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
2021/12/30 1,904 1,906 1,820 1,870 2,772,400
2021/12/29 1,880 1,953 1,819 1,927 3,236,900
2021/12/28 1,898 1,940 1,882 1,895 2,132,900
2021/12/27 1,939 1,939 1,870 1,909 1,720,200
2021/12/24 1,919 1,992 1,910 1,945 3,689,400
2021/12/23 1,885 1,898 1,841 1,893 2,007,000
2021/12/22 1,880 1,915 1,861 1,882 2,125,000
2021/12/21 1,856 1,872 1,828 1,850 1,442,800
2021/12/20 1,850 1,874 1,810 1,821 1,819,500
2021/12/17 1,935 1,950 1,862 1,881 2,587,500
2021/12/16 1,921 1,957 1,884 1,945 3,540,400
2021/12/15 1,820 1,900 1,811 1,881 3,552,500
2021/12/14 1,777 1,929 1,742 1,849 8,604,400
2021/12/13 1,737 1,786 1,665 1,776 11,289,700
2021/12/10 1,914 1,994 1,800 1,803 12,780,200
2021/12/09 2,110 2,154 2,092 2,104 1,987,600
2021/12/08 2,124 2,128 2,056 2,104 2,575,700
2021/12/07 2,089 2,107 2,011 2,106 3,564,800
2021/12/06 1,976 2,025 1,937 1,999 2,398,600
2021/12/03 1,917 1,999 1,893 1,985 3,835,600
2021/12/02 1,867 1,877 1,796 1,837 4,264,900
2021/12/01 1,924 1,935 1,855 1,916 4,687,000
2021/11/30 2,003 2,053 1,939 1,941 3,573,000
2021/11/29 1,961 2,059 1,938 1,971 5,559,700
2021/11/26 2,193 2,197 2,056 2,080 5,114,300
2021/11/25 2,211 2,259 2,190 2,243 1,742,800
2021/11/24 2,274 2,304 2,196 2,206 2,300,100
2021/11/22 2,258 2,279 2,164 2,268 4,257,300
2021/11/19 2,364 2,382 2,292 2,294 3,855,600
2021/11/18 2,465 2,484 2,390 2,406 2,548,100
2021/11/17 2,497 2,515 2,462 2,468 1,355,700
2021/11/16 2,510 2,545 2,486 2,517 1,639,800
2021/11/15 2,615 2,624 2,506 2,512 2,592,200
2021/11/12 2,657 2,688 2,600 2,609 1,720,600
2021/11/11 2,600 2,709 2,595 2,639 2,009,200
2021/11/10 2,659 2,674 2,594 2,635 1,779,100
2021/11/09 2,662 2,687 2,628 2,669 2,018,900
2021/11/08 2,646 2,724 2,628 2,689 5,242,600
2021/11/05 2,512 2,556 2,475 2,535 1,856,000
2021/11/04 2,607 2,623 2,472 2,486 3,766,300
2021/11/02 2,461 2,611 2,460 2,600 4,663,800
2021/11/01 2,401 2,472 2,309 2,435 7,065,900
2021/10/29 2,539 2,604 2,518 2,559 2,072,500
2021/10/28 2,436 2,546 2,419 2,528 1,856,400
2021/10/27 2,480 2,490 2,450 2,468 1,305,500
2021/10/26 2,475 2,514 2,461 2,493 1,543,600
2021/10/25 2,498 2,510 2,445 2,459 1,677,200
2021/10/22 2,513 2,541 2,480 2,502 2,054,300
2021/10/21 2,612 2,659 2,522 2,525 3,168,100
2021/10/20 2,572 2,676 2,516 2,641 3,333,600
2021/10/19 2,600 2,614 2,546 2,585 1,535,800
2021/10/18 2,639 2,652 2,578 2,607 2,064,400
2021/10/15 2,572 2,608 2,516 2,603 2,045,600
2021/10/14 2,600 2,600 2,546 2,560 2,111,000
2021/10/13 2,671 2,692 2,611 2,612 1,805,200
2021/10/12 2,716 2,717 2,618 2,654 3,111,400
2021/10/11 2,672 2,738 2,634 2,736 2,837,500
2021/10/08 2,567 2,669 2,542 2,622 3,095,500
2021/10/07 2,553 2,629 2,525 2,544 3,427,000
2021/10/06 2,812 2,828 2,566 2,588 6,292,600
