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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 |
| 2024/05/01 | 1,746 | 1,757 | 1,732 | 1,732 | 575,000 |
| 2024/04/30 | 1,751 | 1,765 | 1,726 | 1,761 | 669,000 |
| 2024/04/26 | 1,745 | 1,767 | 1,729 | 1,762 | 620,100 |
| 2024/04/25 | 1,775 | 1,786 | 1,737 | 1,737 | 921,600 |
| 2024/04/24 | 1,782 | 1,791 | 1,768 | 1,783 | 457,300 |
| 2024/04/23 | 1,767 | 1,782 | 1,761 | 1,775 | 605,600 |
| 2024/04/22 | 1,726 | 1,767 | 1,724 | 1,767 | 918,500 |
| 2024/04/19 | 1,760 | 1,760 | 1,697 | 1,711 | 1,761,500 |
| 2024/04/18 | 1,792 | 1,833 | 1,792 | 1,796 | 720,200 |
| 2024/04/17 | 1,828 | 1,839 | 1,788 | 1,792 | 906,400 |
| 2024/04/16 | 1,883 | 1,884 | 1,832 | 1,834 | 1,019,800 |
| 2024/04/15 | 1,938 | 1,955 | 1,900 | 1,904 | 622,800 |
| 2024/04/12 | 1,920 | 1,968 | 1,920 | 1,938 | 604,400 |
| 2024/04/11 | 1,910 | 1,953 | 1,906 | 1,926 | 675,300 |
| 2024/04/10 | 1,940 | 1,940 | 1,909 | 1,909 | 363,000 |
| 2024/04/09 | 1,890 | 1,939 | 1,890 | 1,933 | 742,200 |
| 2024/04/08 | 1,879 | 1,907 | 1,871 | 1,897 | 658,500 |
| 2024/04/05 | 1,901 | 1,903 | 1,859 | 1,868 | 1,025,600 |
| 2024/04/04 | 1,930 | 1,933 | 1,882 | 1,904 | 1,086,900 |
| 2024/04/03 | 1,900 | 1,954 | 1,900 | 1,930 | 939,900 |
| 2024/04/02 | 1,912 | 1,917 | 1,897 | 1,912 | 520,900 |
| 2024/04/01 | 1,935 | 1,937 | 1,908 | 1,912 | 592,000 |
| 2024/03/29 | 1,892 | 1,938 | 1,888 | 1,927 | 591,000 |
| 2024/03/28 | 1,920 | 1,932 | 1,901 | 1,903 | 582,800 |
| 2024/03/27 | 1,930 | 1,953 | 1,919 | 1,929 | 779,800 |
| 2024/03/26 | 1,937 | 1,942 | 1,916 | 1,923 | 744,000 |
| 2024/03/25 | 1,965 | 1,982 | 1,938 | 1,941 | 944,600 |
| 2024/03/22 | 1,922 | 1,976 | 1,917 | 1,964 | 1,620,600 |
| 2024/03/21 | 1,958 | 1,993 | 1,896 | 1,911 | 1,927,300 |
| 2024/03/19 | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 |
| 2024/03/18 | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 |
| 2024/03/15 | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 |
| 2024/03/14 | 1,723 | 1,762 | 1,716 | 1,760 | 653,200 |
| 2024/03/13 | 1,758 | 1,759 | 1,725 | 1,727 | 682,700 |
| 2024/03/12 | 1,761 | 1,768 | 1,731 | 1,758 | 801,500 |
| 2024/03/11 | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 |
| 2024/03/08 | 1,734 | 1,739 | 1,697 | 1,725 | 796,200 |
| 2024/03/07 | 1,694 | 1,736 | 1,691 | 1,736 | 885,800 |
| 2024/03/06 | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 |
