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
2005/12/30 2,800 2,815 2,750 2,805 115,500
2005/12/29 2,810 2,860 2,790 2,840 216,100
2005/12/28 2,770 2,820 2,750 2,810 242,500
2005/12/27 2,800 2,810 2,750 2,790 206,600
2005/12/26 2,790 2,820 2,755 2,820 282,700
2005/12/22 2,705 2,770 2,650 2,770 492,100
2005/12/21 2,665 2,665 2,630 2,645 163,600
2005/12/20 2,680 2,700 2,620 2,630 244,800
2005/12/19 2,590 2,665 2,560 2,665 224,100
2005/12/16 2,520 2,555 2,515 2,550 64,700
2005/12/15 2,515 2,530 2,510 2,515 73,500
2005/12/14 2,575 2,580 2,510 2,510 127,700
2005/12/13 2,595 2,605 2,570 2,570 70,000
2005/12/12 2,575 2,600 2,565 2,575 114,200
2005/12/09 2,560 2,585 2,560 2,565 111,000
2005/12/08 2,620 2,625 2,580 2,595 63,900
2005/12/07 2,610 2,630 2,580 2,610 157,800
2005/12/06 2,645 2,650 2,570 2,580 129,500
2005/12/05 2,620 2,640 2,620 2,635 105,900
2005/12/02 2,650 2,650 2,590 2,620 89,100
2005/12/01 2,615 2,615 2,560 2,600 117,900
2005/11/30 2,630 2,640 2,580 2,580 118,100
2005/11/29 2,615 2,655 2,610 2,635 88,300
2005/11/28 2,680 2,685 2,610 2,620 62,000
2005/11/25 2,610 2,660 2,610 2,650 86,700
2005/11/24 2,645 2,655 2,600 2,605 87,900
2005/11/22 2,620 2,650 2,610 2,630 92,800
2005/11/21 2,640 2,670 2,605 2,605 82,300
2005/11/18 2,640 2,670 2,615 2,635 103,000
2005/11/17 2,665 2,695 2,635 2,675 86,400
2005/11/16 2,575 2,700 2,570 2,700 190,600
2005/11/15 2,750 2,780 2,695 2,695 200,500
2005/11/14 2,805 2,820 2,760 2,780 97,700
2005/11/11 2,800 2,840 2,800 2,805 64,900
2005/11/10 2,750 2,795 2,720 2,790 100,300
2005/11/09 2,735 2,790 2,715 2,715 82,900
2005/11/08 2,720 2,750 2,700 2,735 93,200
2005/11/07 2,660 2,765 2,640 2,760 177,800
2005/11/04 2,545 2,650 2,520 2,620 138,400
2005/11/02 2,495 2,550 2,480 2,540 77,400
2005/11/01 2,480 2,510 2,475 2,500 26,800
2005/10/31 2,495 2,495 2,465 2,475 60,500
2005/10/28 2,500 2,505 2,480 2,490 82,000
2005/10/27 2,455 2,495 2,435 2,490 62,100
2005/10/26 2,485 2,485 2,425 2,430 91,900
2005/10/25 2,440 2,530 2,440 2,510 97,600
2005/10/24 2,460 2,490 2,445 2,480 57,600
2005/10/21 2,385 2,520 2,370 2,500 141,100
2005/10/20 2,405 2,435 2,375 2,380 84,600
2005/10/19 2,455 2,455 2,420 2,435 40,400
2005/10/18 2,455 2,465 2,445 2,450 66,800
2005/10/17 2,430 2,450 2,415 2,445 81,500
2005/10/14 2,430 2,430 2,405 2,405 29,000
2005/10/13 2,410 2,430 2,400 2,430 73,600
2005/10/12 2,420 2,425 2,405 2,425 48,500
2005/10/11 2,435 2,440 2,370 2,395 157,600
2005/10/07 2,460 2,475 2,340 2,355 262,400
2005/10/06 2,505 2,505 2,465 2,480 115,100
2005/10/05 2,560 2,565 2,520 2,525 58,300
2005/10/04 2,540 2,560 2,530 2,555 94,800
