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
2020/12/30 1,598 1,602 1,541 1,598 1,407,000
2020/12/29 1,580 1,610 1,572 1,586 1,037,800
2020/12/28 1,643 1,656 1,570 1,583 1,550,600
2020/12/25 1,649 1,679 1,641 1,671 723,800
2020/12/24 1,628 1,652 1,621 1,634 850,400
2020/12/23 1,611 1,625 1,590 1,615 585,600
2020/12/22 1,612 1,622 1,585 1,608 762,400
2020/12/21 1,628 1,645 1,596 1,634 944,800
2020/12/18 1,600 1,627 1,562 1,609 1,711,100
2020/12/17 1,681 1,688 1,618 1,618 1,648,000
2020/12/16 1,692 1,720 1,670 1,701 877,300
2020/12/15 1,650 1,692 1,611 1,683 2,011,300
2020/12/14 1,705 1,773 1,684 1,695 1,776,300
2020/12/11 1,732 1,747 1,665 1,701 1,614,100
2020/12/10 1,748 1,764 1,727 1,750 897,600
2020/12/09 1,725 1,769 1,709 1,756 1,030,100
2020/12/08 1,657 1,718 1,656 1,712 759,700
2020/12/07 1,750 1,761 1,671 1,681 1,121,400
2020/12/04 1,752 1,760 1,711 1,735 1,408,300
2020/12/03 1,690 1,775 1,679 1,773 2,173,300
2020/12/02 1,645 1,687 1,619 1,686 1,150,200
2020/12/01 1,590 1,624 1,558 1,624 1,265,900
2020/11/30 1,684 1,684 1,605 1,610 1,593,700
2020/11/27 1,623 1,690 1,618 1,675 1,684,800
2020/11/26 1,630 1,648 1,613 1,629 916,900
2020/11/25 1,670 1,679 1,638 1,657 1,435,800
2020/11/24 1,626 1,656 1,605 1,641 1,647,000
2020/11/20 1,565 1,622 1,551 1,614 1,229,400
2020/11/19 1,544 1,594 1,532 1,594 1,741,700
2020/11/18 1,599 1,624 1,555 1,565 1,699,400
2020/11/17 1,610 1,649 1,569 1,625 2,551,900
2020/11/16 1,500 1,565 1,485 1,544 1,912,600
2020/11/13 1,505 1,521 1,468 1,476 2,031,500
2020/11/12 1,625 1,649 1,548 1,564 2,258,000
2020/11/11 1,663 1,755 1,619 1,684 3,845,500
2020/11/10 1,718 1,718 1,580 1,630 5,570,400
2020/11/09 1,455 1,462 1,412 1,418 998,300
2020/11/06 1,485 1,500 1,460 1,467 807,200
2020/11/05 1,439 1,485 1,420 1,470 1,164,200
2020/11/04 1,476 1,493 1,430 1,440 1,388,200
2020/11/02 1,430 1,477 1,415 1,446 1,771,600
2020/10/30 1,460 1,484 1,400 1,401 1,997,000
2020/10/29 1,435 1,504 1,430 1,489 1,899,900
2020/10/28 1,556 1,570 1,471 1,502 1,860,000
2020/10/27 1,631 1,636 1,582 1,592 1,424,500
2020/10/26 1,670 1,685 1,640 1,656 875,200
2020/10/23 1,649 1,667 1,634 1,661 1,009,200
2020/10/22 1,673 1,684 1,639 1,650 1,177,500
2020/10/21 1,655 1,715 1,655 1,672 1,168,000
2020/10/20 1,652 1,674 1,640 1,651 793,000
2020/10/19 1,650 1,678 1,627 1,677 1,218,300
2020/10/16 1,635 1,649 1,618 1,630 1,035,200
2020/10/15 1,616 1,682 1,606 1,648 1,530,700
2020/10/14 1,635 1,650 1,622 1,623 1,147,400
2020/10/13 1,680 1,684 1,635 1,644 1,374,600
2020/10/12 1,647 1,685 1,617 1,650 1,696,800
2020/10/09 1,721 1,726 1,658 1,667 1,770,900
2020/10/08 1,755 1,762 1,716 1,721 1,309,400
2020/10/07 1,766 1,782 1,741 1,745 1,358,000
2020/10/06 1,777 1,809 1,749 1,780 1,940,200
