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
2016/12/30 3,035 3,080 3,035 3,075 241,500
2016/12/29 3,075 3,080 3,030 3,060 386,100
2016/12/28 3,075 3,180 3,060 3,115 543,500
2016/12/27 3,025 3,060 3,000 3,050 305,100
2016/12/26 3,005 3,040 3,005 3,025 249,800
2016/12/22 3,030 3,080 2,982 3,015 715,900
2016/12/21 3,120 3,120 3,020 3,030 633,500
2016/12/20 3,100 3,140 3,060 3,130 469,300
2016/12/19 3,090 3,145 3,060 3,135 386,700
2016/12/16 3,100 3,120 3,060 3,090 425,000
2016/12/15 3,065 3,140 3,030 3,085 739,800
2016/12/14 3,140 3,150 3,055 3,090 789,000
2016/12/13 3,290 3,290 3,125 3,155 749,300
2016/12/12 3,350 3,370 3,260 3,275 792,900
2016/12/09 3,210 3,270 3,210 3,225 396,600
2016/12/08 3,295 3,315 3,190 3,215 409,800
2016/12/07 3,185 3,260 3,175 3,225 396,500
2016/12/06 3,155 3,170 3,140 3,165 248,000
2016/12/05 3,180 3,180 3,090 3,105 256,200
2016/12/02 3,185 3,235 3,175 3,205 368,600
2016/12/01 3,185 3,235 3,105 3,160 522,500
2016/11/30 3,185 3,210 3,150 3,150 349,700
2016/11/29 3,200 3,365 3,165 3,200 957,500
2016/11/28 3,045 3,170 3,020 3,150 560,200
2016/11/25 3,145 3,160 2,988 3,090 968,400
2016/11/24 3,190 3,195 3,160 3,165 256,700
2016/11/22 3,130 3,180 3,110 3,155 335,700
2016/11/21 3,080 3,130 3,030 3,125 515,800
2016/11/18 2,988 3,160 2,984 3,105 783,900
2016/11/17 2,890 2,936 2,862 2,936 426,900
2016/11/16 2,835 2,907 2,805 2,887 383,200
2016/11/15 2,845 2,845 2,791 2,841 316,700
2016/11/14 2,786 2,837 2,786 2,826 411,000
2016/11/11 2,899 2,918 2,746 2,781 686,000
2016/11/10 2,910 2,929 2,878 2,907 268,400
2016/11/09 2,889 2,917 2,734 2,779 383,300
2016/11/08 2,905 2,931 2,867 2,868 243,800
2016/11/07 2,895 2,920 2,867 2,879 347,800
2016/11/04 2,868 2,892 2,827 2,866 383,300
2016/11/02 2,895 2,909 2,863 2,874 338,400
2016/11/01 2,855 2,937 2,831 2,924 359,900
2016/10/31 2,924 2,940 2,822 2,868 557,300
2016/10/28 2,811 2,944 2,808 2,924 807,700
2016/10/27 2,827 2,835 2,764 2,772 522,100
2016/10/26 2,864 2,944 2,859 2,866 1,213,000
2016/10/25 2,752 2,818 2,751 2,814 615,400
2016/10/24 2,727 2,760 2,724 2,751 611,700
2016/10/21 2,661 2,736 2,650 2,716 675,500
2016/10/20 2,586 2,645 2,576 2,637 474,600
2016/10/19 2,572 2,591 2,556 2,586 283,700
2016/10/18 2,600 2,602 2,567 2,573 350,200
2016/10/17 2,572 2,604 2,557 2,580 328,400
2016/10/14 2,576 2,589 2,566 2,575 299,900
2016/10/13 2,576 2,591 2,555 2,581 408,000
2016/10/12 2,560 2,585 2,543 2,567 366,900
2016/10/11 2,568 2,583 2,545 2,561 394,100
2016/10/07 2,568 2,568 2,544 2,568 534,900
2016/10/06 2,620 2,625 2,572 2,581 482,200
2016/10/05 2,619 2,623 2,590 2,596 381,900
2016/10/04 2,655 2,669 2,623 2,626 319,000
