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
2011/12/30 2,161 2,200 2,157 2,198 105,600
2011/12/29 2,152 2,161 2,130 2,158 45,900
2011/12/28 2,128 2,161 2,128 2,151 39,100
2011/12/27 2,131 2,147 2,103 2,128 77,000
2011/12/26 2,182 2,190 2,132 2,141 88,300
2011/12/22 2,120 2,194 2,104 2,182 233,400
2011/12/21 2,070 2,085 2,041 2,075 80,500
2011/12/20 1,974 2,069 1,963 2,048 155,000
2011/12/19 2,048 2,099 1,993 1,999 275,900
2011/12/16 2,005 2,083 1,980 2,000 260,100
2011/12/15 1,988 2,001 1,972 1,995 69,700
2011/12/14 1,989 2,005 1,968 1,993 99,900
2011/12/13 1,952 1,992 1,939 1,979 79,500
2011/12/12 1,990 1,990 1,971 1,972 69,400
2011/12/09 1,983 1,990 1,954 1,975 120,000
2011/12/08 1,982 1,986 1,941 1,978 131,000
2011/12/07 1,995 1,995 1,964 1,972 133,000
2011/12/06 1,951 1,985 1,942 1,967 181,200
2011/12/05 1,924 1,946 1,910 1,941 121,000
2011/12/02 1,878 1,905 1,869 1,903 79,700
2011/12/01 1,920 1,920 1,862 1,873 81,200
2011/11/30 1,910 1,910 1,877 1,902 95,100
2011/11/29 1,889 1,895 1,855 1,892 113,000
2011/11/28 1,864 1,864 1,830 1,850 75,300
2011/11/25 1,829 1,841 1,820 1,820 65,600
2011/11/24 1,851 1,854 1,804 1,811 80,900
2011/11/22 1,844 1,869 1,838 1,862 109,200
2011/11/21 1,812 1,857 1,810 1,847 85,800
2011/11/18 1,822 1,849 1,815 1,836 83,100
2011/11/17 1,890 1,890 1,840 1,845 160,400
2011/11/16 1,882 1,891 1,846 1,858 102,200
2011/11/15 1,903 1,918 1,873 1,879 127,200
2011/11/14 1,959 1,969 1,932 1,943 56,300
2011/11/11 1,969 1,979 1,933 1,943 82,800
2011/11/10 1,950 1,956 1,913 1,929 134,300
2011/11/09 2,001 2,017 1,980 2,000 70,500
2011/11/08 1,995 2,028 1,970 1,973 135,200
2011/11/07 2,007 2,017 1,999 2,017 54,500
2011/11/04 2,006 2,008 1,976 1,989 74,600
2011/11/02 2,016 2,026 1,981 2,001 72,700
2011/11/01 2,042 2,055 2,025 2,044 100,800
2011/10/31 2,029 2,062 2,012 2,035 93,200
2011/10/28 2,050 2,058 2,032 2,041 97,200
2011/10/27 2,013 2,055 2,013 2,027 202,200
2011/10/26 2,041 2,072 2,026 2,055 130,200
2011/10/25 2,055 2,079 2,050 2,061 184,900
2011/10/24 2,050 2,090 2,002 2,053 575,400
2011/10/21 2,130 2,154 2,095 2,097 138,400
2011/10/20 2,151 2,165 2,124 2,147 75,200
2011/10/19 2,167 2,181 2,135 2,147 73,100
2011/10/18 2,134 2,182 2,127 2,166 116,600
2011/10/17 2,153 2,170 2,112 2,126 131,500
2011/10/14 2,142 2,148 2,121 2,126 155,900
2011/10/13 2,273 2,273 2,169 2,173 288,800
2011/10/12 2,330 2,331 2,286 2,290 102,400
2011/10/11 2,250 2,296 2,246 2,281 175,500
2011/10/07 2,240 2,260 2,226 2,236 197,100
2011/10/06 2,290 2,313 2,224 2,245 172,900
2011/10/05 2,310 2,357 2,281 2,300 198,400
2011/10/04 2,300 2,310 2,261 2,283 114,100
