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
2022/12/30 2,090 2,126 2,085 2,086 859,700
2022/12/29 2,086 2,105 2,071 2,098 926,600
2022/12/28 2,141 2,156 2,081 2,094 1,630,200
2022/12/27 2,130 2,182 2,120 2,149 2,438,200
2022/12/26 2,024 2,140 2,020 2,108 3,400,900
2022/12/23 2,005 2,037 1,994 2,017 1,346,500
2022/12/22 1,954 2,016 1,949 2,015 1,734,100
2022/12/21 1,909 1,963 1,891 1,948 1,642,200
2022/12/20 2,005 2,032 1,885 1,919 3,246,400
2022/12/19 1,986 2,028 1,983 2,015 1,234,000
2022/12/16 1,961 2,006 1,913 1,997 2,531,600
2022/12/15 2,025 2,028 1,972 1,979 1,726,100
2022/12/14 2,028 2,032 2,000 2,015 990,300
2022/12/13 2,031 2,055 2,019 2,036 1,199,600
2022/12/12 1,983 2,044 1,975 2,035 1,080,800
2022/12/09 2,013 2,048 1,995 1,995 1,175,900
2022/12/08 1,995 2,018 1,981 2,013 922,300
2022/12/07 1,982 2,017 1,978 2,008 812,600
2022/12/06 2,017 2,027 1,988 2,002 841,100
2022/12/05 1,988 2,030 1,977 2,026 822,600
2022/12/02 2,020 2,028 1,994 2,007 989,500
2022/12/01 2,012 2,051 2,002 2,039 1,349,900
2022/11/30 2,034 2,045 2,004 2,015 1,052,900
2022/11/29 1,995 2,034 1,964 2,034 1,404,100
2022/11/28 2,012 2,041 1,977 1,985 1,120,900
2022/11/25 1,932 1,999 1,927 1,991 2,227,500
2022/11/24 1,951 1,960 1,925 1,925 1,612,600
2022/11/22 1,977 1,977 1,915 1,938 2,223,600
2022/11/21 1,970 1,979 1,948 1,966 1,281,900
2022/11/18 2,014 2,028 1,961 1,966 1,147,200
2022/11/17 1,951 2,015 1,945 2,010 1,445,800
2022/11/16 2,011 2,018 1,947 1,968 1,682,400
2022/11/15 1,986 2,027 1,970 2,018 1,117,200
2022/11/14 1,987 2,017 1,977 2,001 1,170,600
2022/11/11 1,998 2,007 1,947 2,002 1,587,100
2022/11/10 1,980 2,014 1,963 1,963 1,441,700
2022/11/09 2,035 2,044 1,977 2,002 1,498,500
2022/11/08 2,021 2,056 2,019 2,028 990,200
2022/11/07 2,044 2,053 1,995 2,044 860,400
2022/11/04 2,068 2,096 2,061 2,064 648,800
2022/11/02 2,087 2,096 2,059 2,084 654,400
2022/11/01 2,060 2,090 2,046 2,088 869,400
2022/10/31 2,061 2,066 2,037 2,059 846,700
2022/10/28 2,040 2,083 2,028 2,056 1,528,500
2022/10/27 2,020 2,052 2,012 2,032 1,001,400
2022/10/26 2,083 2,097 2,034 2,034 1,094,800
2022/10/25 2,038 2,075 2,019 2,068 1,328,600
2022/10/24 2,053 2,078 2,030 2,043 1,419,400
2022/10/21 2,118 2,120 2,059 2,064 2,481,900
2022/10/20 2,145 2,177 2,133 2,161 1,353,300
2022/10/19 2,203 2,209 2,152 2,158 1,293,800
2022/10/18 2,177 2,222 2,158 2,193 1,677,700
2022/10/17 2,183 2,226 2,161 2,164 1,868,000
2022/10/14 2,187 2,188 2,147 2,175 1,519,500
2022/10/13 2,241 2,259 2,127 2,133 2,391,600
2022/10/12 2,215 2,252 2,173 2,249 2,673,500
2022/10/11 2,199 2,254 2,156 2,188 2,929,100
2022/10/07 2,052 2,167 2,051 2,161 2,402,400
2022/10/06 2,075 2,122 2,067 2,071 1,593,400
2022/10/05 2,106 2,114 2,040 2,076 1,702,700
