9603 (株)エイチ・アイ・エス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 | 1,718 |
| 2024-05-01 | 1,746 | 1,757 | 1,732 | 1,732 | 575,000 | 1,732 |
| 2024-04-30 | 1,751 | 1,765 | 1,726 | 1,761 | 669,000 | 1,761 |
| 2024-04-26 | 1,745 | 1,767 | 1,729 | 1,762 | 620,100 | 1,762 |
| 2024-04-25 | 1,775 | 1,786 | 1,737 | 1,737 | 921,600 | 1,737 |
| 2024-04-24 | 1,782 | 1,791 | 1,768 | 1,783 | 457,300 | 1,783 |
| 2024-04-23 | 1,767 | 1,782 | 1,761 | 1,775 | 605,600 | 1,775 |
| 2024-04-22 | 1,726 | 1,767 | 1,724 | 1,767 | 918,500 | 1,767 |
| 2024-04-19 | 1,760 | 1,760 | 1,697 | 1,711 | 1,761,500 | 1,711 |
| 2024-04-18 | 1,792 | 1,833 | 1,792 | 1,796 | 720,200 | 1,796 |
| 2024-04-17 | 1,828 | 1,839 | 1,788 | 1,792 | 906,400 | 1,792 |
| 2024-04-16 | 1,883 | 1,884 | 1,832 | 1,834 | 1,019,800 | 1,834 |
| 2024-04-15 | 1,938 | 1,955 | 1,900 | 1,904 | 622,800 | 1,904 |
| 2024-04-12 | 1,920 | 1,968 | 1,920 | 1,938 | 604,400 | 1,938 |
| 2024-04-11 | 1,910 | 1,953 | 1,906 | 1,926 | 675,300 | 1,926 |
| 2024-04-10 | 1,940 | 1,940 | 1,909 | 1,909 | 363,000 | 1,909 |
| 2024-04-09 | 1,890 | 1,939 | 1,890 | 1,933 | 742,200 | 1,933 |
| 2024-04-08 | 1,879 | 1,907 | 1,871 | 1,897 | 658,500 | 1,897 |
| 2024-04-05 | 1,901 | 1,903 | 1,859 | 1,868 | 1,025,600 | 1,868 |
| 2024-04-04 | 1,930 | 1,933 | 1,882 | 1,904 | 1,086,900 | 1,904 |
| 2024-04-03 | 1,900 | 1,954 | 1,900 | 1,930 | 939,900 | 1,930 |
| 2024-04-02 | 1,912 | 1,917 | 1,897 | 1,912 | 520,900 | 1,912 |
| 2024-04-01 | 1,935 | 1,937 | 1,908 | 1,912 | 592,000 | 1,912 |
| 2024-03-29 | 1,892 | 1,938 | 1,888 | 1,927 | 591,000 | 1,927 |
| 2024-03-28 | 1,920 | 1,932 | 1,901 | 1,903 | 582,800 | 1,903 |
| 2024-03-27 | 1,930 | 1,953 | 1,919 | 1,929 | 779,800 | 1,929 |
| 2024-03-26 | 1,937 | 1,942 | 1,916 | 1,923 | 744,000 | 1,923 |
| 2024-03-25 | 1,965 | 1,982 | 1,938 | 1,941 | 944,600 | 1,941 |
| 2024-03-22 | 1,922 | 1,976 | 1,917 | 1,964 | 1,620,600 | 1,964 |
| 2024-03-21 | 1,958 | 1,993 | 1,896 | 1,911 | 1,927,300 | 1,911 |
| 2024-03-19 | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 | 1,958 |
| 2024-03-18 | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 | 2,018 |
| 2024-03-15 | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 | 1,775 |
| 2024-03-14 | 1,723 | 1,762 | 1,716 | 1,760 | 653,200 | 1,760 |
| 2024-03-13 | 1,758 | 1,759 | 1,725 | 1,727 | 682,700 | 1,727 |
| 2024-03-12 | 1,761 | 1,768 | 1,731 | 1,758 | 801,500 | 1,758 |
| 2024-03-11 | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 | 1,760 |
| 2024-03-08 | 1,734 | 1,739 | 1,697 | 1,725 | 796,200 | 1,725 |
| 2024-03-07 | 1,694 | 1,736 | 1,691 | 1,736 | 885,800 | 1,736 |
| 2024-03-06 | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 | 1,683 |