2011/10/03 2,300 2,331 2,281 2,311 220,200
2011/09/30 2,273 2,299 2,260 2,289 210,200
2011/09/29 2,251 2,317 2,251 2,295 217,200
2011/09/28 2,254 2,295 2,234 2,265 225,800
2011/09/27 2,056 2,195 2,054 2,183 336,400
2011/09/26 2,108 2,133 2,059 2,065 222,800
2011/09/22 2,094 2,110 2,049 2,090 131,700
2011/09/21 2,118 2,119 2,072 2,073 107,700
2011/09/20 2,065 2,099 2,032 2,082 301,500
2011/09/16 2,011 2,134 1,926 2,082 426,600
2011/09/15 2,034 2,074 2,000 2,013 394,300
2011/09/14 2,200 2,200 1,998 2,039 733,300
2011/09/13 2,270 2,291 2,203 2,214 202,800
2011/09/12 2,229 2,272 2,221 2,250 208,200
2011/09/09 2,142 2,195 2,126 2,178 180,600
2011/09/08 2,160 2,170 2,128 2,162 44,100
2011/09/07 2,134 2,165 2,099 2,158 113,700
2011/09/06 2,150 2,167 2,131 2,144 78,700
2011/09/05 2,145 2,148 2,129 2,138 42,800
2011/09/02 2,088 2,136 2,069 2,113 47,400
2011/09/01 2,139 2,139 2,100 2,114 35,100
2011/08/31 2,100 2,140 2,086 2,126 60,900
2011/08/30 2,091 2,111 2,072 2,089 85,200
2011/08/29 2,074 2,083 2,052 2,077 131,600
2011/08/26 2,020 2,077 2,005 2,058 171,500
2011/08/25 2,070 2,070 2,013 2,013 115,600
2011/08/24 2,060 2,060 2,026 2,048 128,400
2011/08/23 2,064 2,075 2,041 2,060 129,400
2011/08/22 2,131 2,150 2,080 2,085 112,500
2011/08/19 2,129 2,174 2,121 2,133 168,100
2011/08/18 2,199 2,204 2,156 2,171 94,000
2011/08/17 2,175 2,196 2,150 2,181 105,400
2011/08/16 2,231 2,238 2,173 2,200 75,800
2011/08/15 2,232 2,249 2,175 2,210 88,000
2011/08/12 2,193 2,238 2,170 2,214 114,900
2011/08/11 2,093 2,164 2,093 2,162 103,700
2011/08/10 2,138 2,151 2,093 2,126 75,400
2011/08/09 2,050 2,097 2,005 2,091 79,200
2011/08/08 2,197 2,220 2,112 2,116 147,700
2011/08/05 2,160 2,230 2,160 2,208 137,300
2011/08/04 2,188 2,240 2,179 2,212 95,900
2011/08/03 2,169 2,195 2,167 2,188 65,100
2011/08/02 2,207 2,207 2,171 2,185 55,300
2011/08/01 2,169 2,227 2,169 2,220 89,700
2011/07/29 2,169 2,180 2,165 2,169 74,900
2011/07/28 2,131 2,170 2,131 2,164 80,500
2011/07/27 2,150 2,172 2,136 2,164 112,800
2011/07/26 2,160 2,184 2,153 2,178 75,300
2011/07/25 2,155 2,179 2,137 2,165 86,100
2011/07/22 2,135 2,159 2,115 2,139 168,600
2011/07/21 2,115 2,123 2,085 2,090 98,600
2011/07/20 2,127 2,128 2,103 2,115 129,000
2011/07/19 2,135 2,135 2,095 2,118 78,000
2011/07/15 2,100 2,135 2,100 2,135 86,800
2011/07/14 2,092 2,110 2,082 2,097 75,300
2011/07/13 2,038 2,095 2,038 2,089 101,000
2011/07/12 2,036 2,068 2,005 2,061 244,600
2011/07/11 2,069 2,079 2,055 2,074 73,800
2011/07/08 2,064 2,085 2,056 2,068 134,100
2011/07/07 2,035 2,056 2,034 2,050 103,400
2011/07/06 2,045 2,045 2,006 2,034 104,000
2011/07/05 2,070 2,070 2,042 2,050 98,200