2021/10/05 2,832 2,843 2,733 2,779 3,935,100
2021/10/04 2,919 2,959 2,817 2,840 4,491,300
2021/10/01 2,900 2,912 2,736 2,842 5,924,500
2021/09/30 2,979 3,030 2,932 2,953 5,492,600
2021/09/29 2,800 2,929 2,781 2,913 5,929,600
2021/09/28 2,800 2,840 2,713 2,778 4,015,800
2021/09/27 2,626 2,828 2,626 2,774 8,263,500
2021/09/24 2,550 2,594 2,528 2,561 4,195,100
2021/09/22 2,443 2,512 2,421 2,477 2,809,900
2021/09/21 2,298 2,475 2,290 2,464 3,634,200
2021/09/17 2,295 2,349 2,284 2,345 1,903,200
2021/09/16 2,335 2,349 2,245 2,284 2,995,100
2021/09/15 2,380 2,404 2,338 2,345 2,155,200
2021/09/14 2,323 2,410 2,307 2,403 3,517,100
2021/09/13 2,435 2,435 2,306 2,329 5,076,100
2021/09/10 2,537 2,540 2,477 2,485 2,509,700
2021/09/09 2,495 2,518 2,476 2,496 2,258,900
2021/09/08 2,518 2,558 2,506 2,521 2,392,800
2021/09/07 2,511 2,547 2,480 2,488 2,286,800
2021/09/06 2,600 2,602 2,494 2,522 2,738,000
2021/09/03 2,480 2,533 2,473 2,521 3,241,200
2021/09/02 2,581 2,588 2,424 2,433 5,008,100
2021/09/01 2,551 2,657 2,537 2,645 3,163,300
2021/08/31 2,570 2,634 2,491 2,554 3,245,000
2021/08/30 2,535 2,608 2,535 2,581 3,519,500
2021/08/27 2,437 2,518 2,405 2,515 2,299,000
2021/08/26 2,424 2,503 2,410 2,469 2,686,200
2021/08/25 2,368 2,430 2,351 2,407 2,218,300
2021/08/24 2,267 2,358 2,254 2,347 1,992,300
2021/08/23 2,169 2,224 2,169 2,214 1,216,100
2021/08/20 2,180 2,233 2,140 2,164 1,694,000
2021/08/19 2,252 2,291 2,201 2,202 1,562,700
2021/08/18 2,270 2,293 2,224 2,272 1,837,700
2021/08/17 2,370 2,377 2,290 2,290 1,523,100
2021/08/16 2,424 2,430 2,340 2,371 1,855,200
2021/08/13 2,435 2,460 2,420 2,448 932,400
2021/08/12 2,475 2,498 2,446 2,468 1,568,300
2021/08/11 2,422 2,493 2,408 2,488 2,221,600
2021/08/10 2,306 2,411 2,296 2,410 1,902,100
2021/08/06 2,282 2,334 2,276 2,307 1,461,300
2021/08/05 2,283 2,322 2,234 2,251 1,841,700
2021/08/04 2,293 2,336 2,269 2,311 1,373,600
2021/08/03 2,297 2,343 2,250 2,292 1,477,900
2021/08/02 2,315 2,348 2,245 2,321 1,916,500
2021/07/30 2,400 2,401 2,332 2,359 1,554,100
2021/07/29 2,430 2,453 2,366 2,423 2,669,500
2021/07/28 2,468 2,509 2,412 2,426 1,560,800
2021/07/27 2,458 2,506 2,440 2,501 1,800,800
2021/07/26 2,435 2,468 2,408 2,418 1,145,300
2021/07/21 2,408 2,440 2,371 2,385 1,619,100
2021/07/20 2,364 2,405 2,343 2,349 1,761,100
2021/07/19 2,436 2,459 2,381 2,414 1,460,300
2021/07/16 2,430 2,491 2,416 2,474 1,284,300
2021/07/15 2,460 2,465 2,426 2,435 1,534,900
2021/07/14 2,520 2,529 2,453 2,473 1,872,400
2021/07/13 2,615 2,617 2,523 2,529 1,763,400
2021/07/12 2,597 2,609 2,557 2,600 2,012,600
2021/07/09 2,486 2,586 2,471 2,583 2,191,200
2021/07/08 2,500 2,530 2,455 2,517 2,747,000
2021/07/07 2,565 2,651 2,538 2,569 2,809,500
2021/07/06 2,483 2,625 2,483 2,625 3,321,500