2020/10/05 1,788 1,850 1,742 1,813 2,598,900
2020/10/02 1,875 1,887 1,815 1,845 1,657,200
2020/09/30 1,848 1,909 1,825 1,851 1,664,200
2020/09/29 1,938 1,957 1,821 1,831 2,191,700
2020/09/28 1,750 1,920 1,678 1,910 3,718,500
2020/09/25 1,758 1,808 1,720 1,767 2,184,300
2020/09/24 1,855 1,861 1,741 1,746 2,444,100
2020/09/23 1,910 1,934 1,870 1,885 1,586,700
2020/09/18 1,902 1,944 1,901 1,930 1,625,500
2020/09/17 1,893 1,953 1,879 1,895 1,237,800
2020/09/16 1,957 1,970 1,886 1,910 1,823,200
2020/09/15 1,956 1,980 1,851 1,963 3,431,800
2020/09/14 2,098 2,102 1,940 1,968 2,675,100
2020/09/11 2,103 2,110 2,034 2,080 1,758,300
2020/09/10 2,075 2,114 2,053 2,090 2,132,500
2020/09/09 1,978 2,046 1,975 2,046 1,489,400
2020/09/08 2,001 2,035 1,979 2,028 2,608,800
2020/09/07 1,920 2,000 1,916 1,990 2,268,300
2020/09/04 1,877 1,918 1,872 1,912 969,500
2020/09/03 1,922 1,933 1,890 1,920 1,109,900
2020/09/02 1,935 1,940 1,870 1,892 1,249,000
2020/09/01 1,879 1,930 1,861 1,930 1,185,300
2020/08/31 1,944 1,944 1,884 1,896 1,784,600
2020/08/28 1,855 1,922 1,780 1,830 2,894,700
2020/08/27 1,883 1,900 1,844 1,858 1,427,700
2020/08/26 1,794 1,890 1,770 1,883 2,405,800
2020/08/25 1,799 1,832 1,781 1,801 2,320,400
2020/08/24 1,848 1,848 1,704 1,750 2,377,500
2020/08/21 1,679 1,779 1,679 1,779 2,585,900
2020/08/20 1,626 1,692 1,611 1,678 2,116,600
2020/08/19 1,547 1,626 1,540 1,626 1,100,200
2020/08/18 1,588 1,604 1,550 1,563 1,072,600
2020/08/17 1,568 1,610 1,555 1,604 942,000
2020/08/14 1,578 1,619 1,547 1,584 1,412,700
2020/08/13 1,630 1,670 1,516 1,590 3,421,500
2020/08/12 1,511 1,726 1,486 1,592 5,458,900
2020/08/11 1,428 1,558 1,416 1,558 3,025,400
2020/08/07 1,300 1,413 1,290 1,361 2,887,300
2020/08/06 1,319 1,337 1,285 1,304 1,378,800
2020/08/05 1,276 1,327 1,250 1,289 2,339,900
2020/08/04 1,206 1,341 1,206 1,330 3,533,800
2020/08/03 1,230 1,245 1,163 1,184 3,061,000
2020/07/31 1,255 1,273 1,221 1,240 2,626,700
2020/07/30 1,380 1,400 1,250 1,272 3,002,700
2020/07/29 1,465 1,495 1,391 1,391 2,019,600
2020/07/28 1,570 1,578 1,501 1,507 1,084,500
2020/07/27 1,581 1,584 1,550 1,556 898,600
2020/07/22 1,583 1,614 1,564 1,606 1,147,400
2020/07/21 1,569 1,580 1,536 1,569 1,142,700
2020/07/20 1,582 1,586 1,543 1,550 1,822,600
2020/07/17 1,651 1,679 1,616 1,616 1,227,300
2020/07/16 1,637 1,710 1,634 1,658 2,769,800
2020/07/15 1,630 1,654 1,601 1,640 1,070,000
2020/07/14 1,585 1,599 1,571 1,595 896,300
2020/07/13 1,605 1,662 1,592 1,609 1,615,000
2020/07/10 1,575 1,680 1,528 1,592 3,921,600
2020/07/09 1,641 1,660 1,590 1,591 1,442,100
2020/07/08 1,621 1,647 1,603 1,638 1,023,300
2020/07/07 1,657 1,669 1,610 1,642 1,468,300
2020/07/06 1,556 1,664 1,556 1,662 1,868,900
