 1,944 762,300
2023/06/01 1,925 1,947 1,918 1,930 681,200
2023/05/31 1,922 1,940 1,919 1,929 714,400
2023/05/30 1,953 1,953 1,916 1,941 566,300
2023/05/29 1,960 1,964 1,939 1,951 546,100
2023/05/26 1,905 1,953 1,901 1,950 941,400
2023/05/25 1,915 1,928 1,896 1,903 1,217,800
2023/05/24 1,947 1,959 1,914 1,914 1,588,800
2023/05/23 2,002 2,005 1,953 1,959 1,525,500
2023/05/22 1,985 2,000 1,976 1,999 961,900
2023/05/19 2,013 2,014 1,986 1,994 932,300
2023/05/18 2,041 2,043 2,005 2,011 805,800
2023/05/17 1,986 2,037 1,983 2,026 1,448,200
2023/05/16 1,999 1,999 1,973 1,980 922,600
2023/05/15 2,000 2,000 1,982 1,994 573,900
2023/05/12 1,975 2,003 1,963 2,001 569,400
2023/05/11 1,985 1,998 1,971 1,984 612,300
2023/05/10 2,018 2,021 1,993 1,993 830,900
2023/05/09 2,039 2,040 2,012 2,018 823,700
2023/05/08 2,052 2,060 2,018 2,029 765,900
2023/05/02 2,073 2,073 2,033 2,050 542,000
2023/05/01 2,070 2,100 2,057 2,074 1,309,000
2023/04/28 2,026 2,043 2,013 2,043 717,700
2023/04/27 2,050 2,050 2,006 2,019 689,600
2023/04/26 2,028 2,068 2,014 2,034 1,013,900
2023/04/25 2,059 2,062 2,022 2,030 660,000
2023/04/24 2,028 2,067 2,021 2,050 1,121,700
2023/04/21 2,011 2,018 1,992 2,002 758,900
2023/04/20 2,045 2,049 2,019 2,021 577,500
2023/04/19 2,032 2,068 2,032 2,055 1,107,100
2023/04/18 2,028 2,042 2,013 2,032 673,800
2023/04/17 2,000 2,052 1,994 2,024 1,372,200
2023/04/14 2,016 2,016 1,979 1,987 743,200
2023/04/13 1,998 2,012 1,978 2,012 787,000
2023/04/12 2,019 2,019 1,997 2,007 503,500
2023/04/11 2,015 2,017 1,991 2,013 580,900
2023/04/10 2,001 2,025 1,991 2,002 771,500
2023/04/07 1,979 2,004 1,971 1,990 1,017,400
2023/04/06 1,985 1,999 1,952 1,952 791,000
2023/04/05 2,031 2,033 1,995 1,996 812,000
2023/04/04 2,048 2,061 2,028 2,040 1,171,100
2023/04/03 2,015 2,038 2,013 2,038 766,200
2023/03/31 2,005 2,008 1,988 1,999 720,400
2023/03/30 1,968 1,994 1,959 1,991 758,500
2023/03/29 1,953 1,981 1,951 1,967 754,100
2023/03/28 1,962 1,966 1,935 1,943 638,000
2023/03/27 1,966 1,981 1,960 1,961 561,200
2023/03/24 1,950 1,976 1,919 1,966 822,600
2023/03/23 1,945 1,971 1,934 1,949 787,700
2023/03/22 1,985 1,995 1,945 1,959 725,300
2023/03/20 1,990 1,997 1,956 1,962 996,200
2023/03/17 1,949 2,000 1,943 1,990 1,330,700
2023/03/16 1,944 2,032 1,924 1,945 2,338,200
2023/03/15 1,912 1,945 1,910 1,938 1,416,800
2023/03/14 1,950 1,954 1,913 1,925 1,182,400
2023/03/13 1,973 1,992 1,942 1,972 1,191,900
2023/03/10 2,033 2,040 1,995 1,995 1,581,900
2023/03/09 2,074 2,079 2,043 2,060 879,400
2023/03/08 2,061 2,086 2,058 2,074 589,000
2023/03/07 2,056 2,103 2,055 2,077 664,600
2023/03/06 2,062 2,072 2,048 2,055 626,700
2023/03/03 2,065 2,107 2,062 2,065 718,000
2023/03/02 2,059 2,071 2,038 2,063 569,200
2023/03/01 2,029 2,057 2,017 2,052 455,700
2023/02/28 2,025 2,062 2,019 2,038 836,700
2023/02/27 2,004 2,016 1,989 2,013 735,100
2023/02/24 2,032 2,035 2,004 2,014 606,800
2023/02/22 2,036 2,042 2,014 2,022 686,700
2023/02/21 2,092 2,093 2,042 2,042 849,900
2023/02/20 2,094 2,141 2,082 2,091 889,900
2023/02/17 2,064 2,085 2,058 2,081 608,600
2023/02/16 2,037 2,090 2,029 2,068 1,125,600
2023/02/15 2,022 2,035 2,004 2,021 527,800
2023/02/14 2,032 2,038 2,005 2,023 595,500
2023/02/13 2,022 2,034 2,006 2,020 494,600
2023/02/10 2,030 2,038 2,002 2,022 893,900
2023/02/09 2,063 2,064 2,040 2,046 565,600
2023/02/08 2,065 2,071 2,031 2,070 685,800
2023/02/07 2,091 2,104 2,060 2,065 560,400
2023/02/06 2,090 2,113 2,062 2,083 673,800
2023/02/03 2,071 2,093 2,064 2,079 468,700
2023/02/02 2,100 2,110 2,078 2,078 669,200
2023/02/01 2,111 2,146 2,104 2,106 628,700
2023/01/31 2,136 2,173 2,106 2,120 822,600
2023/01/30 2,170 2,230 2,129 2,140 1,721,000
2023/01/27 2,133 2,158 2,123 2,136 854,100
2023/01/26 2,149 2,166 2,126 2,128 742,900
2023/01/25 2,099 2,154 2,090 2,139 1,290,000
2023/01/24 2,084 2,105 2,075 2,080 935,700
2023/01/23 2,135 2,149 2,084 2,098 1,534,700
2023/01/20 2,038 2,142 2,030 2,138 1,931,400
2023/01/19 2,024 2,048 2,021 2,021 529,800
2023/01/18 2,023 2,043 2,009 2,032 720,400
2023/01/17 2,018 2,030 2,008 2,018 586,500
2023/01/16 2,041 2,045 2,013 2,021 516,900
2023/01/13 2,020 2,055 2,015 2,041 754,100
2023/01/12 2,058 2,066 2,015 2,025 1,087,900
2023/01/11 2,124 2,127 2,066 2,070 1,089,300
2023/01/10 2,110 2,132 2,091 2,124 1,040,700
2023/01/06 2,046 2,102 2,040 2,088 1,026,200
2023/01/05 2,083 2,091 2,033 2,046 875,800
2023/01/04 2,066 2,114 2,056 2,083 847,700

このページの先頭へ