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
2012/12/28 2,939 2,948 2,910 2,934 132,400
2012/12/27 2,979 2,981 2,934 2,939 115,400
2012/12/26 2,914 2,987 2,910 2,978 165,500
2012/12/25 2,958 3,040 2,919 2,954 117,900
2012/12/21 2,979 3,045 2,938 2,958 259,200
2012/12/20 2,887 3,015 2,880 2,970 290,800
2012/12/19 2,801 2,945 2,801 2,937 417,200
2012/12/18 2,700 2,856 2,693 2,781 678,800
2012/12/17 2,700 2,720 2,633 2,645 434,800
2012/12/14 2,537 2,695 2,502 2,677 492,000
2012/12/13 2,568 2,570 2,494 2,527 176,000
2012/12/12 2,578 2,578 2,555 2,567 149,700
2012/12/11 2,579 2,579 2,547 2,551 198,800
2012/12/10 2,550 2,588 2,530 2,556 262,200
2012/12/07 2,504 2,528 2,499 2,505 253,300
2012/12/06 2,481 2,510 2,462 2,485 186,200
2012/12/05 2,520 2,523 2,469 2,471 208,900
2012/12/04 2,465 2,519 2,442 2,511 138,500
2012/12/03 2,506 2,506 2,457 2,465 246,700
2012/11/30 2,443 2,559 2,442 2,540 503,000
2012/11/29 2,423 2,432 2,404 2,412 331,100
2012/11/28 2,410 2,440 2,403 2,413 257,100
2012/11/27 2,420 2,430 2,392 2,411 355,400
2012/11/26 2,452 2,469 2,412 2,421 302,500
2012/11/22 2,522 2,526 2,457 2,470 208,000
2012/11/21 2,543 2,545 2,479 2,506 248,200
2012/11/20 2,550 2,555 2,500 2,538 226,300
2012/11/19 2,607 2,642 2,577 2,599 146,400
2012/11/16 2,665 2,676 2,557 2,585 274,700
2012/11/15 2,602 2,713 2,587 2,687 401,000
2012/11/14 2,515 2,558 2,472 2,552 208,500
2012/11/13 2,460 2,509 2,455 2,508 176,000
2012/11/12 2,399 2,478 2,390 2,447 145,000
2012/11/09 2,420 2,420 2,361 2,378 109,700
2012/11/08 2,431 2,442 2,419 2,431 64,700
2012/11/07 2,470 2,488 2,426 2,431 147,600
2012/11/06 2,430 2,437 2,418 2,430 60,200
2012/11/05 2,501 2,517 2,427 2,430 116,200
2012/11/02 2,457 2,483 2,448 2,478 126,200
2012/11/01 2,415 2,447 2,414 2,436 83,800
2012/10/31 2,416 2,435 2,388 2,414 184,000
2012/10/30 2,475 2,495 2,416 2,422 119,800
2012/10/29 2,456 2,522 2,456 2,486 111,500
2012/10/26 2,526 2,559 2,508 2,528 169,300
2012/10/25 2,531 2,548 2,521 2,540 134,000
2012/10/24 2,527 2,546 2,509 2,531 132,100
2012/10/23 2,575 2,575 2,533 2,553 141,200
2012/10/22 2,528 2,575 2,525 2,564 156,100
2012/10/19 2,551 2,568 2,511 2,540 200,400
2012/10/18 2,579 2,587 2,523 2,562 207,100
2012/10/17 2,532 2,565 2,514 2,526 93,700
2012/10/16 2,488 2,543 2,468 2,512 120,600
2012/10/15 2,489 2,501 2,465 2,487 97,400
2012/10/12 2,501 2,543 2,484 2,493 127,600
2012/10/11 2,520 2,520 2,483 2,487 116,000
2012/10/10 2,561 2,582 2,523 2,540 206,500
2012/10/09 2,479 2,588 2,462 2,560 375,100
2012/10/05 2,446 2,487 2,430 2,460 193,300
2012/10/04 2,391 2,456 2,391 2,439 229,700
2012/10/03 2,346 2,425 2,345 2,389 263,800
2012/10/02 2,409 2,419 2,337 2,346 161,300