2020/07/03 1,600 1,630 1,555 1,596 1,587,900
2020/07/02 1,580 1,685 1,576 1,603 3,146,100
2020/07/01 1,575 1,620 1,566 1,593 2,084,300
2020/06/30 1,585 1,608 1,540 1,596 2,630,000
2020/06/29 1,569 1,586 1,531 1,540 2,764,900
2020/06/26 1,685 1,698 1,563 1,625 5,075,600
2020/06/25 1,790 1,791 1,673 1,694 4,542,300
2020/06/24 1,905 1,927 1,822 1,843 1,931,300
2020/06/23 1,908 1,965 1,880 1,896 1,976,400
2020/06/22 1,880 1,913 1,857 1,890 1,714,700
2020/06/19 1,911 1,937 1,875 1,908 1,375,800
2020/06/18 1,882 1,888 1,836 1,871 1,406,400
2020/06/17 1,898 1,914 1,855 1,903 1,226,300
2020/06/16 1,840 1,916 1,832 1,904 1,836,100
2020/06/15 1,889 1,905 1,766 1,768 2,343,200
2020/06/12 1,779 1,918 1,750 1,907 2,968,900
2020/06/11 2,001 2,021 1,939 1,939 1,501,800
2020/06/10 2,030 2,044 1,992 2,036 1,202,000
2020/06/09 2,080 2,104 2,028 2,060 1,447,500
2020/06/08 2,100 2,144 2,050 2,087 1,856,300
2020/06/05 1,944 2,050 1,930 2,042 2,563,500
2020/06/04 2,068 2,070 1,936 1,970 2,785,800
2020/06/03 2,058 2,087 2,013 2,060 1,772,600
2020/06/02 2,050 2,088 2,020 2,030 1,989,400
2020/06/01 1,972 2,082 1,945 2,017 2,286,100
2020/05/29 1,956 2,023 1,945 1,977 2,817,800
2020/05/28 2,101 2,150 2,015 2,046 3,295,900
2020/05/27 2,092 2,185 2,030 2,125 3,966,000
2020/05/26 2,190 2,258 2,102 2,159 6,307,900
2020/05/25 1,976 2,099 1,931 2,080 4,871,600
2020/05/22 1,835 1,924 1,826 1,893 3,782,800
2020/05/21 1,749 1,827 1,740 1,816 2,122,900
2020/05/20 1,724 1,753 1,680 1,745 1,537,100
2020/05/19 1,782 1,790 1,689 1,705 2,380,900
2020/05/18 1,621 1,645 1,604 1,632 827,600
2020/05/15 1,646 1,659 1,559 1,621 1,536,300
2020/05/14 1,650 1,708 1,600 1,609 2,250,100
2020/05/13 1,636 1,669 1,610 1,647 2,437,100
2020/05/12 1,721 1,730 1,640 1,689 3,028,200
2020/05/11 1,580 1,743 1,563 1,721 5,033,300
2020/05/08 1,397 1,480 1,389 1,477 2,185,300
2020/05/07 1,406 1,406 1,332 1,345 1,790,400
2020/05/01 1,402 1,420 1,360 1,407 1,529,500
2020/04/30 1,392 1,458 1,391 1,441 2,072,200
2020/04/28 1,350 1,382 1,322 1,349 1,248,700
2020/04/27 1,290 1,318 1,273 1,303 1,326,600
2020/04/24 1,274 1,287 1,227 1,256 1,288,100
2020/04/23 1,254 1,288 1,242 1,282 1,442,700
2020/04/22 1,267 1,267 1,210 1,230 1,940,500
2020/04/21 1,356 1,356 1,300 1,317 1,396,400
2020/04/20 1,325 1,385 1,317 1,373 1,485,100
2020/04/17 1,290 1,403 1,289 1,326 2,475,300
2020/04/16 1,293 1,301 1,265 1,278 914,400
2020/04/15 1,300 1,333 1,285 1,309 1,184,600
2020/04/14 1,260 1,283 1,232 1,276 1,410,400
2020/04/13 1,315 1,326 1,260 1,270 1,194,800
2020/04/10 1,450 1,468 1,297 1,313 1,895,000
2020/04/09 1,351 1,425 1,325 1,413 1,721,900
2020/04/08 1,250 1,314 1,214 1,291 2,033,800
2020/04/07 1,235 1,257 1,188 1,232 2,174,500
