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
2019/12/30 3,120 3,145 3,105 3,135 118,300
2019/12/27 3,080 3,165 3,080 3,160 229,200
2019/12/26 3,060 3,100 3,045 3,075 159,500
2019/12/25 3,020 3,065 3,015 3,040 121,100
2019/12/24 3,050 3,050 3,020 3,035 190,500
2019/12/23 3,120 3,130 3,075 3,090 141,800
2019/12/20 3,145 3,150 3,115 3,130 151,400
2019/12/19 3,190 3,195 3,150 3,165 130,100
2019/12/18 3,195 3,195 3,155 3,165 125,400
2019/12/17 3,205 3,205 3,135 3,170 270,900
2019/12/16 3,220 3,225 3,160 3,160 178,600
2019/12/13 3,180 3,210 3,120 3,190 479,300
2019/12/12 3,080 3,120 3,050 3,110 245,300
2019/12/11 3,110 3,110 3,090 3,105 159,600
2019/12/10 3,090 3,130 3,070 3,120 186,300
2019/12/09 3,115 3,115 3,075 3,110 151,200
2019/12/06 3,095 3,110 3,065 3,085 198,300
2019/12/05 3,090 3,130 3,085 3,125 353,300
2019/12/04 3,015 3,095 3,015 3,075 263,500
2019/12/03 3,045 3,050 3,005 3,020 159,800
2019/12/02 3,060 3,080 3,050 3,070 103,000
2019/11/29 3,060 3,080 3,035 3,050 162,900
2019/11/28 3,055 3,080 3,025 3,055 291,500
2019/11/27 2,983 3,050 2,983 3,040 258,500
2019/11/26 2,980 3,005 2,967 2,976 393,800
2019/11/25 2,935 2,970 2,923 2,969 207,000
2019/11/22 2,915 2,939 2,896 2,918 278,700
2019/11/21 2,940 2,944 2,883 2,910 239,200
2019/11/20 2,931 2,950 2,916 2,922 216,500
2019/11/19 2,930 2,965 2,921 2,942 341,300
2019/11/18 2,950 2,958 2,905 2,917 552,900
2019/11/15 2,890 2,933 2,881 2,925 441,000
2019/11/14 2,869 2,887 2,853 2,882 254,500
2019/11/13 2,893 2,911 2,861 2,864 275,000
2019/11/12 2,860 2,885 2,841 2,884 255,900
2019/11/11 2,864 2,886 2,851 2,856 282,400
2019/11/08 2,875 2,887 2,841 2,846 333,700
2019/11/07 2,870 2,887 2,834 2,861 283,900
2019/11/06 2,872 2,872 2,828 2,861 303,800
2019/11/05 2,829 2,853 2,810 2,853 329,900
2019/11/01 2,803 2,811 2,752 2,803 294,400
2019/10/31 2,818 2,853 2,805 2,816 263,400
2019/10/30 2,809 2,817 2,786 2,807 483,900
2019/10/29 2,825 2,827 2,793 2,820 764,300
2019/10/28 2,820 2,856 2,820 2,822 600,300
2019/10/25 2,820 2,826 2,806 2,815 306,600
2019/10/24 2,825 2,833 2,801 2,821 289,300
2019/10/23 2,810 2,826 2,795 2,823 443,500
2019/10/21 2,740 2,809 2,740 2,808 704,700
2019/10/18 2,717 2,737 2,695 2,736 540,100
2019/10/17 2,720 2,732 2,710 2,710 257,100
2019/10/16 2,709 2,722 2,702 2,715 303,900
2019/10/15 2,730 2,730 2,693 2,709 318,900
2019/10/11 2,719 2,728 2,692 2,719 237,500
2019/10/10 2,729 2,738 2,696 2,708 217,600
2019/10/09 2,704 2,724 2,687 2,723 217,500
2019/10/08 2,717 2,741 2,697 2,712 298,500
2019/10/07 2,699 2,708 2,681 2,705 217,800
2019/10/04 2,656 2,697 2,654 2,697 301,700