2005/10/03 2,450 2,530 2,440 2,530 100,300
2005/09/30 2,540 2,545 2,480 2,490 107,500
2005/09/29 2,540 2,550 2,520 2,525 148,100
2005/09/28 2,540 2,540 2,515 2,520 80,300
2005/09/27 2,525 2,535 2,510 2,520 68,100
2005/09/26 2,500 2,530 2,500 2,520 132,900
2005/09/22 2,450 2,500 2,435 2,490 177,000
2005/09/21 2,425 2,450 2,420 2,450 119,600
2005/09/20 2,450 2,460 2,420 2,430 91,300
2005/09/16 2,480 2,480 2,450 2,450 451,700
2005/09/15 2,295 2,480 2,295 2,415 324,200
2005/09/14 2,355 2,355 2,295 2,335 70,700
2005/09/13 2,295 2,350 2,280 2,345 128,900
2005/09/12 2,310 2,310 2,250 2,275 73,700
2005/09/09 2,230 2,290 2,215 2,280 155,400
2005/09/08 2,255 2,270 2,245 2,270 50,800
2005/09/07 2,305 2,325 2,245 2,255 115,600
2005/09/06 2,350 2,370 2,220 2,290 83,500
2005/09/05 2,370 2,375 2,350 2,355 64,800
2005/09/02 2,350 2,390 2,340 2,375 67,200
2005/09/01 2,350 2,355 2,340 2,345 57,600
2005/08/31 2,330 2,345 2,315 2,345 47,400
2005/08/30 2,330 2,335 2,305 2,315 44,400
2005/08/29 2,335 2,335 2,310 2,325 94,800
2005/08/26 2,275 2,345 2,270 2,345 189,500
2005/08/25 2,255 2,270 2,235 2,270 79,500
2005/08/24 2,250 2,260 2,225 2,245 80,700
2005/08/23 2,255 2,260 2,235 2,250 80,300
2005/08/22 2,230 2,240 2,210 2,240 102,200
2005/08/19 2,190 2,225 2,190 2,210 80,400
2005/08/18 2,185 2,200 2,180 2,190 53,200
2005/08/17 2,175 2,185 2,165 2,170 52,200
2005/08/16 2,160 2,175 2,160 2,165 80,000
2005/08/15 2,210 2,220 2,155 2,155 89,700
2005/08/12 2,240 2,240 2,200 2,200 83,100
2005/08/11 2,245 2,255 2,215 2,240 38,400
2005/08/10 2,230 2,255 2,225 2,240 200,800
2005/08/09 2,160 2,205 2,155 2,185 154,200
2005/08/08 2,130 2,155 2,110 2,135 110,300
2005/08/05 2,210 2,210 2,155 2,160 94,300
2005/08/04 2,235 2,240 2,215 2,215 81,200
2005/08/03 2,255 2,265 2,230 2,230 33,100
2005/08/02 2,290 2,290 2,255 2,260 73,300
2005/08/01 2,290 2,305 2,285 2,300 120,100
2005/07/29 2,295 2,295 2,285 2,285 93,400
2005/07/28 2,280 2,305 2,265 2,285 161,500
2005/07/27 2,305 2,305 2,275 2,275 86,100
2005/07/26 2,310 2,310 2,285 2,305 83,500
2005/07/25 2,235 2,310 2,235 2,290 221,800
2005/07/22 2,275 2,275 2,235 2,235 104,700
2005/07/21 2,280 2,285 2,275 2,275 62,400
2005/07/20 2,300 2,300 2,260 2,270 150,400
2005/07/19 2,330 2,335 2,305 2,305 95,800
2005/07/15 2,340 2,350 2,330 2,330 102,000
2005/07/14 2,325 2,340 2,300 2,325 67,500
2005/07/13 2,340 2,345 2,325 2,330 26,900
2005/07/12 2,340 2,355 2,320 2,325 59,400
2005/07/11 2,325 2,360 2,325 2,330 100,000
2005/07/08 2,345 2,360 2,325 2,325 130,700
2005/07/07 2,360 2,395 2,360 2,380 62,300
2005/07/06 2,355 2,395 2,355 2,385 126,700
2005/07/05 2,350 2,395 2,335 2,340 98,200
