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
2026/05/29 1,042 1,057 1,039 1,047 2,604,800
2026/05/28 1,037 1,044 1,027 1,042 477,800
2026/05/27 1,022 1,032 1,013 1,032 560,100
2026/05/26 1,028 1,034 1,020 1,026 384,800
2026/05/25 1,030 1,030 1,015 1,026 548,800
2026/05/22 1,042 1,042 1,024 1,025 508,700
2026/05/21 1,039 1,050 1,038 1,041 509,100
2026/05/20 1,046 1,050 1,023 1,028 556,700
2026/05/19 1,040 1,045 1,030 1,040 564,700
2026/05/18 1,038 1,038 1,018 1,026 553,300
2026/05/15 1,045 1,051 1,035 1,041 439,900
2026/05/14 1,038 1,052 1,033 1,045 316,400
2026/05/13 1,052 1,056 1,032 1,038 493,100
2026/05/12 1,056 1,064 1,039 1,046 536,400
2026/05/11 1,065 1,085 1,064 1,072 485,600
2026/05/08 1,070 1,076 1,055 1,073 511,700
2026/05/07 1,076 1,087 1,063 1,063 492,200
2026/05/01 1,046 1,084 1,039 1,070 617,500
2026/04/30 1,045 1,053 1,031 1,045 606,300
2026/04/28 1,065 1,072 1,052 1,060 562,300
2026/04/27 1,043 1,062 1,036 1,057 1,052,900
2026/04/24 1,040 1,054 1,035 1,046 483,300
2026/04/23 1,045 1,056 1,029 1,055 822,300
2026/04/22 1,061 1,067 1,047 1,052 520,600
2026/04/21 1,085 1,091 1,061 1,068 540,900
2026/04/20 1,115 1,115 1,075 1,081 555,600
2026/04/17 1,093 1,102 1,090 1,097 310,700
2026/04/16 1,119 1,119 1,088 1,090 577,600
2026/04/15 1,091 1,108 1,090 1,105 382,100
2026/04/14 1,083 1,087 1,069 1,085 457,200
2026/04/13 1,085 1,093 1,074 1,076 396,900
2026/04/10 1,111 1,117 1,092 1,092 551,500
2026/04/09 1,130 1,130 1,113 1,113 369,600
2026/04/08 1,115 1,141 1,112 1,133 704,300
2026/04/07 1,097 1,106 1,090 1,095 321,900
2026/04/06 1,085 1,094 1,074 1,090 312,300
2026/04/03 1,078 1,094 1,078 1,080 438,300
2026/03/27 1,074 1,081 1,059 1,073 456,400
2026/03/26 1,072 1,072 1,052 1,063 393,300
2026/03/25 1,055 1,074 1,052 1,071 561,400
2026/03/24 1,050 1,053 1,029 1,042 767,000
2026/03/23 1,056 1,062 1,018 1,023 914,700
2026/03/19 1,092 1,099 1,065 1,065 534,100
2026/03/18 1,088 1,104 1,080 1,104 557,100
2026/03/17 1,069 1,090 1,065 1,075 731,600
2026/03/16 1,069 1,100 1,059 1,097 1,434,500
2026/03/13 1,080 1,098 1,078 1,086 773,400
2026/03/12 1,115 1,115 1,091 1,091 920,500
2026/03/11 1,140 1,143 1,119 1,125 600,600
2026/03/10 1,156 1,157 1,126 1,130 566,300
2026/03/09 1,130 1,140 1,108 1,140 1,031,200
2026/03/06 1,155 1,180 1,144 1,176 451,600
2026/03/05 1,182 1,199 1,160 1,160 670,300
2026/03/04 1,150 1,173 1,137 1,167 1,077,700
2026/03/03 1,208 1,209 1,165 1,165 1,019,800
2026/03/02 1,239 1,239 1,199 1,215 1,129,500
2026/02/27 1,277 1,285 1,268 1,280 348,400
2026/02/26 1,255 1,279 1,251 1,268 316,800
2026/02/25 1,258 1,261 1,249 1,259 425,900
2026/02/24 1,259 1,268 1,242 1,252 516,400
2026/02/20 1,281 1,281 1,255 1,262 528,300
2026/02/19 1,290 1,293 1,270 1,290 468,900
2026/02/18 1,307 1,307 1,289 1,294 247,600
2026/02/17 1,298 1,307 1,292 1,295 292,800
2026/02/16 1,300 1,301 1,285 1,296 359,100
2026/02/13 1,309 1,314 1,288 1,294 583,100
2026/02/12 1,325 1,329 1,307 1,307 407,700
2026/02/10 1,300 1,330 1,300 1,327 403,600
2026/02/09 1,316 1,322 1,294 1,299 493,100
2026/02/06 1,314 1,318 1,297 1,310 438,200
2026/02/05 1,320 1,333 1,297 1,313 833,600
2026/02/04 1,291 1,294 1,278 1,285 301,800
2026/02/03 1,290 1,300 1,278 1,290 401,500
2026/02/02 1,290 1,299 1,281 1,291 467,800
2026/01/30 1,275 1,291 1,270 1,286 397,500
2026/01/29 1,276 1,285 1,265 1,272 529,900
2026/01/28 1,286 1,294 1,273 1,291 364,000
2026/01/27 1,307 1,307 1,290 1,292 417,000
2026/01/26 1,345 1,348 1,315 1,318 436,600
2026/01/23 1,325 1,342 1,319 1,338 364,800
2026/01/22 1,340 1,345 1,319 1,319 380,200
2026/01/21 1,340 1,348 1,309 1,339 594,600
2026/01/20 1,342 1,363 1,337 1,355 459,200
2026/01/19 1,335 1,342 1,318 1,336 406,900
2026/01/16 1,336 1,342 1,317 1,321 394,700
2026/01/15 1,317 1,339 1,308 1,339 487,100
2026/01/14 1,313 1,326 1,309 1,316 391,300
2026/01/13 1,330 1,336 1,307 1,324 574,300
2026/01/09 1,334 1,340 1,322 1,330 433,600
2026/01/08 1,312 1,344 1,312 1,315 610,700
2026/01/07 1,312 1,330 1,300 1,323 386,200
2026/01/06 1,312 1,338 1,310 1,312 636,500
2026/01/05 1,310 1,322 1,297 1,308 629,800

このページの先頭へ