2022/10/04 2,064 2,095 2,049 2,056 1,827,800
2022/10/03 2,084 2,085 2,017 2,059 1,564,500
2022/09/30 2,150 2,150 2,075 2,087 1,802,000
2022/09/29 2,186 2,222 2,152 2,161 1,547,700
2022/09/28 2,196 2,202 2,130 2,180 2,483,900
2022/09/27 2,167 2,213 2,123 2,210 1,864,900
2022/09/26 2,199 2,254 2,145 2,152 3,474,600
2022/09/22 2,142 2,181 2,107 2,163 2,402,100
2022/09/21 2,229 2,229 2,150 2,168 3,210,400
2022/09/20 2,336 2,340 2,168 2,239 5,608,200
2022/09/16 2,394 2,407 2,355 2,397 3,446,900
2022/09/15 2,293 2,383 2,265 2,383 4,700,600
2022/09/14 2,143 2,322 2,109 2,310 6,411,800
2022/09/13 2,129 2,215 2,124 2,193 3,461,100
2022/09/12 2,108 2,143 2,088 2,111 2,310,400
2022/09/09 2,070 2,083 2,050 2,064 991,700
2022/09/08 2,034 2,077 2,032 2,073 1,440,200
2022/09/07 1,982 2,018 1,959 2,008 1,141,900
2022/09/06 1,983 2,000 1,945 1,984 1,061,600
2022/09/05 2,014 2,035 1,985 1,989 1,247,800
2022/09/02 2,069 2,085 2,020 2,024 1,383,800
2022/09/01 2,076 2,090 2,046 2,065 1,372,700
2022/08/31 2,127 2,153 2,075 2,080 2,654,600
2022/08/30 2,040 2,135 2,040 2,127 2,477,100
2022/08/29 1,985 2,057 1,983 2,057 3,504,800
2022/08/26 2,135 2,153 2,083 2,135 1,181,700
2022/08/25 2,160 2,176 2,115 2,130 1,148,900
2022/08/24 2,183 2,187 2,137 2,138 1,950,300
2022/08/23 2,082 2,197 2,081 2,196 3,063,200
2022/08/22 2,084 2,145 2,047 2,102 2,796,500
2022/08/19 2,036 2,048 2,017 2,048 523,500
2022/08/18 2,060 2,082 2,035 2,037 917,000
2022/08/17 2,125 2,134 2,086 2,094 1,253,700
2022/08/16 2,099 2,111 2,073 2,110 854,900
2022/08/15 2,068 2,089 2,049 2,089 990,800
2022/08/12 2,056 2,060 2,021 2,056 729,900
2022/08/10 2,032 2,036 2,003 2,032 852,300
2022/08/09 2,061 2,088 2,035 2,048 1,119,500
2022/08/08 2,069 2,094 2,046 2,061 748,300
2022/08/05 2,091 2,109 2,041 2,055 717,200
2022/08/04 2,085 2,092 2,034 2,069 906,200
2022/08/03 2,089 2,115 2,055 2,065 1,088,800
2022/08/02 2,088 2,103 2,062 2,062 899,300
2022/08/01 2,020 2,130 2,020 2,089 2,418,700
2022/07/29 2,033 2,039 2,000 2,005 936,900
2022/07/28 2,029 2,042 2,010 2,030 1,953,500
2022/07/27 2,015 2,021 1,995 2,004 813,900
2022/07/26 1,985 2,020 1,981 2,015 1,034,200
2022/07/25 1,936 1,993 1,934 1,975 895,000
2022/07/22 1,980 1,990 1,926 1,964 1,996,000
2022/07/21 2,063 2,113 1,991 2,028 3,623,500
2022/07/20 2,000 2,017 1,991 2,013 1,468,100
2022/07/19 1,955 1,958 1,920 1,950 913,300
2022/07/15 1,945 1,949 1,895 1,916 1,561,900
2022/07/14 1,957 1,981 1,942 1,957 850,000
2022/07/13 1,973 1,986 1,940 1,962 1,388,200
2022/07/12 2,020 2,026 1,985 1,994 1,086,300
2022/07/11 2,003 2,043 1,974 2,036 1,792,800
2022/07/08 1,940 2,006 1,935 1,966 3,418,400
2022/07/07 1,890 1,907 1,831 1,907 2,589,500
2022/07/06 1,935 1,951 1,895 1,914 1,646,000
2022/07/05 1,911 1,962 1,903 1,950 1,900,200
