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
2007/12/28 1,990 1,990 1,957 1,989 80,400
2007/12/27 2,020 2,035 1,990 2,020 74,000
2007/12/26 1,900 2,065 1,892 2,055 228,300
2007/12/25 1,860 1,912 1,832 1,906 359,200
2007/12/21 1,839 1,868 1,798 1,835 235,800
2007/12/20 1,870 1,901 1,807 1,840 234,300
2007/12/19 1,956 1,959 1,862 1,869 260,000
2007/12/18 2,000 2,025 1,931 1,958 129,300
2007/12/17 2,030 2,075 2,005 2,010 86,900
2007/12/14 2,135 2,160 2,095 2,095 98,600
2007/12/13 2,170 2,175 2,075 2,090 200,900
2007/12/12 2,150 2,180 2,125 2,175 88,900
2007/12/11 2,190 2,215 2,125 2,155 102,800
2007/12/10 2,230 2,230 2,150 2,210 90,500
2007/12/07 2,150 2,235 2,140 2,235 278,500
2007/12/06 2,050 2,085 2,030 2,085 65,400
2007/12/05 2,045 2,050 1,991 2,030 82,200
2007/12/04 2,155 2,155 2,050 2,055 88,900
2007/12/03 2,140 2,170 2,085 2,115 72,100
2007/11/30 2,150 2,160 2,115 2,140 107,300
2007/11/29 2,190 2,190 2,085 2,100 192,100
2007/11/28 1,950 2,150 1,946 2,130 381,600
2007/11/27 1,900 1,900 1,829 1,850 282,200
2007/11/26 1,840 1,972 1,805 1,908 612,300
2007/11/22 1,779 1,790 1,715 1,769 323,400
2007/11/21 1,710 1,790 1,695 1,751 265,300
2007/11/20 1,600 1,726 1,582 1,713 254,100
2007/11/19 1,751 1,782 1,665 1,669 156,200
2007/11/16 1,789 1,802 1,729 1,747 198,200
2007/11/15 1,871 1,871 1,791 1,804 197,400
2007/11/14 1,891 1,907 1,814 1,841 255,200
2007/11/13 1,820 1,930 1,786 1,835 153,000
2007/11/12 1,845 1,887 1,768 1,774 232,600
2007/11/09 1,998 2,000 1,934 1,940 75,600
2007/11/08 2,000 2,015 1,935 1,990 152,100
2007/11/07 2,075 2,085 2,000 2,015 109,800
2007/11/06 2,100 2,110 2,045 2,070 106,100
2007/11/05 2,195 2,195 2,085 2,100 105,000
2007/11/02 2,175 2,195 2,110 2,170 126,400
2007/11/01 2,220 2,260 2,205 2,205 72,100
2007/10/31 2,135 2,185 2,130 2,185 48,500
2007/10/30 2,090 2,140 2,090 2,135 67,800
2007/10/29 2,120 2,140 2,075 2,085 75,900
2007/10/26 2,085 2,120 2,060 2,100 79,300
2007/10/25 2,185 2,185 2,075 2,100 114,700
2007/10/24 2,145 2,165 2,130 2,145 66,700
2007/10/23 2,190 2,190 2,080 2,105 137,900
2007/10/22 2,105 2,145 2,065 2,110 126,000
2007/10/19 2,130 2,190 2,130 2,155 196,500
2007/10/18 2,160 2,170 2,115 2,145 234,800
2007/10/17 2,225 2,240 2,155 2,180 213,600
2007/10/16 2,350 2,355 2,260 2,265 111,100
2007/10/15 2,400 2,400 2,330 2,335 162,500
2007/10/12 2,310 2,380 2,285 2,360 205,400
2007/10/11 2,260 2,330 2,250 2,310 130,700
2007/10/10 2,200 2,260 2,200 2,235 149,100
2007/10/09 2,205 2,205 2,180 2,190 240,200
2007/10/05 2,225 2,230 2,180 2,200 217,200
2007/10/04 2,300 2,305 2,265 2,265 129,700
2007/10/03 2,270 2,325 2,250 2,310 159,200