2005/07/04 2,385 2,400 2,380 2,390 33,900
2005/07/01 2,400 2,420 2,400 2,405 42,800
2005/06/30 2,425 2,425 2,395 2,395 46,200
2005/06/29 2,440 2,440 2,400 2,425 101,700
2005/06/28 2,360 2,425 2,355 2,420 55,600
2005/06/27 2,415 2,415 2,380 2,380 70,800
2005/06/24 2,415 2,440 2,390 2,420 66,300
2005/06/23 2,455 2,465 2,445 2,455 49,700
2005/06/22 2,465 2,465 2,440 2,450 19,600
2005/06/21 2,475 2,480 2,465 2,470 33,200
2005/06/20 2,495 2,505 2,465 2,465 38,600
2005/06/17 2,470 2,500 2,470 2,475 74,700
2005/06/16 2,480 2,485 2,455 2,455 55,600
2005/06/15 2,460 2,490 2,460 2,480 48,000
2005/06/14 2,445 2,465 2,435 2,460 36,700
2005/06/13 2,440 2,475 2,430 2,460 80,200
2005/06/10 2,420 2,440 2,415 2,420 76,400
2005/06/09 2,430 2,430 2,370 2,405 58,300
2005/06/08 2,375 2,410 2,365 2,400 46,000
2005/06/07 2,380 2,410 2,310 2,360 116,300
2005/06/06 2,400 2,415 2,370 2,390 29,000
2005/06/03 2,410 2,440 2,375 2,440 45,200
2005/06/02 2,435 2,435 2,410 2,425 45,700
2005/06/01 2,410 2,435 2,410 2,430 28,800
2005/05/31 2,425 2,435 2,400 2,435 25,500
2005/05/30 2,370 2,425 2,360 2,415 29,300
2005/05/27 2,320 2,360 2,320 2,360 31,900
2005/05/26 2,355 2,355 2,295 2,340 26,400
2005/05/25 2,400 2,400 2,340 2,355 42,800
2005/05/24 2,360 2,400 2,360 2,400 22,400
2005/05/23 2,365 2,400 2,365 2,400 17,300
2005/05/20 2,390 2,410 2,370 2,385 19,700
2005/05/19 2,410 2,410 2,330 2,380 61,500
2005/05/18 2,380 2,390 2,280 2,375 87,900
2005/05/17 2,450 2,455 2,355 2,375 112,900
2005/05/16 2,410 2,465 2,400 2,460 54,900
2005/05/13 2,430 2,435 2,410 2,415 26,700
2005/05/12 2,435 2,460 2,415 2,415 50,600
2005/05/11 2,405 2,430 2,400 2,410 30,500
2005/05/10 2,405 2,440 2,395 2,435 49,900
2005/05/09 2,390 2,415 2,360 2,405 67,500
2005/05/06 2,365 2,390 2,330 2,350 155,600
2005/05/02 2,355 2,380 2,320 2,360 104,500
2005/04/28 2,405 2,420 2,390 2,405 43,100
2005/04/27 2,395 2,405 2,375 2,400 53,400
2005/04/26 2,450 2,450 2,390 2,395 75,700
2005/04/25 2,410 2,460 2,410 2,425 81,400
2005/04/22 2,375 2,425 2,375 2,410 115,200
2005/04/21 2,340 2,400 2,310 2,335 126,000
2005/04/20 2,480 2,480 2,395 2,410 95,000
2005/04/19 2,300 2,455 2,295 2,380 180,900
2005/04/18 2,200 2,290 2,200 2,270 164,200
2005/04/15 2,470 2,470 2,380 2,390 122,200
2005/04/14 2,495 2,495 2,460 2,480 86,300
2005/04/13 2,560 2,570 2,455 2,480 153,600
2005/04/12 2,590 2,620 2,560 2,580 54,800
2005/04/11 2,600 2,650 2,590 2,630 128,100
2005/04/08 2,630 2,650 2,620 2,635 71,400
2005/04/07 2,660 2,665 2,625 2,630 116,200
2005/04/06 2,600 2,675 2,595 2,660 186,000
2005/04/05 2,510 2,570 2,510 2,550 245,900
2005/04/04 2,500 2,500 2,470 2,495 89,000