2016/10/03 2,659 2,684 2,637 2,646 357,100
2016/09/30 2,700 2,710 2,630 2,635 517,300
2016/09/29 2,754 2,772 2,721 2,721 483,900
2016/09/28 2,716 2,753 2,699 2,741 296,200
2016/09/27 2,696 2,731 2,659 2,729 249,700
2016/09/26 2,700 2,732 2,699 2,710 371,800
2016/09/23 2,650 2,706 2,637 2,697 421,800
2016/09/21 2,620 2,633 2,572 2,632 408,200
2016/09/20 2,565 2,608 2,552 2,604 400,400
2016/09/16 2,535 2,561 2,533 2,551 284,600
2016/09/15 2,541 2,579 2,527 2,532 246,700
2016/09/14 2,590 2,590 2,541 2,547 474,700
2016/09/13 2,634 2,655 2,596 2,608 332,000
2016/09/12 2,600 2,638 2,600 2,624 465,500
2016/09/09 2,668 2,700 2,638 2,661 436,900
2016/09/08 2,738 2,766 2,698 2,718 348,300
2016/09/07 2,650 2,741 2,633 2,739 590,800
2016/09/06 2,585 2,654 2,568 2,649 721,900
2016/09/05 2,610 2,611 2,577 2,589 440,200
2016/09/02 2,590 2,621 2,578 2,611 407,100
2016/09/01 2,623 2,672 2,593 2,659 402,400
2016/08/31 2,650 2,653 2,590 2,604 561,400
2016/08/30 2,670 2,708 2,621 2,665 570,800
2016/08/29 2,713 2,801 2,690 2,720 959,200
2016/08/26 2,716 2,838 2,700 2,813 501,300
2016/08/25 2,757 2,798 2,752 2,769 172,600
2016/08/24 2,770 2,812 2,751 2,773 178,200
2016/08/23 2,767 2,849 2,765 2,793 545,600
2016/08/22 2,585 2,777 2,583 2,760 931,600
2016/08/19 2,560 2,585 2,524 2,555 601,200
2016/08/18 2,703 2,705 2,561 2,564 780,500
2016/08/17 2,697 2,749 2,696 2,740 226,100
2016/08/16 2,730 2,736 2,696 2,702 210,400
2016/08/15 2,760 2,767 2,722 2,730 274,200
2016/08/12 2,731 2,789 2,704 2,787 231,900
2016/08/10 2,748 2,749 2,701 2,715 361,000
2016/08/09 2,817 2,825 2,742 2,761 385,100
2016/08/08 2,777 2,811 2,762 2,805 402,000
2016/08/05 2,757 2,799 2,730 2,740 343,200
2016/08/04 2,721 2,750 2,687 2,743 358,200
2016/08/03 2,690 2,733 2,673 2,710 269,700
2016/08/02 2,783 2,818 2,755 2,755 277,100
2016/08/01 2,744 2,805 2,724 2,795 509,200
2016/07/29 2,699 2,755 2,680 2,744 349,100
2016/07/28 2,701 2,712 2,672 2,685 308,000
2016/07/27 2,751 2,754 2,692 2,725 842,400
2016/07/26 2,800 2,823 2,733 2,761 490,200
2016/07/25 2,823 2,864 2,791 2,813 676,800
2016/07/22 2,903 2,977 2,802 2,839 986,300
2016/07/21 2,998 3,005 2,888 2,894 631,300
2016/07/20 2,920 3,020 2,857 2,966 1,178,200
2016/07/19 2,918 2,929 2,837 2,908 1,620,800
2016/07/15 3,130 3,135 3,000 3,000 866,200
2016/07/14 3,165 3,205 3,110 3,145 379,700
2016/07/13 3,165 3,185 3,100 3,150 581,700
2016/07/12 3,280 3,280 3,130 3,135 519,400
2016/07/11 3,150 3,250 3,150 3,195 502,300
2016/07/08 3,180 3,220 3,080 3,085 519,900
2016/07/07 3,120 3,150 3,025 3,140 795,800
2016/07/06 3,160 3,215 3,110 3,135 509,700
2016/07/05 3,180 3,180 3,130 3,155 443,500
2016/07/04 3,265 3,295 3,220 3,225 381,600