2012/10/01 2,477 2,478 2,385 2,409 144,100
2012/09/28 2,483 2,512 2,436 2,453 307,300
2012/09/27 2,487 2,487 2,445 2,466 226,000
2012/09/26 2,456 2,468 2,415 2,447 154,200
2012/09/25 2,408 2,456 2,400 2,454 248,000
2012/09/24 2,399 2,416 2,376 2,387 147,300
2012/09/21 2,437 2,446 2,403 2,409 200,100
2012/09/20 2,443 2,479 2,409 2,437 339,900
2012/09/19 2,330 2,429 2,326 2,420 542,900
2012/09/18 2,262 2,344 2,214 2,332 561,800
2012/09/14 2,389 2,389 2,301 2,307 425,000
2012/09/13 2,451 2,475 2,395 2,401 276,700
2012/09/12 2,481 2,482 2,439 2,451 298,200
2012/09/11 2,519 2,538 2,425 2,435 344,400
2012/09/10 2,597 2,605 2,506 2,521 245,100
2012/09/07 2,676 2,707 2,530 2,609 124,700
2012/09/06 2,681 2,682 2,649 2,653 67,700
2012/09/05 2,705 2,715 2,680 2,682 95,900
2012/09/04 2,734 2,742 2,701 2,732 121,000
2012/09/03 2,716 2,774 2,716 2,747 118,400
2012/08/31 2,778 2,782 2,702 2,706 147,300
2012/08/30 2,717 2,770 2,717 2,751 116,400
2012/08/29 2,764 2,770 2,710 2,737 121,500
2012/08/28 2,772 2,784 2,751 2,763 75,400
2012/08/27 2,784 2,810 2,776 2,781 94,200
2012/08/24 2,812 2,814 2,755 2,795 171,900
2012/08/23 2,815 2,820 2,790 2,794 121,700
2012/08/22 2,765 2,846 2,765 2,845 139,300
2012/08/21 2,755 2,795 2,748 2,769 79,000
2012/08/20 2,726 2,786 2,726 2,760 125,900
2012/08/17 2,803 2,810 2,730 2,743 341,700
2012/08/16 2,869 2,871 2,816 2,824 146,800
2012/08/15 2,880 2,887 2,842 2,870 157,500
2012/08/14 2,838 2,920 2,828 2,903 235,200
2012/08/13 2,816 2,835 2,805 2,832 66,600
2012/08/10 2,823 2,837 2,787 2,813 85,900
2012/08/09 2,832 2,840 2,811 2,834 93,500
2012/08/08 2,803 2,835 2,784 2,815 140,600
2012/08/07 2,802 2,820 2,781 2,803 146,900
2012/08/06 2,760 2,818 2,750 2,800 179,700
2012/08/03 2,820 2,820 2,728 2,731 184,300
2012/08/02 2,810 2,828 2,778 2,800 201,800
2012/08/01 2,701 2,776 2,698 2,762 262,700
2012/07/31 2,700 2,730 2,681 2,702 249,700
2012/07/30 2,706 2,722 2,662 2,722 456,100
2012/07/27 2,753 2,753 2,682 2,727 147,800
2012/07/26 2,739 2,760 2,657 2,748 242,300
2012/07/25 2,749 2,763 2,701 2,737 146,300
2012/07/24 2,730 2,730 2,659 2,707 183,700
2012/07/23 2,718 2,772 2,712 2,730 115,700
2012/07/20 2,780 2,787 2,706 2,736 220,000
2012/07/19 2,807 2,850 2,791 2,794 202,000
2012/07/18 2,830 2,871 2,786 2,790 140,200
2012/07/17 2,845 2,870 2,823 2,840 133,300
2012/07/13 2,800 2,931 2,793 2,872 403,300
2012/07/12 2,734 2,795 2,714 2,787 151,900
2012/07/11 2,714 2,732 2,698 2,723 113,000
2012/07/10 2,724 2,796 2,724 2,730 152,700
2012/07/09 2,726 2,761 2,704 2,740 217,200
2012/07/06 2,760 2,782 2,717 2,764 153,300
2012/07/05 2,780 2,786 2,761 2,776 91,700
2012/07/04 2,803 2,837 2,774 2,783 115,700