2011/07/04 2,050 2,060 2,045 2,054 145,800
2011/07/01 2,000 2,055 1,993 2,038 229,200
2011/06/30 1,975 1,990 1,955 1,984 142,300
2011/06/29 1,966 1,983 1,956 1,974 118,000
2011/06/28 1,950 1,964 1,942 1,954 117,800
2011/06/27 1,900 1,926 1,892 1,920 101,100
2011/06/24 1,881 1,896 1,856 1,877 151,200
2011/06/23 1,933 1,938 1,878 1,888 137,900
2011/06/22 1,933 1,976 1,920 1,966 143,100
2011/06/21 1,910 1,913 1,892 1,910 88,600
2011/06/20 1,890 1,900 1,871 1,890 71,600
2011/06/17 1,940 1,943 1,845 1,862 159,400
2011/06/16 1,970 1,991 1,953 1,953 90,100
2011/06/15 2,001 2,010 1,985 1,990 124,000
2011/06/14 1,973 2,013 1,950 2,003 146,200
2011/06/13 2,034 2,034 1,941 1,992 165,900
2011/06/10 1,982 2,050 1,982 2,043 192,700
2011/06/09 2,037 2,044 1,987 2,006 52,300
2011/06/08 1,995 2,048 1,989 2,037 106,200
2011/06/07 1,968 1,995 1,940 1,988 81,000
2011/06/06 1,898 1,978 1,896 1,972 87,700
2011/06/03 1,881 1,928 1,876 1,886 59,700
2011/06/02 1,872 1,924 1,862 1,910 89,000
2011/06/01 1,860 1,914 1,851 1,909 74,900
2011/05/31 1,889 1,919 1,883 1,900 69,700
2011/05/30 1,933 1,934 1,884 1,887 108,700
2011/05/27 1,938 1,957 1,935 1,948 33,300
2011/05/26 1,947 1,965 1,936 1,951 25,700
2011/05/25 1,945 1,953 1,910 1,918 69,900
2011/05/24 1,983 1,994 1,894 1,959 136,400
2011/05/23 1,999 1,999 1,957 1,964 40,000
2011/05/20 1,976 2,000 1,974 1,986 88,500
2011/05/19 1,975 1,980 1,952 1,952 57,700
2011/05/18 1,920 1,985 1,916 1,977 81,900
2011/05/17 1,932 1,943 1,886 1,896 81,500
2011/05/16 1,963 1,963 1,913 1,932 91,700
2011/05/13 1,944 1,954 1,904 1,953 115,900
2011/05/12 1,933 1,949 1,916 1,919 82,200
2011/05/11 1,928 1,965 1,926 1,935 77,200
2011/05/10 1,896 1,944 1,896 1,929 66,400
2011/05/09 1,898 1,922 1,886 1,895 89,900
2011/05/06 1,887 1,912 1,883 1,898 86,800
2011/05/02 1,930 1,939 1,884 1,897 104,600
2011/04/28 1,930 1,948 1,917 1,939 102,000
2011/04/27 1,891 1,929 1,872 1,926 136,100
2011/04/26 1,880 1,900 1,866 1,890 109,700
2011/04/25 1,843 1,876 1,840 1,865 121,400
2011/04/22 1,825 1,834 1,801 1,824 87,400
2011/04/21 1,823 1,840 1,805 1,825 132,100
2011/04/20 1,808 1,828 1,797 1,799 113,800
2011/04/19 1,783 1,809 1,782 1,802 95,500
2011/04/18 1,800 1,809 1,781 1,786 68,900
2011/04/15 1,800 1,802 1,778 1,790 111,100
2011/04/14 1,763 1,806 1,761 1,796 179,500
2011/04/13 1,702 1,750 1,700 1,735 178,900
2011/04/12 1,678 1,693 1,674 1,690 145,200
2011/04/11 1,673 1,695 1,658 1,680 92,700
2011/04/08 1,607 1,661 1,601 1,644 127,200
2011/04/07 1,599 1,619 1,591 1,602 87,500
2011/04/06 1,600 1,603 1,565 1,580 137,200
2011/04/05 1,631 1,635 1,601 1,622 71,200
2011/04/04 1,683 1,695 1,619 1,624 178,700