2016/07/01 3,255 3,280 3,220 3,265 392,000
2016/06/30 3,310 3,345 3,295 3,295 554,400
2016/06/29 3,310 3,330 3,255 3,290 625,000
2016/06/28 3,290 3,335 3,230 3,285 674,900
2016/06/27 3,100 3,290 3,100 3,285 946,600
2016/06/24 3,295 3,300 3,000 3,060 710,900
2016/06/23 3,100 3,265 3,100 3,260 726,300
2016/06/22 3,100 3,125 3,070 3,115 371,800
2016/06/21 3,010 3,095 3,000 3,080 360,900
2016/06/20 3,000 3,060 2,975 3,045 499,800
2016/06/17 2,900 2,941 2,892 2,893 534,100
2016/06/16 2,896 2,902 2,844 2,872 606,200
2016/06/15 2,863 2,916 2,850 2,893 460,000
2016/06/14 2,907 2,944 2,864 2,893 373,400
2016/06/13 3,000 3,005 2,923 2,950 468,300
2016/06/10 3,080 3,100 3,045 3,095 299,100
2016/06/09 3,115 3,145 3,075 3,090 274,400
2016/06/08 3,095 3,140 3,080 3,125 540,400
2016/06/07 3,065 3,090 3,045 3,085 432,300
2016/06/06 3,010 3,060 2,990 3,055 485,400
2016/06/03 3,040 3,125 3,030 3,065 618,200
2016/06/02 3,005 3,040 2,982 2,989 542,700
2016/06/01 3,075 3,075 2,974 2,990 614,300
2016/05/31 2,960 3,105 2,936 3,025 865,200
2016/05/30 2,855 2,984 2,855 2,930 1,204,300
2016/05/27 2,843 2,844 2,790 2,820 408,900
2016/05/26 2,800 2,844 2,794 2,827 339,700
2016/05/25 2,838 2,844 2,782 2,787 333,400
2016/05/24 2,815 2,835 2,776 2,796 388,900
2016/05/23 2,850 2,867 2,805 2,817 357,600
2016/05/20 2,747 2,858 2,732 2,854 756,700
2016/05/19 2,721 2,766 2,696 2,736 476,100
2016/05/18 2,714 2,778 2,683 2,702 755,400
2016/05/17 2,705 2,713 2,675 2,710 549,100
2016/05/16 2,704 2,724 2,658 2,667 547,000
2016/05/13 2,768 2,768 2,696 2,708 566,600
2016/05/12 2,786 2,798 2,763 2,774 452,200
2016/05/11 2,840 2,887 2,802 2,827 796,500
2016/05/10 2,660 2,821 2,650 2,819 1,025,000
2016/05/09 2,618 2,643 2,591 2,631 643,800
2016/05/06 2,626 2,640 2,590 2,609 598,000
2016/05/02 2,634 2,684 2,590 2,626 881,300
2016/04/28 2,790 2,813 2,722 2,725 810,200
2016/04/27 2,805 2,822 2,777 2,787 638,500
2016/04/26 2,827 2,846 2,802 2,815 938,900
2016/04/25 2,739 2,890 2,739 2,845 2,146,600
2016/04/22 2,983 3,055 2,981 3,040 610,300
2016/04/21 2,978 2,993 2,938 2,984 708,100
2016/04/20 3,000 3,020 2,922 2,943 1,236,600
2016/04/19 2,900 2,977 2,895 2,950 1,927,600
2016/04/18 2,916 2,932 2,792 2,800 2,405,000
2016/04/15 3,095 3,195 3,025 3,170 625,600
2016/04/14 3,140 3,210 3,120 3,140 532,300
2016/04/13 3,000 3,060 2,984 3,055 403,100
2016/04/12 2,975 3,025 2,945 2,981 613,800
2016/04/11 3,020 3,025 2,931 2,979 1,076,700
2016/04/08 3,000 3,070 2,983 3,035 422,100
2016/04/07 3,030 3,050 2,997 3,035 266,700
2016/04/06 3,000 3,055 2,957 3,050 447,900
2016/04/05 3,150 3,160 3,035 3,045 429,700
2016/04/04 3,110 3,245 3,065 3,195 561,700
2016/04/01 3,180 3,230 3,100 3,110 396,800