2012/07/03 2,810 2,852 2,800 2,842 138,800
2012/07/02 2,842 2,849 2,780 2,810 157,000
2012/06/29 2,791 2,846 2,771 2,832 154,200
2012/06/28 2,772 2,830 2,770 2,819 100,500
2012/06/27 2,729 2,792 2,713 2,791 123,000
2012/06/26 2,721 2,779 2,720 2,743 128,500
2012/06/25 2,680 2,755 2,680 2,748 133,800
2012/06/22 2,669 2,700 2,664 2,690 220,700
2012/06/21 2,750 2,756 2,705 2,734 175,600
2012/06/20 2,682 2,776 2,682 2,771 127,400
2012/06/19 2,732 2,746 2,671 2,682 154,500
2012/06/18 2,750 2,750 2,697 2,735 230,400
2012/06/15 2,771 2,817 2,692 2,696 287,000
2012/06/14 2,723 2,770 2,697 2,752 337,200
2012/06/13 2,609 2,683 2,604 2,673 196,700
2012/06/12 2,533 2,602 2,515 2,590 176,500
2012/06/11 2,548 2,548 2,482 2,500 97,800
2012/06/08 2,538 2,538 2,447 2,482 155,400
2012/06/07 2,459 2,506 2,424 2,505 66,300
2012/06/06 2,457 2,486 2,448 2,469 58,200
2012/06/05 2,473 2,485 2,444 2,466 67,000
2012/06/04 2,491 2,500 2,443 2,472 67,100
2012/06/01 2,533 2,533 2,494 2,525 139,700
2012/05/31 2,413 2,515 2,403 2,497 139,700
2012/05/30 2,421 2,456 2,413 2,446 147,000
2012/05/29 2,479 2,480 2,432 2,450 153,500
2012/05/28 2,510 2,532 2,449 2,477 169,500
2012/05/25 2,402 2,564 2,372 2,515 198,600
2012/05/24 2,399 2,427 2,370 2,412 129,200
2012/05/23 2,478 2,478 2,419 2,426 127,600
2012/05/22 2,482 2,529 2,482 2,496 74,900
2012/05/21 2,471 2,527 2,471 2,480 99,000
2012/05/18 2,500 2,536 2,479 2,495 156,900
2012/05/17 2,517 2,576 2,495 2,527 213,200
2012/05/16 2,610 2,626 2,528 2,545 142,600
2012/05/15 2,677 2,692 2,617 2,631 198,000
2012/05/14 2,605 2,680 2,570 2,677 101,500
2012/05/11 2,710 2,723 2,656 2,662 153,300
2012/05/10 2,734 2,734 2,691 2,708 154,700
2012/05/09 2,761 2,768 2,708 2,733 184,800
2012/05/08 2,724 2,766 2,698 2,761 177,900
2012/05/07 2,751 2,765 2,710 2,715 226,000
2012/05/02 2,648 2,765 2,621 2,742 333,800
2012/05/01 2,604 2,624 2,564 2,598 141,200
2012/04/27 2,601 2,613 2,575 2,590 105,200
2012/04/26 2,582 2,629 2,582 2,601 91,000
2012/04/25 2,622 2,624 2,555 2,571 154,700
2012/04/24 2,603 2,629 2,592 2,616 158,200
2012/04/23 2,629 2,641 2,605 2,611 152,700
2012/04/20 2,604 2,629 2,589 2,615 153,700
2012/04/19 2,600 2,621 2,573 2,604 113,300
2012/04/18 2,594 2,616 2,579 2,581 142,100
2012/04/17 2,574 2,625 2,551 2,595 92,400
2012/04/16 2,608 2,624 2,585 2,597 113,400
2012/04/13 2,559 2,639 2,558 2,620 173,800
2012/04/12 2,563 2,576 2,507 2,534 121,300
2012/04/11 2,541 2,580 2,528 2,561 131,900
2012/04/10 2,585 2,605 2,560 2,571 92,200
2012/04/09 2,665 2,672 2,567 2,585 153,400
2012/04/06 2,643 2,700 2,622 2,683 249,900
2012/04/05 2,570 2,667 2,564 2,648 279,200
2012/04/04 2,511 2,559 2,501 2,554 133,400