2021/07/05 2,470 2,514 2,441 2,499 1,575,500
2021/07/02 2,401 2,477 2,387 2,462 2,006,400
2021/07/01 2,415 2,441 2,368 2,389 2,157,900
2021/06/30 2,460 2,476 2,401 2,407 2,184,600
2021/06/29 2,540 2,540 2,458 2,468 3,043,100
2021/06/28 2,592 2,624 2,562 2,572 1,387,900
2021/06/25 2,598 2,618 2,558 2,588 1,274,700
2021/06/24 2,650 2,671 2,557 2,558 2,177,200
2021/06/23 2,639 2,698 2,594 2,655 2,622,200
2021/06/22 2,560 2,629 2,531 2,629 2,381,800
2021/06/21 2,428 2,544 2,426 2,510 1,865,500
2021/06/18 2,540 2,577 2,513 2,528 2,273,700
2021/06/17 2,475 2,594 2,412 2,589 3,810,300
2021/06/16 2,531 2,577 2,482 2,498 2,635,600
2021/06/15 2,662 2,687 2,532 2,546 4,108,600
2021/06/14 2,550 2,734 2,545 2,640 5,590,900
2021/06/11 2,614 2,625 2,515 2,570 2,122,700
2021/06/10 2,658 2,658 2,555 2,597 2,197,500
2021/06/09 2,595 2,662 2,590 2,633 2,311,000
2021/06/08 2,577 2,609 2,556 2,571 1,371,200
2021/06/07 2,680 2,685 2,541 2,566 3,001,500
2021/06/04 2,634 2,707 2,609 2,647 2,516,800
2021/06/03 2,660 2,709 2,567 2,652 4,237,400
2021/06/02 2,485 2,600 2,455 2,600 2,489,100
2021/06/01 2,542 2,558 2,426 2,468 1,839,500
2021/05/31 2,558 2,587 2,505 2,525 1,779,300
2021/05/28 2,533 2,555 2,490 2,511 1,836,200
2021/05/27 2,502 2,575 2,465 2,487 2,887,600
2021/05/26 2,380 2,528 2,380 2,520 2,763,800
2021/05/25 2,460 2,464 2,362 2,374 1,600,300
2021/05/24 2,404 2,452 2,395 2,433 1,454,500
2021/05/21 2,380 2,402 2,321 2,385 1,031,900
2021/05/20 2,400 2,421 2,360 2,374 1,204,700
2021/05/19 2,348 2,426 2,326 2,422 2,072,700
2021/05/18 2,302 2,380 2,266 2,373 2,264,600
2021/05/17 2,198 2,314 2,185 2,263 1,702,800
2021/05/14 2,128 2,172 2,091 2,162 768,200
2021/05/13 2,101 2,138 2,068 2,090 1,016,100
2021/05/12 2,218 2,230 2,100 2,143 1,490,500
2021/05/11 2,274 2,281 2,200 2,218 1,067,600
2021/05/10 2,279 2,339 2,263 2,289 1,089,000
2021/05/07 2,276 2,277 2,205 2,265 769,300
2021/05/06 2,284 2,299 2,230 2,271 840,600
2021/04/30 2,261 2,289 2,232 2,250 703,300
2021/04/28 2,288 2,321 2,251 2,290 875,000
2021/04/27 2,247 2,315 2,213 2,294 1,480,200
2021/04/26 2,131 2,244 2,130 2,205 1,245,200
2021/04/23 2,053 2,164 2,032 2,119 1,025,900
2021/04/22 2,073 2,074 2,017 2,053 554,400
2021/04/21 2,056 2,079 2,006 2,042 1,026,500
2021/04/20 2,112 2,137 2,086 2,102 932,300
2021/04/19 2,295 2,307 2,132 2,137 1,909,500
2021/04/16 2,249 2,273 2,188 2,272 791,400
2021/04/15 2,275 2,327 2,229 2,244 905,000
2021/04/14 2,265 2,308 2,242 2,257 891,800
2021/04/13 2,219 2,266 2,196 2,229 783,400
2021/04/12 2,198 2,233 2,185 2,216 527,000
2021/04/09 2,190 2,225 2,172 2,192 542,000
2021/04/08 2,239 2,240 2,161 2,208 919,400
2021/04/07 2,240 2,267 2,219 2,244 638,500
2021/04/06 2,244 2,272 2,190 2,239 967,100
2021/04/05 2,176 2,254 2,162 2,220 831,200