2019/10/03 2,635 2,661 2,622 2,661 316,400
2019/10/02 2,699 2,700 2,651 2,656 405,600
2019/10/01 2,701 2,720 2,690 2,719 420,700
2019/09/30 2,680 2,724 2,673 2,683 431,100
2019/09/27 2,733 2,736 2,643 2,660 478,500
2019/09/26 2,757 2,770 2,717 2,727 530,000
2019/09/25 2,745 2,756 2,722 2,733 442,700
2019/09/24 2,740 2,776 2,728 2,735 561,200
2019/09/20 2,770 2,777 2,741 2,750 466,000
2019/09/19 2,802 2,818 2,756 2,769 503,000
2019/09/18 2,774 2,789 2,754 2,778 587,200
2019/09/17 2,740 2,772 2,736 2,752 533,500
2019/09/13 2,690 2,757 2,688 2,739 686,000
2019/09/12 2,737 2,738 2,692 2,694 323,500
2019/09/11 2,702 2,740 2,700 2,704 496,700
2019/09/10 2,651 2,690 2,636 2,689 498,300
2019/09/09 2,634 2,643 2,629 2,637 168,700
2019/09/06 2,629 2,646 2,610 2,634 571,200
2019/09/05 2,631 2,652 2,619 2,628 620,300
2019/09/04 2,583 2,634 2,583 2,626 419,700
2019/09/03 2,592 2,611 2,578 2,600 271,400
2019/09/02 2,604 2,632 2,566 2,575 472,600
2019/08/30 2,590 2,606 2,531 2,596 948,000
2019/08/29 2,577 2,657 2,571 2,582 1,654,700
2019/08/28 2,635 2,643 2,566 2,586 889,700
2019/08/27 2,634 2,642 2,603 2,639 481,400
2019/08/26 2,574 2,622 2,541 2,614 691,700
2019/08/23 2,605 2,658 2,579 2,623 1,173,100
2019/08/22 2,485 2,538 2,482 2,528 501,000
2019/08/21 2,539 2,543 2,498 2,502 357,300
2019/08/20 2,568 2,590 2,544 2,562 557,800
2019/08/19 2,567 2,613 2,540 2,571 1,252,800
2019/08/16 2,365 2,591 2,362 2,517 1,959,800
2019/08/15 2,368 2,394 2,346 2,379 580,600
2019/08/14 2,420 2,427 2,392 2,421 517,300
2019/08/13 2,450 2,456 2,415 2,422 380,500
2019/08/09 2,461 2,507 2,453 2,470 453,200
2019/08/08 2,500 2,501 2,452 2,460 702,600
2019/08/07 2,521 2,562 2,509 2,527 350,000
2019/08/06 2,450 2,518 2,438 2,513 408,900
2019/08/05 2,553 2,576 2,497 2,537 611,200
2019/08/02 2,600 2,608 2,572 2,599 445,200
2019/08/01 2,652 2,655 2,623 2,647 296,900
2019/07/31 2,681 2,695 2,671 2,671 339,200
2019/07/30 2,670 2,675 2,640 2,675 539,900
2019/07/29 2,663 2,678 2,650 2,657 327,200
2019/07/26 2,640 2,656 2,625 2,645 330,600
2019/07/25 2,630 2,632 2,611 2,625 259,700
2019/07/24 2,625 2,636 2,607 2,624 400,300
2019/07/23 2,595 2,641 2,592 2,625 255,900
2019/07/22 2,595 2,615 2,576 2,587 487,600
2019/07/19 2,547 2,642 2,537 2,626 472,000
2019/07/18 2,605 2,605 2,546 2,556 514,600
2019/07/17 2,604 2,626 2,594 2,611 339,300
2019/07/16 2,619 2,629 2,580 2,601 574,700
2019/07/12 2,647 2,647 2,608 2,624 564,600
2019/07/11 2,588 2,690 2,577 2,659 1,598,300
2019/07/10 2,678 2,678 2,511 2,557 2,350,300
2019/07/09 2,730 2,732 2,662 2,680 794,000
2019/07/08 2,800 2,802 2,743 2,746 449,800
2019/07/05 2,760 2,798 2,740 2,795 673,200