2007/10/02 2,280 2,295 2,230 2,245 185,800
2007/10/01 2,200 2,275 2,200 2,250 144,700
2007/09/28 2,190 2,200 2,160 2,160 151,700
2007/09/27 2,190 2,195 2,150 2,165 207,200
2007/09/26 2,055 2,195 2,045 2,195 285,400
2007/09/25 2,000 2,045 1,982 2,035 222,300
2007/09/21 2,055 2,065 1,980 1,995 342,600
2007/09/20 2,160 2,160 2,015 2,015 667,800
2007/09/19 2,165 2,200 2,125 2,160 457,700
2007/09/18 2,515 2,550 2,505 2,525 70,800
2007/09/14 2,490 2,540 2,480 2,505 95,100
2007/09/13 2,505 2,530 2,485 2,515 108,000
2007/09/12 2,500 2,550 2,460 2,490 174,200
2007/09/11 2,485 2,505 2,440 2,465 194,400
2007/09/10 2,500 2,525 2,410 2,420 317,300
2007/09/07 2,610 2,630 2,565 2,610 208,200
2007/09/06 2,750 2,755 2,595 2,605 364,200
2007/09/05 2,850 2,865 2,730 2,730 125,800
2007/09/04 2,915 2,915 2,870 2,890 26,800
2007/09/03 2,920 2,925 2,860 2,875 31,300
2007/08/31 2,895 2,930 2,890 2,925 40,200
2007/08/30 2,970 2,970 2,870 2,890 32,000
2007/08/29 2,850 2,900 2,830 2,865 42,600
2007/08/28 2,925 2,925 2,890 2,890 27,400
2007/08/27 2,985 3,020 2,895 2,925 44,300
2007/08/24 3,150 3,150 2,945 2,990 88,000
2007/08/23 2,970 3,070 2,970 3,070 91,900
2007/08/22 2,925 2,980 2,915 2,965 38,200
2007/08/21 2,890 2,970 2,875 2,965 97,900
2007/08/20 2,905 2,910 2,855 2,870 64,300
2007/08/17 2,905 2,945 2,830 2,835 122,600
2007/08/16 2,920 2,960 2,900 2,910 106,000
2007/08/15 2,975 3,020 2,970 2,990 67,600
2007/08/14 2,930 3,020 2,925 2,970 86,700
2007/08/13 2,970 3,000 2,910 2,930 156,600
2007/08/10 3,000 3,050 2,950 2,960 130,100
2007/08/09 3,060 3,130 2,995 3,060 131,100
2007/08/08 3,070 3,070 2,970 3,000 79,700
2007/08/07 3,100 3,130 3,060 3,070 72,900
2007/08/06 2,980 3,160 2,975 3,110 106,800
2007/08/03 2,935 2,985 2,935 2,970 78,700
2007/08/02 2,975 2,995 2,915 2,930 93,200
2007/08/01 3,080 3,080 2,955 2,965 88,600
2007/07/31 3,090 3,090 3,050 3,070 60,100
2007/07/30 3,030 3,070 2,985 3,050 74,900
2007/07/27 3,070 3,130 3,050 3,080 106,400
2007/07/26 3,270 3,290 3,210 3,220 34,600
2007/07/25 3,400 3,400 3,280 3,280 45,800
2007/07/24 3,260 3,340 3,260 3,330 45,500
2007/07/23 3,300 3,330 3,260 3,260 57,900
2007/07/20 3,340 3,340 3,300 3,300 28,700
2007/07/19 3,310 3,350 3,290 3,340 21,600
2007/07/18 3,350 3,360 3,300 3,300 20,300
2007/07/17 3,370 3,370 3,320 3,330 32,400
2007/07/13 3,420 3,440 3,370 3,380 32,900
2007/07/12 3,420 3,450 3,420 3,440 20,300
2007/07/11 3,470 3,470 3,400 3,450 78,500
2007/07/10 3,480 3,490 3,400 3,470 65,900
2007/07/09 3,460 3,490 3,440 3,490 50,500
2007/07/06 3,430 3,440 3,380 3,440 59,000
2007/07/05 3,410 3,420 3,400 3,420 34,000
2007/07/04 3,370 3,410 3,360 3,400 39,900