2021/04/02 2,160 2,195 2,145 2,163 608,700
2021/04/01 2,200 2,213 2,128 2,141 1,331,900
2021/03/31 2,233 2,269 2,192 2,215 971,900
2021/03/30 2,208 2,309 2,202 2,231 1,701,800
2021/03/29 2,197 2,230 2,161 2,218 1,499,400
2021/03/26 2,209 2,230 2,153 2,219 1,744,800
2021/03/25 2,075 2,165 2,069 2,123 1,868,400
2021/03/24 2,224 2,226 2,095 2,125 3,593,300
2021/03/23 2,394 2,395 2,266 2,274 2,625,100
2021/03/22 2,335 2,420 2,305 2,404 2,454,500
2021/03/19 2,379 2,383 2,306 2,335 2,321,800
2021/03/18 2,455 2,475 2,356 2,380 4,092,500
2021/03/17 2,309 2,500 2,257 2,462 5,719,500
2021/03/16 2,301 2,365 2,231 2,285 3,765,100
2021/03/15 2,240 2,319 2,200 2,253 2,536,600
2021/03/12 2,155 2,266 2,134 2,257 3,710,500
2021/03/11 2,115 2,133 2,040 2,080 2,564,700
2021/03/10 2,194 2,199 2,136 2,152 1,756,700
2021/03/09 2,191 2,220 2,127 2,207 1,983,000
2021/03/08 2,295 2,300 2,170 2,171 2,192,400
2021/03/05 2,260 2,275 2,165 2,256 2,169,100
2021/03/04 2,301 2,340 2,250 2,276 2,554,100
2021/03/03 2,236 2,405 2,236 2,375 3,701,900
2021/03/02 2,348 2,399 2,207 2,232 3,412,300
2021/03/01 2,521 2,521 2,300 2,385 4,226,500
2021/02/26 2,404 2,552 2,335 2,527 5,291,100
2021/02/25 2,600 2,650 2,460 2,500 4,253,300
2021/02/24 2,401 2,599 2,390 2,551 6,323,600
2021/02/22 2,260 2,372 2,217 2,353 2,832,900
2021/02/19 2,272 2,302 2,157 2,188 2,229,800
2021/02/18 2,390 2,470 2,266 2,305 4,144,900
2021/02/17 2,177 2,357 2,150 2,325 4,170,000
2021/02/16 2,110 2,168 2,087 2,156 2,359,600
2021/02/15 2,084 2,104 2,040 2,084 1,450,300
2021/02/12 2,024 2,083 1,985 2,060 1,720,500
2021/02/10 1,945 2,036 1,939 2,026 1,768,200
2021/02/09 2,075 2,086 1,973 1,987 2,076,000
2021/02/08 2,099 2,168 2,030 2,059 2,982,500
2021/02/05 1,983 2,129 1,978 2,075 5,330,300
2021/02/04 1,922 1,984 1,902 1,936 1,787,500
2021/02/03 1,845 1,920 1,843 1,913 2,351,900
2021/02/02 1,770 1,855 1,751 1,842 1,498,700
2021/02/01 1,790 1,818 1,751 1,754 982,300
2021/01/29 1,869 1,869 1,767 1,791 1,938,900
2021/01/28 1,697 1,879 1,692 1,872 3,482,000
2021/01/27 1,725 1,731 1,682 1,726 800,400
2021/01/26 1,755 1,755 1,703 1,729 639,400
2021/01/25 1,694 1,739 1,674 1,739 906,400
2021/01/22 1,748 1,748 1,682 1,683 1,457,400
2021/01/21 1,822 1,823 1,747 1,755 1,360,800
2021/01/20 1,745 1,826 1,742 1,782 2,250,400
2021/01/19 1,641 1,734 1,638 1,727 1,941,800
2021/01/18 1,678 1,681 1,631 1,634 938,300
2021/01/15 1,673 1,694 1,661 1,682 894,100
2021/01/14 1,643 1,682 1,632 1,673 953,200
2021/01/13 1,664 1,689 1,626 1,652 954,200
2021/01/12 1,610 1,663 1,609 1,648 1,481,500
2021/01/08 1,567 1,604 1,561 1,604 1,205,800
2021/01/07 1,579 1,607 1,555 1,559 1,754,200
2021/01/06 1,470 1,525 1,465 1,523 1,128,400
2021/01/05 1,481 1,511 1,461 1,483 1,300,900
2021/01/04 1,573 1,577 1,497 1,508 2,522,200

このページの先頭へ