| 2024/03/05 | 1,666 | 1,680 | 1,646 | 1,677 | 641,500 |
| 2024/03/04 | 1,689 | 1,697 | 1,667 | 1,673 | 576,400 |
| 2024/03/01 | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 |
| 2024/02/29 | 1,704 | 1,714 | 1,693 | 1,712 | 440,300 |
| 2024/02/28 | 1,679 | 1,714 | 1,677 | 1,713 | 410,800 |
| 2024/02/27 | 1,705 | 1,705 | 1,679 | 1,687 | 358,500 |
| 2024/02/26 | 1,680 | 1,707 | 1,666 | 1,703 | 548,000 |
| 2024/02/22 | 1,675 | 1,695 | 1,672 | 1,673 | 381,900 |
| 2024/02/21 | 1,663 | 1,680 | 1,656 | 1,670 | 820,000 |
| 2024/02/20 | 1,737 | 1,739 | 1,685 | 1,685 | 921,500 |
| 2024/02/19 | 1,704 | 1,738 | 1,702 | 1,737 | 420,800 |
| 2024/02/16 | 1,657 | 1,715 | 1,656 | 1,704 | 762,700 |
| 2024/02/15 | 1,714 | 1,725 | 1,667 | 1,667 | 910,200 |
| 2024/02/14 | 1,746 | 1,746 | 1,708 | 1,713 | 678,100 |
| 2024/02/13 | 1,760 | 1,766 | 1,725 | 1,753 | 930,900 |
| 2024/02/09 | 1,745 | 1,785 | 1,741 | 1,758 | 529,000 |
| 2024/02/08 | 1,770 | 1,771 | 1,742 | 1,750 | 707,400 |
| 2024/02/07 | 1,798 | 1,805 | 1,771 | 1,774 | 484,400 |
| 2024/02/06 | 1,799 | 1,799 | 1,786 | 1,792 | 303,100 |
| 2024/02/05 | 1,800 | 1,812 | 1,785 | 1,801 | 514,600 |
| 2024/02/02 | 1,785 | 1,806 | 1,783 | 1,800 | 374,100 |
| 2024/02/01 | 1,787 | 1,799 | 1,765 | 1,787 | 609,500 |
| 2024/01/31 | 1,790 | 1,797 | 1,770 | 1,797 | 506,500 |
| 2024/01/30 | 1,798 | 1,810 | 1,786 | 1,789 | 349,900 |
| 2024/01/29 | 1,785 | 1,795 | 1,781 | 1,795 | 275,300 |
| 2024/01/26 | 1,782 | 1,793 | 1,773 | 1,775 | 351,700 |
| 2024/01/25 | 1,780 | 1,795 | 1,778 | 1,786 | 352,100 |
| 2024/01/24 | 1,784 | 1,785 | 1,769 | 1,778 | 476,000 |
| 2024/01/23 | 1,815 | 1,818 | 1,782 | 1,787 | 517,700 |
| 2024/01/22 | 1,790 | 1,819 | 1,779 | 1,812 | 423,100 |
| 2024/01/19 | 1,799 | 1,815 | 1,787 | 1,789 | 384,300 |
| 2024/01/18 | 1,792 | 1,800 | 1,777 | 1,794 | 467,900 |
| 2024/01/17 | 1,815 | 1,821 | 1,790 | 1,790 | 627,400 |
| 2024/01/16 | 1,839 | 1,854 | 1,820 | 1,821 | 517,700 |
| 2024/01/15 | 1,862 | 1,864 | 1,826 | 1,836 | 604,600 |
| 2024/01/12 | 1,827 | 1,861 | 1,826 | 1,858 | 822,100 |
| 2024/01/11 | 1,848 | 1,854 | 1,825 | 1,825 | 602,400 |
| 2024/01/10 | 1,875 | 1,878 | 1,843 | 1,843 | 702,600 |
| 2024/01/09 | 1,859 | 1,884 | 1,857 | 1,875 | 756,700 |
| 2024/01/05 | 1,819 | 1,847 | 1,819 | 1,843 | 519,200 |
| 2024/01/04 | 1,800 | 1,832 | 1,781 | 1,819 | 722,400 |