2007/07/03 3,350 3,420 3,350 3,420 65,000
2007/07/02 3,380 3,390 3,330 3,340 51,000
2007/06/29 3,360 3,390 3,350 3,390 72,800
2007/06/28 3,410 3,440 3,400 3,410 69,900
2007/06/27 3,320 3,430 3,320 3,390 210,400
2007/06/26 3,260 3,300 3,260 3,300 65,300
2007/06/25 3,290 3,290 3,230 3,230 87,700
2007/06/22 3,380 3,390 3,300 3,300 130,200
2007/06/21 3,400 3,400 3,360 3,370 45,700
2007/06/20 3,450 3,460 3,390 3,400 44,100
2007/06/19 3,460 3,460 3,410 3,430 23,600
2007/06/18 3,440 3,440 3,410 3,430 22,400
2007/06/15 3,370 3,440 3,360 3,440 83,700
2007/06/14 3,370 3,490 3,360 3,470 63,000
2007/06/13 3,270 3,340 3,260 3,310 54,200
2007/06/12 3,370 3,410 3,350 3,350 47,200
2007/06/11 3,420 3,440 3,370 3,380 39,600
2007/06/08 3,470 3,490 3,370 3,390 135,100
2007/06/07 3,440 3,500 3,430 3,470 56,200
2007/06/06 3,390 3,500 3,350 3,480 50,500
2007/06/05 3,500 3,510 3,430 3,440 31,800
2007/06/04 3,540 3,550 3,500 3,500 50,300
2007/06/01 3,490 3,520 3,470 3,490 75,500
2007/05/31 3,450 3,450 3,410 3,450 40,600
2007/05/30 3,390 3,430 3,370 3,400 60,700
2007/05/29 3,380 3,380 3,350 3,370 27,700
2007/05/28 3,360 3,380 3,340 3,380 39,100
2007/05/25 3,340 3,340 3,230 3,310 161,300
2007/05/24 3,300 3,370 3,300 3,370 163,900
2007/05/23 3,260 3,310 3,260 3,290 134,100
2007/05/22 3,250 3,280 3,220 3,260 135,000
2007/05/21 3,300 3,310 3,260 3,280 64,500
2007/05/18 3,380 3,390 3,300 3,310 59,500
2007/05/17 3,450 3,470 3,410 3,410 56,000
2007/05/16 3,420 3,490 3,370 3,400 66,500
2007/05/15 3,480 3,480 3,410 3,450 76,700
2007/05/14 3,490 3,530 3,470 3,480 71,600
2007/05/11 3,390 3,540 3,360 3,490 145,700
2007/05/10 3,540 3,580 3,490 3,490 114,300
2007/05/09 3,710 3,710 3,610 3,620 65,700
2007/05/08 3,690 3,720 3,670 3,700 66,500
2007/05/07 3,700 3,790 3,700 3,740 81,400
2007/05/02 3,640 3,730 3,610 3,690 93,200
2007/05/01 3,710 3,730 3,650 3,690 59,900
2007/04/27 3,730 3,760 3,690 3,720 51,400
2007/04/26 3,650 3,760 3,630 3,710 193,100
2007/04/25 3,620 3,680 3,560 3,580 210,200
2007/04/24 3,850 3,940 3,840 3,920 143,200
2007/04/23 3,750 3,850 3,750 3,850 163,600
2007/04/20 3,720 3,770 3,720 3,740 132,700
2007/04/19 3,720 3,720 3,680 3,700 122,200
2007/04/18 3,780 3,790 3,760 3,790 66,400
2007/04/17 3,770 3,780 3,740 3,760 83,400
2007/04/16 3,700 3,810 3,690 3,740 122,700
2007/04/13 3,660 3,700 3,660 3,660 104,700
2007/04/12 3,630 3,660 3,620 3,640 105,200
2007/04/11 3,600 3,630 3,590 3,620 79,900
2007/04/10 3,590 3,630 3,560 3,600 75,100
2007/04/09 3,500 3,600 3,420 3,580 65,800
2007/04/06 3,640 3,640 3,600 3,600 67,500
2007/04/05 3,540 3,620 3,500 3,590 195,000