2016/03/31 3,145 3,170 3,100 3,145 361,600
2016/03/30 3,160 3,190 3,120 3,130 319,800
2016/03/29 3,180 3,205 3,150 3,160 328,000
2016/03/28 3,105 3,170 3,105 3,170 354,000
2016/03/25 3,170 3,180 3,060 3,105 566,400
2016/03/24 3,190 3,220 3,165 3,190 318,700
2016/03/23 3,230 3,255 3,175 3,190 287,800
2016/03/22 3,240 3,270 3,205 3,265 313,200
2016/03/18 3,250 3,265 3,160 3,235 423,700
2016/03/17 3,355 3,365 3,275 3,305 434,300
2016/03/16 3,335 3,350 3,285 3,320 349,000
2016/03/15 3,275 3,350 3,245 3,330 460,300
2016/03/14 3,225 3,290 3,210 3,285 463,600
2016/03/11 3,115 3,205 3,105 3,175 396,600
2016/03/10 3,100 3,155 3,090 3,130 375,900
2016/03/09 3,120 3,160 3,085 3,100 439,900
2016/03/08 3,100 3,130 3,045 3,100 282,300
2016/03/07 3,140 3,140 3,100 3,100 227,000
2016/03/04 3,090 3,140 3,045 3,125 538,100
2016/03/03 3,055 3,115 3,040 3,100 359,200
2016/03/02 3,115 3,125 3,050 3,070 888,200
2016/03/01 3,095 3,200 3,045 3,070 670,900
2016/02/29 3,110 3,295 3,110 3,210 854,700
2016/02/26 3,345 3,365 3,215 3,250 416,100
2016/02/25 3,280 3,335 3,225 3,310 407,600
2016/02/24 3,165 3,270 3,165 3,250 367,600
2016/02/23 3,280 3,290 3,145 3,190 417,600
2016/02/22 3,190 3,285 3,155 3,260 524,900
2016/02/19 3,095 3,230 3,080 3,215 1,244,800
2016/02/18 3,405 3,445 3,385 3,425 434,100
2016/02/17 3,315 3,355 3,270 3,355 393,700
2016/02/16 3,265 3,360 3,265 3,325 457,300
2016/02/15 3,200 3,325 3,165 3,310 477,500
2016/02/12 2,959 3,105 2,937 3,060 1,161,400
2016/02/10 3,255 3,265 3,055 3,090 854,100
2016/02/09 3,345 3,350 3,255 3,265 537,000
2016/02/08 3,360 3,480 3,335 3,460 310,400
2016/02/05 3,420 3,425 3,340 3,395 532,300
2016/02/04 3,585 3,595 3,430 3,445 558,900
2016/02/03 3,600 3,605 3,555 3,580 492,600
2016/02/02 3,715 3,770 3,650 3,660 457,200
2016/02/01 3,630 3,760 3,625 3,725 705,400
2016/01/29 3,545 3,570 3,430 3,540 725,700
2016/01/28 3,495 3,570 3,485 3,500 282,800
2016/01/27 3,490 3,570 3,485 3,550 278,200
2016/01/26 3,465 3,515 3,445 3,460 287,000
2016/01/25 3,500 3,510 3,435 3,485 715,200
2016/01/22 3,475 3,500 3,360 3,445 905,400
2016/01/21 3,500 3,580 3,400 3,405 469,200
2016/01/20 3,720 3,720 3,515 3,535 519,400
2016/01/19 3,750 3,790 3,685 3,705 466,100
2016/01/18 3,700 3,745 3,660 3,730 519,400
2016/01/15 3,785 3,810 3,705 3,745 496,800
2016/01/14 3,680 3,730 3,630 3,715 490,300
2016/01/13 3,735 3,830 3,720 3,765 453,500
2016/01/12 3,760 3,815 3,650 3,665 427,000
2016/01/08 3,800 3,845 3,725 3,765 476,000
2016/01/07 3,875 3,945 3,835 3,845 435,400
2016/01/06 3,910 3,965 3,860 3,890 313,100
2016/01/05 3,890 3,945 3,870 3,905 459,700
2016/01/04 4,065 4,085 3,920 3,925 508,000

このページの先頭へ