2022/07/04 1,917 1,925 1,883 1,891 2,219,100
2022/07/01 2,023 2,023 1,901 1,913 4,082,500
2022/06/30 2,073 2,102 2,031 2,031 1,805,900
2022/06/29 2,053 2,106 2,050 2,096 1,441,700
2022/06/28 2,069 2,099 2,061 2,070 1,480,300
2022/06/27 2,075 2,079 2,025 2,073 1,788,500
2022/06/24 2,000 2,050 1,963 2,046 2,133,200
2022/06/23 1,983 2,026 1,975 1,994 2,110,500
2022/06/22 2,090 2,092 1,998 2,000 2,296,300
2022/06/21 2,068 2,104 2,039 2,083 2,035,300
2022/06/20 2,050 2,057 1,994 2,030 2,042,500
2022/06/17 1,956 2,023 1,926 2,006 2,852,500
2022/06/16 2,013 2,113 2,007 2,010 4,183,000
2022/06/15 2,020 2,067 1,956 1,959 2,927,200
2022/06/14 2,009 2,026 1,943 2,013 5,049,300
2022/06/13 2,195 2,203 2,131 2,159 2,113,600
2022/06/10 2,198 2,228 2,170 2,220 1,889,100
2022/06/09 2,250 2,265 2,202 2,203 1,923,900
2022/06/08 2,300 2,314 2,217 2,238 2,513,400
2022/06/07 2,338 2,340 2,285 2,294 2,599,900
2022/06/06 2,300 2,374 2,279 2,356 3,998,800
2022/06/03 2,278 2,282 2,212 2,281 1,610,100
2022/06/02 2,285 2,287 2,236 2,253 1,260,700
2022/06/01 2,302 2,337 2,255 2,287 2,248,800
2022/05/31 2,353 2,376 2,308 2,317 2,526,300
2022/05/30 2,426 2,462 2,354 2,362 4,517,200
2022/05/27 2,300 2,408 2,260 2,393 4,977,300
2022/05/26 2,180 2,294 2,169 2,250 3,853,400
2022/05/25 2,171 2,184 2,145 2,177 886,100
2022/05/24 2,179 2,195 2,141 2,182 1,324,300
2022/05/23 2,183 2,188 2,132 2,175 1,383,100
2022/05/20 2,129 2,160 2,105 2,155 1,175,400
2022/05/19 2,072 2,147 2,060 2,132 1,071,500
2022/05/18 2,129 2,155 2,106 2,137 1,245,600
2022/05/17 2,065 2,098 2,053 2,095 687,000
2022/05/16 2,100 2,104 2,032 2,072 1,261,700
2022/05/13 1,960 2,049 1,960 2,041 1,563,100
2022/05/12 1,975 1,990 1,939 1,958 1,399,000
2022/05/11 2,000 2,045 1,976 2,014 1,388,300
2022/05/10 2,058 2,080 1,986 2,012 2,255,600
2022/05/09 2,215 2,227 2,090 2,108 2,486,000
2022/05/06 2,255 2,259 2,137 2,227 2,844,100
2022/05/02 2,212 2,262 2,197 2,200 1,270,400
2022/04/28 2,205 2,234 2,162 2,218 1,410,400
2022/04/27 2,210 2,241 2,181 2,229 1,710,700
2022/04/26 2,197 2,257 2,177 2,251 1,413,300
2022/04/25 2,217 2,230 2,167 2,199 1,935,400
2022/04/22 2,275 2,324 2,257 2,267 1,663,000
2022/04/21 2,249 2,367 2,244 2,294 3,704,300
2022/04/20 2,212 2,228 2,193 2,220 1,261,200
2022/04/19 2,188 2,198 2,151 2,192 965,000
2022/04/18 2,150 2,188 2,137 2,183 1,000,500
2022/04/15 2,192 2,209 2,140 2,140 1,423,400
2022/04/14 2,187 2,252 2,169 2,176 2,425,900
2022/04/13 2,100 2,128 2,053 2,121 1,320,500
2022/04/12 2,046 2,140 2,045 2,087 1,159,400
2022/04/11 2,080 2,104 2,052 2,079 832,800
2022/04/08 2,158 2,164 2,061 2,093 1,989,000
2022/04/07 2,246 2,260 2,164 2,168 2,127,200
2022/04/06 2,190 2,305 2,182 2,296 2,404,600
2022/04/05 2,181 2,237 2,181 2,221 1,621,600