2007/04/04 3,490 3,550 3,460 3,540 112,600
2007/04/03 3,470 3,470 3,440 3,460 48,100
2007/04/02 3,490 3,490 3,430 3,460 130,100
2007/03/30 3,340 3,390 3,310 3,390 66,900
2007/03/29 3,280 3,350 3,250 3,300 76,300
2007/03/28 3,310 3,340 3,280 3,330 87,600
2007/03/27 3,430 3,430 3,280 3,300 79,900
2007/03/26 3,400 3,450 3,350 3,420 77,900
2007/03/23 3,390 3,480 3,360 3,440 98,100
2007/03/22 3,400 3,400 3,360 3,370 30,800
2007/03/20 3,300 3,340 3,280 3,330 66,400
2007/03/19 3,240 3,270 3,180 3,240 89,600
2007/03/16 3,350 3,350 3,260 3,270 113,300
2007/03/15 3,270 3,320 3,190 3,250 127,500
2007/03/14 3,270 3,320 3,250 3,260 110,300
2007/03/13 3,440 3,440 3,340 3,340 91,200
2007/03/12 3,460 3,490 3,390 3,430 104,100
2007/03/09 3,410 3,450 3,410 3,410 107,500
2007/03/08 3,480 3,480 3,360 3,410 101,500
2007/03/07 3,510 3,560 3,500 3,500 77,400
2007/03/06 3,410 3,530 3,390 3,500 76,800
2007/03/05 3,570 3,570 3,450 3,450 119,300
2007/03/02 3,430 3,600 3,410 3,600 197,700
2007/03/01 3,430 3,440 3,380 3,420 66,100
2007/02/28 3,240 3,470 3,220 3,380 59,500
2007/02/27 3,500 3,520 3,460 3,490 37,800
2007/02/26 3,430 3,520 3,410 3,520 93,100
2007/02/23 3,410 3,440 3,350 3,390 95,500
2007/02/22 3,450 3,460 3,420 3,440 31,900
2007/02/21 3,460 3,470 3,430 3,450 47,500
2007/02/20 3,460 3,470 3,440 3,450 39,200
2007/02/19 3,450 3,480 3,440 3,460 32,700
2007/02/16 3,400 3,480 3,340 3,440 115,300
2007/02/15 3,350 3,400 3,320 3,400 71,600
2007/02/14 3,270 3,340 3,260 3,340 39,300
2007/02/13 3,240 3,310 3,240 3,280 26,200
2007/02/09 3,300 3,310 3,270 3,300 35,500
2007/02/08 3,300 3,330 3,300 3,300 48,400
2007/02/07 3,320 3,330 3,290 3,290 55,600
2007/02/06 3,300 3,320 3,290 3,300 36,900
2007/02/05 3,320 3,320 3,300 3,310 52,900
2007/02/02 3,300 3,340 3,300 3,320 42,200
2007/02/01 3,260 3,340 3,260 3,340 48,900
2007/01/31 3,280 3,290 3,230 3,280 61,800
2007/01/30 3,300 3,310 3,270 3,290 46,100
2007/01/29 3,290 3,330 3,260 3,310 87,300
2007/01/26 3,330 3,330 3,240 3,280 103,800
2007/01/25 3,270 3,320 3,270 3,300 100,700
2007/01/24 3,290 3,300 3,260 3,260 83,300
2007/01/23 3,240 3,280 3,210 3,260 156,300
2007/01/22 3,160 3,220 3,130 3,190 96,300
2007/01/19 3,140 3,140 3,110 3,140 73,100
2007/01/18 3,110 3,130 3,070 3,080 66,500
2007/01/17 3,110 3,140 3,100 3,120 38,700
2007/01/16 3,050 3,130 3,020 3,130 92,200
2007/01/15 2,950 3,070 2,950 3,060 128,700
2007/01/12 2,950 2,960 2,915 2,940 99,700
2007/01/11 3,020 3,020 2,970 2,980 55,200
2007/01/10 3,030 3,030 2,990 2,990 64,600
2007/01/09 2,980 3,020 2,975 3,020 114,000
2007/01/05 2,980 2,980 2,945 2,965 76,100
2007/01/04 2,925 2,955 2,920 2,955 42,500

このページの先頭へ