2019/07/04 2,769 2,791 2,726 2,738 512,900
2019/07/03 2,787 2,787 2,729 2,768 425,100
2019/07/02 2,745 2,789 2,741 2,781 547,300
2019/07/01 2,712 2,727 2,700 2,719 467,600
2019/06/28 2,660 2,696 2,654 2,681 442,400
2019/06/27 2,634 2,666 2,634 2,659 405,500
2019/06/26 2,669 2,692 2,632 2,634 536,600
2019/06/25 2,730 2,730 2,668 2,668 571,500
2019/06/24 2,714 2,733 2,704 2,720 539,600
2019/06/21 2,718 2,718 2,679 2,701 742,200
2019/06/20 2,680 2,711 2,673 2,696 649,300
2019/06/19 2,670 2,677 2,638 2,643 630,800
2019/06/18 2,723 2,723 2,645 2,656 864,700
2019/06/17 2,765 2,768 2,736 2,745 364,800
2019/06/14 2,766 2,795 2,730 2,776 652,100
2019/06/13 2,850 2,854 2,772 2,790 1,228,600
2019/06/12 2,886 2,929 2,845 2,898 937,000
2019/06/11 2,860 2,896 2,806 2,872 1,323,600
2019/06/10 2,891 2,900 2,790 2,844 2,550,200
2019/06/07 3,300 3,340 3,275 3,285 316,400
2019/06/06 3,255 3,265 3,230 3,255 125,100
2019/06/05 3,290 3,295 3,240 3,265 286,600
2019/06/04 3,175 3,285 3,155 3,270 500,500
2019/06/03 3,160 3,175 3,130 3,145 252,700
2019/05/31 3,185 3,200 3,160 3,180 331,000
2019/05/30 3,190 3,255 3,160 3,220 366,600
2019/05/29 3,210 3,225 3,155 3,210 234,300
2019/05/28 3,255 3,270 3,215 3,240 254,700
2019/05/27 3,250 3,280 3,250 3,255 98,900
2019/05/24 3,265 3,285 3,235 3,255 181,700
2019/05/23 3,255 3,315 3,255 3,300 207,300
2019/05/22 3,255 3,290 3,235 3,270 250,000
2019/05/21 3,340 3,370 3,260 3,270 449,700
2019/05/20 3,340 3,380 3,315 3,345 298,900
2019/05/17 3,335 3,350 3,270 3,305 629,600
2019/05/16 3,380 3,405 3,275 3,355 1,006,400
2019/05/15 3,470 3,530 3,465 3,520 252,700
2019/05/14 3,430 3,475 3,385 3,470 238,800
2019/05/13 3,505 3,575 3,495 3,495 222,600
2019/05/10 3,510 3,580 3,505 3,550 257,800
2019/05/09 3,575 3,590 3,525 3,525 256,900
2019/05/08 3,525 3,560 3,520 3,555 231,000
2019/05/07 3,580 3,615 3,550 3,560 312,500
2019/04/26 3,585 3,600 3,485 3,540 567,700
2019/04/25 3,640 3,655 3,600 3,610 388,600
2019/04/24 3,730 3,740 3,635 3,645 351,400
2019/04/23 3,705 3,740 3,685 3,715 318,300
2019/04/22 3,665 3,710 3,640 3,700 266,400
2019/04/19 3,705 3,705 3,655 3,670 471,200
2019/04/18 3,840 3,855 3,725 3,735 487,200
2019/04/17 3,860 3,880 3,800 3,875 386,200
2019/04/16 3,915 3,920 3,870 3,870 312,400
2019/04/15 3,960 3,990 3,960 3,980 182,300
2019/04/12 3,905 3,935 3,870 3,935 210,100
2019/04/11 3,955 3,995 3,920 3,925 280,400
2019/04/10 3,900 3,980 3,900 3,950 378,100
2019/04/09 3,950 3,985 3,880 3,920 369,300
2019/04/08 3,890 3,910 3,870 3,895 222,000
2019/04/05 3,825 3,875 3,810 3,855 360,500
2019/04/04 3,920 3,920 3,830 3,840 435,200
2019/04/03 3,990 4,000 3,935 3,965 315,200