2012/04/03 2,491 2,532 2,488 2,518 90,600
2012/04/02 2,530 2,541 2,493 2,517 193,900
2012/03/30 2,548 2,556 2,508 2,525 134,100
2012/03/29 2,524 2,580 2,524 2,544 123,000
2012/03/28 2,569 2,569 2,512 2,528 157,400
2012/03/27 2,511 2,585 2,500 2,567 159,000
2012/03/26 2,502 2,507 2,447 2,461 208,400
2012/03/23 2,453 2,500 2,430 2,494 187,600
2012/03/22 2,385 2,480 2,368 2,451 141,400
2012/03/21 2,374 2,396 2,355 2,387 170,400
2012/03/19 2,333 2,363 2,332 2,343 56,300
2012/03/16 2,377 2,380 2,321 2,333 79,300
2012/03/15 2,340 2,392 2,335 2,361 146,000
2012/03/14 2,321 2,373 2,311 2,316 151,700
2012/03/13 2,225 2,328 2,222 2,300 224,500
2012/03/12 2,240 2,250 2,202 2,204 94,100
2012/03/09 2,222 2,251 2,202 2,231 121,400
2012/03/08 2,210 2,234 2,210 2,217 61,900
2012/03/07 2,201 2,219 2,186 2,206 70,400
2012/03/06 2,152 2,213 2,150 2,210 151,000
2012/03/05 2,143 2,159 2,135 2,152 101,400
2012/03/02 2,133 2,150 2,130 2,146 82,800
2012/03/01 2,145 2,158 2,116 2,126 79,300
2012/02/29 2,158 2,158 2,124 2,128 127,800
2012/02/28 2,124 2,170 2,100 2,157 129,300
2012/02/27 2,172 2,174 2,123 2,124 155,600
2012/02/24 2,227 2,227 2,177 2,188 78,800
2012/02/23 2,199 2,215 2,171 2,212 53,700
2012/02/22 2,154 2,204 2,154 2,199 93,900
2012/02/21 2,137 2,162 2,136 2,149 85,500
2012/02/20 2,205 2,206 2,130 2,136 93,000
2012/02/17 2,188 2,204 2,170 2,177 60,200
2012/02/16 2,160 2,209 2,160 2,166 125,800
2012/02/15 2,270 2,270 2,204 2,220 121,500
2012/02/14 2,216 2,269 2,209 2,260 49,900
2012/02/13 2,203 2,229 2,200 2,216 40,500
2012/02/10 2,222 2,228 2,203 2,208 45,700
2012/02/09 2,250 2,256 2,215 2,222 52,200
2012/02/08 2,238 2,280 2,235 2,248 95,700
2012/02/07 2,204 2,244 2,203 2,225 50,500
2012/02/06 2,201 2,213 2,192 2,204 41,300
2012/02/03 2,191 2,212 2,180 2,190 40,900
2012/02/02 2,200 2,229 2,174 2,200 83,800
2012/02/01 2,225 2,240 2,213 2,235 72,700
2012/01/31 2,205 2,221 2,194 2,208 68,200
2012/01/30 2,200 2,218 2,184 2,184 61,500
2012/01/27 2,173 2,196 2,168 2,187 57,600
2012/01/26 2,180 2,197 2,147 2,170 79,100
2012/01/25 2,193 2,194 2,155 2,185 88,600
2012/01/24 2,164 2,195 2,147 2,179 83,300
2012/01/23 2,200 2,215 2,109 2,156 142,700
2012/01/20 2,215 2,259 2,197 2,198 140,200
2012/01/19 2,202 2,227 2,185 2,199 112,000
2012/01/18 2,224 2,250 2,210 2,215 85,100
2012/01/17 2,275 2,275 2,216 2,224 65,100
2012/01/16 2,235 2,283 2,210 2,271 105,000
2012/01/13 2,202 2,226 2,199 2,204 74,300
2012/01/12 2,213 2,217 2,177 2,214 109,200
2012/01/11 2,212 2,243 2,187 2,223 102,100
2012/01/10 2,210 2,262 2,208 2,215 128,800
2012/01/06 2,180 2,195 2,155 2,195 81,800
2012/01/05 2,198 2,200 2,160 2,176 60,700
2012/01/04 2,220 2,235 2,196 2,203 78,200

このページの先頭へ