2020/04/06 1,141 1,200 1,096 1,175 1,935,400
2020/04/03 1,240 1,251 1,150 1,163 1,169,100
2020/04/02 1,259 1,265 1,224 1,250 754,100
2020/04/01 1,399 1,399 1,270 1,290 1,447,800
2020/03/31 1,430 1,468 1,407 1,413 755,000
2020/03/30 1,410 1,428 1,355 1,419 1,034,900
2020/03/27 1,496 1,519 1,434 1,470 1,137,300
2020/03/26 1,500 1,523 1,428 1,497 1,645,900
2020/03/25 1,626 1,683 1,518 1,555 2,466,000
2020/03/24 1,411 1,580 1,383 1,506 2,056,300
2020/03/23 1,298 1,431 1,267 1,387 2,378,200
2020/03/19 1,329 1,349 1,200 1,209 2,065,300
2020/03/18 1,382 1,492 1,302 1,316 2,578,700
2020/03/17 1,403 1,469 1,338 1,412 2,248,600
2020/03/16 1,450 1,577 1,384 1,478 2,986,900
2020/03/13 1,451 1,617 1,401 1,452 2,583,300
2020/03/12 1,584 1,628 1,469 1,478 5,182,400
2020/03/11 1,750 1,750 1,659 1,664 2,377,300
2020/03/10 1,606 1,793 1,586 1,750 4,095,500
2020/03/09 1,695 1,745 1,660 1,686 3,595,900
2020/03/06 1,900 1,915 1,803 1,818 2,421,200
2020/03/05 1,988 2,005 1,907 1,941 1,923,500
2020/03/04 1,899 1,981 1,872 1,958 2,516,300
2020/03/03 2,220 2,244 1,971 1,971 4,958,100
2020/03/02 2,034 2,275 2,033 2,171 1,680,800
2020/02/28 2,035 2,143 2,035 2,130 1,663,800
2020/02/27 2,268 2,275 2,172 2,185 973,100
2020/02/26 2,297 2,325 2,247 2,318 1,163,600
2020/02/25 2,318 2,374 2,300 2,329 841,800
2020/02/21 2,468 2,517 2,457 2,475 567,400
2020/02/20 2,547 2,560 2,475 2,485 499,800
2020/02/19 2,522 2,547 2,488 2,533 441,400
2020/02/18 2,501 2,535 2,479 2,504 439,200
2020/02/17 2,530 2,539 2,488 2,491 812,300
2020/02/14 2,643 2,649 2,593 2,601 660,100
2020/02/13 2,666 2,690 2,655 2,676 283,200
2020/02/12 2,665 2,695 2,643 2,657 462,200
2020/02/10 2,607 2,649 2,601 2,631 350,000
2020/02/07 2,755 2,760 2,655 2,667 699,200
2020/02/06 2,710 2,748 2,685 2,735 712,300
2020/02/05 2,625 2,688 2,592 2,673 943,800
2020/02/04 2,515 2,580 2,507 2,580 509,000
2020/02/03 2,443 2,519 2,431 2,504 611,600
2020/01/31 2,538 2,565 2,517 2,525 522,600
2020/01/30 2,570 2,574 2,496 2,538 748,600
2020/01/29 2,554 2,584 2,537 2,570 652,800
2020/01/28 2,500 2,547 2,479 2,524 755,600
2020/01/27 2,550 2,617 2,531 2,548 1,040,100
2020/01/24 2,736 2,766 2,718 2,733 408,000
2020/01/23 2,747 2,783 2,725 2,736 588,800
2020/01/22 2,737 2,818 2,691 2,773 925,100
2020/01/21 2,925 2,925 2,773 2,780 868,100
2020/01/20 2,955 2,990 2,927 2,929 692,000
2020/01/17 3,000 3,015 2,972 2,988 289,900
2020/01/16 2,980 3,010 2,964 2,996 189,100
2020/01/15 3,010 3,025 2,973 2,986 146,100
2020/01/14 3,060 3,070 2,993 3,020 152,900
2020/01/10 3,030 3,055 3,020 3,055 168,900
2020/01/09 2,964 3,020 2,950 3,015 207,200
2020/01/08 2,972 2,982 2,920 2,934 436,000
2020/01/07 3,020 3,035 2,962 3,015 162,400
2020/01/06 3,080 3,085 2,978 2,999 332,000

このページの先頭へ