2011/04/01 1,693 1,719 1,680 1,686 144,700
2011/03/31 1,684 1,692 1,672 1,691 122,800
2011/03/30 1,610 1,662 1,601 1,662 118,600
2011/03/29 1,581 1,629 1,575 1,617 209,400
2011/03/28 1,680 1,680 1,575 1,585 287,600
2011/03/25 1,697 1,703 1,680 1,686 77,500
2011/03/24 1,716 1,738 1,697 1,697 71,100
2011/03/23 1,750 1,772 1,691 1,716 131,800
2011/03/22 1,660 1,745 1,655 1,732 169,200
2011/03/18 1,624 1,690 1,615 1,650 98,800
2011/03/17 1,500 1,656 1,500 1,620 212,200
2011/03/16 1,370 1,640 1,370 1,535 365,900
2011/03/15 1,600 1,615 1,340 1,398 272,500
2011/03/14 1,565 1,800 1,565 1,659 225,900
2011/03/11 1,935 2,007 1,920 1,965 297,000
2011/03/10 2,029 2,042 1,980 2,006 190,000
2011/03/09 2,032 2,068 2,025 2,028 91,400
2011/03/08 2,050 2,058 2,025 2,031 160,300
2011/03/07 2,083 2,091 2,052 2,066 122,500
2011/03/04 2,133 2,133 2,087 2,095 68,100
2011/03/03 2,100 2,128 2,089 2,119 101,100
2011/03/02 2,124 2,132 2,086 2,088 108,200
2011/03/01 2,112 2,177 2,111 2,162 168,300
2011/02/28 2,095 2,143 2,090 2,128 87,100
2011/02/25 2,100 2,125 2,066 2,084 185,500
2011/02/24 2,153 2,166 2,070 2,079 164,900
2011/02/23 2,160 2,225 2,153 2,180 77,300
2011/02/22 2,260 2,260 2,198 2,198 113,600
2011/02/21 2,234 2,270 2,220 2,254 73,200
2011/02/18 2,243 2,250 2,209 2,234 104,000
2011/02/17 2,250 2,255 2,200 2,205 156,100
2011/02/16 2,261 2,267 2,223 2,242 184,500
2011/02/15 2,280 2,280 2,235 2,251 116,300
2011/02/14 2,180 2,285 2,174 2,279 143,600
2011/02/10 2,169 2,172 2,146 2,150 63,600
2011/02/09 2,162 2,180 2,155 2,167 50,500
2011/02/08 2,163 2,169 2,146 2,149 63,100
2011/02/07 2,165 2,189 2,151 2,161 68,800
2011/02/04 2,176 2,187 2,134 2,165 155,100
2011/02/03 2,148 2,178 2,128 2,139 75,300
2011/02/02 2,141 2,191 2,141 2,177 85,000
2011/02/01 2,172 2,188 2,135 2,160 115,500
2011/01/31 2,145 2,160 2,109 2,136 142,600
2011/01/28 2,290 2,298 2,144 2,152 291,600
2011/01/27 2,240 2,297 2,240 2,272 198,300
2011/01/26 2,186 2,254 2,170 2,233 296,900
2011/01/25 2,118 2,193 2,118 2,186 144,600
2011/01/24 2,146 2,180 2,110 2,121 155,800
2011/01/21 2,135 2,170 2,083 2,096 170,400
2011/01/20 2,098 2,130 2,082 2,128 225,200
2011/01/19 2,124 2,140 2,105 2,128 138,200
2011/01/18 2,133 2,149 2,115 2,127 74,400
2011/01/17 2,124 2,162 2,100 2,133 141,900
2011/01/14 2,100 2,136 2,096 2,107 235,800
2011/01/13 2,124 2,145 2,100 2,125 166,500
2011/01/12 2,151 2,169 2,122 2,134 220,200
2011/01/11 2,149 2,195 2,130 2,192 201,800
2011/01/07 2,102 2,121 2,095 2,098 119,900
2011/01/06 2,141 2,172 2,109 2,120 269,400
2011/01/05 2,085 2,192 2,059 2,126 292,500
2011/01/04 2,033 2,096 2,022 2,052 182,700

このページの先頭へ