| 2024-03-05 | 1,666 | 1,680 | 1,646 | 1,677 | 641,500 | 1,677 |
| 2024-03-04 | 1,689 | 1,697 | 1,667 | 1,673 | 576,400 | 1,673 |
| 2024-03-01 | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 | 1,689 |
| 2024-02-29 | 1,704 | 1,714 | 1,693 | 1,712 | 440,300 | 1,712 |
| 2024-02-28 | 1,679 | 1,714 | 1,677 | 1,713 | 410,800 | 1,713 |
| 2024-02-27 | 1,705 | 1,705 | 1,679 | 1,687 | 358,500 | 1,687 |
| 2024-02-26 | 1,680 | 1,707 | 1,666 | 1,703 | 548,000 | 1,703 |
| 2024-02-22 | 1,675 | 1,695 | 1,672 | 1,673 | 381,900 | 1,673 |
| 2024-02-21 | 1,663 | 1,680 | 1,656 | 1,670 | 820,000 | 1,670 |
| 2024-02-20 | 1,737 | 1,739 | 1,685 | 1,685 | 921,500 | 1,685 |
| 2024-02-19 | 1,704 | 1,738 | 1,702 | 1,737 | 420,800 | 1,737 |
| 2024-02-16 | 1,657 | 1,715 | 1,656 | 1,704 | 762,700 | 1,704 |
| 2024-02-15 | 1,714 | 1,725 | 1,667 | 1,667 | 910,200 | 1,667 |
| 2024-02-14 | 1,746 | 1,746 | 1,708 | 1,713 | 678,100 | 1,713 |
| 2024-02-13 | 1,760 | 1,766 | 1,725 | 1,753 | 930,900 | 1,753 |
| 2024-02-09 | 1,745 | 1,785 | 1,741 | 1,758 | 529,000 | 1,758 |
| 2024-02-08 | 1,770 | 1,771 | 1,742 | 1,750 | 707,400 | 1,750 |
| 2024-02-07 | 1,798 | 1,805 | 1,771 | 1,774 | 484,400 | 1,774 |
| 2024-02-06 | 1,799 | 1,799 | 1,786 | 1,792 | 303,100 | 1,792 |
| 2024-02-05 | 1,800 | 1,812 | 1,785 | 1,801 | 514,600 | 1,801 |
| 2024-02-02 | 1,785 | 1,806 | 1,783 | 1,800 | 374,100 | 1,800 |
| 2024-02-01 | 1,787 | 1,799 | 1,765 | 1,787 | 609,500 | 1,787 |
| 2024-01-31 | 1,790 | 1,797 | 1,770 | 1,797 | 506,500 | 1,797 |
| 2024-01-30 | 1,798 | 1,810 | 1,786 | 1,789 | 349,900 | 1,789 |
| 2024-01-29 | 1,785 | 1,795 | 1,781 | 1,795 | 275,300 | 1,795 |
| 2024-01-26 | 1,782 | 1,793 | 1,773 | 1,775 | 351,700 | 1,775 |
| 2024-01-25 | 1,780 | 1,795 | 1,778 | 1,786 | 352,100 | 1,786 |
| 2024-01-24 | 1,784 | 1,785 | 1,769 | 1,778 | 476,000 | 1,778 |
| 2024-01-23 | 1,815 | 1,818 | 1,782 | 1,787 | 517,700 | 1,787 |
| 2024-01-22 | 1,790 | 1,819 | 1,779 | 1,812 | 423,100 | 1,812 |
| 2024-01-19 | 1,799 | 1,815 | 1,787 | 1,789 | 384,300 | 1,789 |
| 2024-01-18 | 1,792 | 1,800 | 1,777 | 1,794 | 467,900 | 1,794 |
| 2024-01-17 | 1,815 | 1,821 | 1,790 | 1,790 | 627,400 | 1,790 |
| 2024-01-16 | 1,839 | 1,854 | 1,820 | 1,821 | 517,700 | 1,821 |
| 2024-01-15 | 1,862 | 1,864 | 1,826 | 1,836 | 604,600 | 1,836 |
| 2024-01-12 | 1,827 | 1,861 | 1,826 | 1,858 | 822,100 | 1,858 |
| 2024-01-11 | 1,848 | 1,854 | 1,825 | 1,825 | 602,400 | 1,825 |
| 2024-01-10 | 1,875 | 1,878 | 1,843 | 1,843 | 702,600 | 1,843 |
| 2024-01-09 | 1,859 | 1,884 | 1,857 | 1,875 | 756,700 | 1,875 |
| 2024-01-05 | 1,819 | 1,847 | 1,819 | 1,843 | 519,200 | 1,843 |
| 2024-01-04 | 1,800 | 1,832 | 1,781 | 1,819 | 722,400 | 1,819 |
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