2005/04/01 2,440 2,475 2,430 2,475 44,400
2005/03/31 2,450 2,455 2,425 2,455 32,000
2005/03/30 2,410 2,450 2,410 2,440 34,300
2005/03/29 2,500 2,510 2,450 2,450 50,300
2005/03/28 2,495 2,510 2,490 2,510 43,000
2005/03/25 2,505 2,515 2,485 2,505 83,900
2005/03/24 2,460 2,515 2,455 2,490 159,300
2005/03/23 2,460 2,460 2,445 2,450 77,500
2005/03/22 2,460 2,460 2,445 2,445 44,500
2005/03/18 2,440 2,455 2,430 2,430 75,400
2005/03/17 2,410 2,440 2,395 2,435 104,100
2005/03/16 2,465 2,465 2,425 2,430 68,200
2005/03/15 2,390 2,470 2,390 2,430 152,000
2005/03/14 2,295 2,390 2,285 2,370 169,400
2005/03/11 2,205 2,275 2,205 2,255 137,300
2005/03/10 2,250 2,275 2,250 2,250 68,200
2005/03/09 2,295 2,325 2,285 2,285 142,000
2005/03/08 2,340 2,340 2,305 2,320 89,700
2005/03/07 2,355 2,355 2,330 2,345 33,800
2005/03/04 2,330 2,355 2,310 2,355 35,200
2005/03/03 2,330 2,370 2,315 2,350 61,400
2005/03/02 2,350 2,380 2,350 2,355 43,500
2005/03/01 2,320 2,370 2,295 2,345 48,200
2005/02/28 2,280 2,340 2,230 2,335 44,600
2005/02/25 2,270 2,315 2,265 2,280 97,800
2005/02/24 2,245 2,270 2,245 2,260 65,400
2005/02/23 2,250 2,250 2,200 2,235 56,800
2005/02/22 2,250 2,270 2,230 2,260 74,400
2005/02/21 2,240 2,270 2,240 2,260 60,500
2005/02/18 2,230 2,255 2,225 2,240 54,400
2005/02/17 2,230 2,250 2,200 2,240 60,200
2005/02/16 2,220 2,245 2,220 2,240 79,200
2005/02/15 2,235 2,250 2,210 2,225 92,000
2005/02/14 2,200 2,225 2,180 2,195 78,700
2005/02/10 2,105 2,170 2,095 2,150 60,000
2005/02/09 2,140 2,150 2,100 2,105 90,300
2005/02/08 2,185 2,190 2,150 2,160 109,700
2005/02/07 2,180 2,255 2,150 2,210 108,300
2005/02/04 2,280 2,280 2,230 2,250 73,100
2005/02/03 2,295 2,315 2,285 2,290 163,800
2005/02/02 2,250 2,285 2,250 2,275 114,800
2005/02/01 2,265 2,270 2,205 2,245 116,700
2005/01/31 2,225 2,290 2,220 2,260 117,100
2005/01/28 2,195 2,210 2,185 2,210 122,400
2005/01/27 2,180 2,195 2,175 2,185 48,700
2005/01/26 2,160 2,175 2,160 2,170 128,300
2005/01/25 2,180 2,180 2,150 2,155 73,700
2005/01/24 2,140 2,170 2,140 2,160 43,400
2005/01/21 2,065 2,150 2,060 2,140 64,500
2005/01/20 2,170 2,170 2,090 2,105 76,600
2005/01/19 2,095 2,190 2,085 2,170 174,500
2005/01/18 2,105 2,110 2,070 2,100 131,700
2005/01/17 2,100 2,120 2,085 2,105 192,800
2005/01/14 2,025 2,065 2,015 2,050 140,800
2005/01/13 1,997 2,025 1,987 2,005 118,400
2005/01/12 1,974 1,995 1,971 1,985 129,300
2005/01/11 1,994 1,994 1,970 1,971 103,200
2005/01/07 1,985 1,985 1,962 1,973 85,100
2005/01/06 1,990 1,990 1,956 1,962 112,500
2005/01/05 1,994 1,994 1,961 1,961 94,200
2005/01/04 1,999 1,999 1,972 1,995 30,700

このページの先頭へ