2022/04/04 2,165 2,177 2,128 2,177 962,900
2022/04/01 2,123 2,161 2,117 2,155 1,121,900
2022/03/31 2,200 2,202 2,116 2,137 2,106,900
2022/03/30 2,195 2,229 2,182 2,220 1,517,300
2022/03/29 2,162 2,190 2,141 2,176 1,154,900
2022/03/28 2,153 2,218 2,138 2,170 1,246,500
2022/03/25 2,219 2,229 2,159 2,170 1,436,600
2022/03/24 2,157 2,210 2,151 2,209 1,060,300
2022/03/23 2,223 2,253 2,177 2,193 1,565,400
2022/03/22 2,200 2,224 2,152 2,204 2,460,100
2022/03/18 2,066 2,240 2,055 2,233 4,765,900
2022/03/17 2,230 2,260 2,067 2,081 5,248,000
2022/03/16 2,104 2,227 2,098 2,223 4,692,300
2022/03/15 2,000 2,072 1,980 2,067 2,554,900
2022/03/14 1,931 2,042 1,929 2,000 2,920,400
2022/03/11 1,856 1,884 1,834 1,860 1,206,100
2022/03/10 1,814 1,869 1,798 1,861 1,654,700
2022/03/09 1,771 1,799 1,737 1,740 1,252,100
2022/03/08 1,700 1,798 1,691 1,731 2,529,100
2022/03/07 1,831 1,842 1,757 1,767 2,404,000
2022/03/04 1,915 1,923 1,886 1,901 1,407,100
2022/03/03 1,950 1,979 1,936 1,959 1,317,900
2022/03/02 1,933 1,954 1,888 1,922 1,739,300
2022/03/01 2,001 2,004 1,961 1,992 1,483,400
2022/02/28 1,964 1,999 1,919 1,974 1,725,900
2022/02/25 1,905 1,962 1,902 1,959 2,039,000
2022/02/24 1,892 1,912 1,835 1,847 2,383,900
2022/02/22 1,989 2,005 1,911 1,940 1,794,300
2022/02/21 2,037 2,049 2,002 2,034 1,205,200
2022/02/18 2,067 2,107 2,051 2,072 1,767,000
2022/02/17 2,144 2,178 2,088 2,117 2,759,900
2022/02/16 2,130 2,148 2,082 2,123 2,080,700
2022/02/15 2,100 2,149 2,058 2,060 1,900,200
2022/02/14 2,099 2,151 2,057 2,099 2,102,400
2022/02/10 2,098 2,141 2,098 2,136 1,546,100
2022/02/09 2,150 2,167 2,086 2,105 1,427,700
2022/02/08 2,099 2,157 2,086 2,124 2,076,400
2022/02/07 2,038 2,074 2,002 2,050 1,800,500
2022/02/04 2,001 2,100 1,920 2,071 3,389,900
2022/02/03 1,950 1,970 1,911 1,962 1,576,300
2022/02/02 1,889 1,972 1,888 1,953 2,430,700
2022/02/01 1,894 1,903 1,827 1,847 1,530,600
2022/01/31 1,834 1,886 1,832 1,877 989,300
2022/01/28 1,830 1,868 1,791 1,850 1,755,900
2022/01/27 1,870 1,906 1,829 1,833 1,903,700
2022/01/26 1,835 1,887 1,833 1,861 1,374,300
2022/01/25 1,907 1,907 1,821 1,840 1,778,400
2022/01/24 1,979 1,979 1,872 1,916 2,666,700
2022/01/21 1,879 1,983 1,875 1,981 1,973,700
2022/01/20 1,825 1,928 1,803 1,924 1,952,300
2022/01/19 1,883 1,883 1,830 1,833 1,509,700
2022/01/18 1,861 1,916 1,851 1,887 2,085,300
2022/01/17 1,810 1,872 1,803 1,837 1,404,300
2022/01/14 1,856 1,866 1,795 1,811 1,435,500
2022/01/13 1,860 1,862 1,820 1,843 1,165,400
2022/01/12 1,890 1,905 1,844 1,858 1,714,000
2022/01/11 1,800 1,879 1,800 1,873 1,678,300
2022/01/07 1,818 1,838 1,781 1,805 1,245,300
2022/01/06 1,850 1,865 1,789 1,818 2,082,000
2022/01/05 1,950 1,951 1,868 1,883 1,699,100
2022/01/04 1,910 1,949 1,883 1,928 2,227,600

このページの先頭へ