9603 (株)エイチ・アイ・エス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 | 1,606 |
| 2025-04-03 | 1,606 | 1,684 | 1,599 | 1,668 | 1,773,400 | 1,668 |
| 2025-04-02 | 1,679 | 1,689 | 1,627 | 1,646 | 2,222,400 | 1,646 |
| 2025-04-01 | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 | 1,635 |
| 2025-03-31 | 1,461 | 1,461 | 1,424 | 1,428 | 607,600 | 1,428 |
| 2025-03-28 | 1,499 | 1,514 | 1,477 | 1,486 | 437,300 | 1,486 |
| 2025-03-27 | 1,484 | 1,512 | 1,484 | 1,503 | 531,500 | 1,503 |
| 2025-03-26 | 1,474 | 1,504 | 1,473 | 1,492 | 458,200 | 1,492 |
| 2025-03-25 | 1,463 | 1,466 | 1,452 | 1,465 | 253,500 | 1,465 |
| 2025-03-24 | 1,462 | 1,477 | 1,455 | 1,468 | 326,900 | 1,468 |
| 2025-03-21 | 1,469 | 1,489 | 1,466 | 1,471 | 278,200 | 1,471 |
| 2025-03-19 | 1,475 | 1,495 | 1,470 | 1,470 | 301,900 | 1,470 |
| 2025-03-18 | 1,488 | 1,503 | 1,479 | 1,487 | 385,000 | 1,487 |
| 2025-03-17 | 1,467 | 1,488 | 1,459 | 1,473 | 266,000 | 1,473 |
| 2025-03-14 | 1,456 | 1,466 | 1,451 | 1,458 | 340,400 | 1,458 |
| 2025-03-13 | 1,463 | 1,472 | 1,456 | 1,467 | 264,200 | 1,467 |
| 2025-03-12 | 1,478 | 1,485 | 1,454 | 1,462 | 449,000 | 1,462 |
| 2025-03-11 | 1,450 | 1,480 | 1,439 | 1,471 | 643,100 | 1,471 |
| 2025-03-10 | 1,445 | 1,461 | 1,418 | 1,459 | 351,100 | 1,459 |
| 2025-03-07 | 1,438 | 1,468 | 1,438 | 1,447 | 462,400 | 1,447 |
| 2025-03-06 | 1,409 | 1,440 | 1,404 | 1,439 | 526,700 | 1,439 |
| 2025-03-05 | 1,414 | 1,416 | 1,392 | 1,395 | 522,000 | 1,395 |
| 2025-03-04 | 1,403 | 1,415 | 1,385 | 1,414 | 446,400 | 1,414 |
| 2025-03-03 | 1,415 | 1,428 | 1,397 | 1,403 | 519,700 | 1,403 |
| 2025-02-28 | 1,451 | 1,456 | 1,405 | 1,405 | 701,800 | 1,405 |
| 2025-02-27 | 1,474 | 1,478 | 1,457 | 1,468 | 497,500 | 1,468 |
| 2025-02-26 | 1,488 | 1,495 | 1,469 | 1,469 | 413,900 | 1,469 |
| 2025-02-25 | 1,506 | 1,514 | 1,472 | 1,490 | 589,900 | 1,490 |
| 2025-02-21 | 1,452 | 1,521 | 1,450 | 1,518 | 913,900 | 1,518 |
| 2025-02-20 | 1,450 | 1,452 | 1,435 | 1,439 | 333,200 | 1,439 |
| 2025-02-19 | 1,466 | 1,471 | 1,453 | 1,457 | 267,900 | 1,457 |
| 2025-02-18 | 1,470 | 1,475 | 1,464 | 1,469 | 265,100 | 1,469 |
| 2025-02-17 | 1,480 | 1,484 | 1,460 | 1,466 | 323,100 | 1,466 |
| 2025-02-14 | 1,488 | 1,498 | 1,477 | 1,480 | 287,900 | 1,480 |
| 2025-02-13 | 1,499 | 1,511 | 1,490 | 1,498 | 371,900 | 1,498 |
| 2025-02-12 | 1,508 | 1,508 | 1,480 | 1,499 | 304,800 | 1,499 |
| 2025-02-10 | 1,491 | 1,513 | 1,483 | 1,502 | 348,900 | 1,502 |
| 2025-02-07 | 1,505 | 1,511 | 1,488 | 1,491 | 404,300 | 1,491 |
| 2025-02-06 | 1,471 | 1,513 | 1,471 | 1,493 | 485,500 | 1,493 |
| 2025-02-05 | 1,479 | 1,481 | 1,466 | 1,478 | 381,000 | 1,478 |
| 2025-02-04 | 1,486 | 1,486 | 1,457 | 1,480 | 516,900 | 1,480 |
| 2025-02-03 | 1,506 | 1,506 | 1,473 | 1,478 | 637,200 | 1,478 |
| 2025-01-31 | 1,525 | 1,545 | 1,519 | 1,533 | 761,800 | 1,533 |
| 2025-01-30 | 1,475 | 1,517 | 1,462 | 1,516 | 766,500 | 1,516 |
| 2025-01-29 | 1,497 | 1,510 | 1,476 | 1,483 | 846,700 | 1,483 |
| 2025-01-28 | 1,433 | 1,504 | 1,431 | 1,499 | 1,760,300 | 1,499 |
| 2025-01-27 | 1,375 | 1,410 | 1,372 | 1,403 | 565,700 | 1,403 |
| 2025-01-24 | 1,361 | 1,395 | 1,360 | 1,379 | 702,100 | 1,379 |
| 2025-01-23 | 1,353 | 1,363 | 1,343 | 1,356 | 472,800 | 1,356 |
| 2025-01-22 | 1,385 | 1,387 | 1,353 | 1,362 | 604,200 | 1,362 |
| 2025-01-21 | 1,346 | 1,382 | 1,342 | 1,375 | 605,900 | 1,375 |
| 2025-01-20 | 1,337 | 1,339 | 1,315 | 1,336 | 485,500 | 1,336 |
| 2025-01-17 | 1,353 | 1,356 | 1,327 | 1,337 | 576,800 | 1,337 |
| 2025-01-16 | 1,325 | 1,351 | 1,322 | 1,345 | 789,000 | 1,345 |
| 2025-01-15 | 1,340 | 1,342 | 1,311 | 1,315 | 525,400 | 1,315 |
| 2025-01-14 | 1,348 | 1,352 | 1,317 | 1,339 | 951,700 | 1,339 |
| 2025-01-10 | 1,360 | 1,375 | 1,347 | 1,348 | 708,900 | 1,348 |
| 2025-01-09 | 1,375 | 1,386 | 1,359 | 1,369 | 723,600 | 1,369 |
| 2025-01-08 | 1,423 | 1,423 | 1,388 | 1,388 | 1,095,700 | 1,388 |
| 2025-01-07 | 1,431 | 1,444 | 1,419 | 1,423 | 740,200 | 1,423 |
| 2025-01-06 | 1,454 | 1,458 | 1,417 | 1,421 | 968,800 | 1,421 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株