2019/04/02 4,085 4,090 4,015 4,015 317,800
2019/04/01 4,100 4,100 4,015 4,020 272,600
2019/03/29 4,090 4,100 4,030 4,070 288,700
2019/03/28 4,010 4,080 4,000 4,065 336,200
2019/03/27 4,005 4,040 3,990 4,015 219,600
2019/03/26 3,980 4,040 3,980 4,030 271,700
2019/03/25 3,960 3,995 3,930 3,980 305,200
2019/03/22 4,005 4,030 3,985 4,025 210,200
2019/03/20 3,930 3,990 3,915 3,980 251,800
2019/03/19 4,015 4,035 3,925 3,965 375,800
2019/03/18 4,055 4,070 3,955 3,990 441,900
2019/03/15 4,120 4,130 4,025 4,055 311,800
2019/03/14 4,135 4,175 4,090 4,095 499,700
2019/03/13 4,150 4,185 4,120 4,165 457,900
2019/03/12 4,050 4,130 4,035 4,080 452,600
2019/03/11 4,060 4,070 3,990 4,000 447,400
2019/03/08 4,030 4,115 4,030 4,080 354,400
2019/03/07 4,110 4,120 4,035 4,050 681,200
2019/03/06 4,225 4,240 4,155 4,200 390,700
2019/03/05 4,215 4,330 4,175 4,295 608,700
2019/03/04 4,410 4,415 4,190 4,215 820,500
2019/03/01 4,400 4,520 4,330 4,380 1,670,400
2019/02/28 4,255 4,290 4,240 4,260 468,200
2019/02/27 4,250 4,280 4,225 4,230 186,400
2019/02/26 4,265 4,290 4,195 4,225 216,000
2019/02/25 4,290 4,300 4,195 4,235 325,200
2019/02/22 4,295 4,305 4,270 4,280 158,500
2019/02/21 4,300 4,325 4,260 4,275 219,000
2019/02/20 4,225 4,315 4,220 4,295 335,200
2019/02/19 4,215 4,215 4,170 4,200 248,900
2019/02/18 4,260 4,275 4,205 4,260 155,600
2019/02/15 4,180 4,205 4,145 4,190 156,400
2019/02/14 4,170 4,210 4,145 4,190 270,700
2019/02/13 4,280 4,280 4,175 4,190 202,600
2019/02/12 4,270 4,310 4,245 4,280 219,900
2019/02/08 4,200 4,260 4,185 4,260 179,500
2019/02/07 4,310 4,315 4,205 4,240 165,700
2019/02/06 4,270 4,305 4,265 4,300 130,400
2019/02/05 4,295 4,320 4,250 4,270 210,900
2019/02/04 4,155 4,270 4,150 4,235 346,200
2019/02/01 4,095 4,165 4,095 4,155 199,500
2019/01/31 4,095 4,125 4,060 4,105 205,300
2019/01/30 3,985 4,045 3,970 4,025 134,400
2019/01/29 3,995 4,025 3,980 4,010 165,400
2019/01/28 4,090 4,100 3,995 4,020 184,200
2019/01/25 4,065 4,105 4,060 4,090 159,800
2019/01/24 4,060 4,155 4,055 4,125 226,700
2019/01/23 4,025 4,060 4,005 4,040 200,500
2019/01/22 4,115 4,120 4,070 4,085 111,200
2019/01/21 4,110 4,120 4,065 4,075 197,000
2019/01/18 4,100 4,115 4,020 4,085 375,100
2019/01/17 4,070 4,175 4,055 4,140 655,600
2019/01/16 3,950 4,070 3,920 4,065 382,400
2019/01/15 3,930 4,065 3,920 3,990 288,400
2019/01/11 3,900 4,005 3,875 3,975 489,300
2019/01/10 3,910 3,935 3,845 3,870 292,300
2019/01/09 3,990 4,025 3,915 3,950 329,700
2019/01/08 4,060 4,105 4,020 4,030 304,700
2019/01/07 3,970 4,060 3,965 4,055 360,900
2019/01/04 3,850 3,915 3,825 3,880 408,200

このページの先頭へ