KabuInsight

エイチ・アイ・エス

9603
プライム/サービス業/H.I.S.Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,080.01,098.01,078.01,086.0-5.0-0.46%773,400
2026-03-121,115.01,115.01,091.01,091.0-34.0-3.02%920,500
2026-03-111,140.01,143.01,119.01,125.0-5.0-0.44%600,600
2026-03-101,156.01,157.01,126.01,130.0-10.0-0.88%566,300
2026-03-091,130.01,140.01,108.01,140.0-36.0-3.06%1,031,200
2026-03-061,155.01,180.01,144.01,176.0+16.0+1.38%451,600
2026-03-051,182.01,199.01,160.01,160.0-7.0-0.60%670,300
2026-03-041,150.01,173.01,137.01,167.0+2.0+0.17%1,077,700
2026-03-031,208.01,209.01,165.01,165.0-50.0-4.12%1,019,800
2026-03-021,239.01,239.01,199.01,215.0-65.0-5.08%1,129,500
2026-02-271,277.01,285.01,268.01,280.0+12.0+0.95%348,400
2026-02-261,255.01,279.01,251.01,268.0+9.0+0.71%316,800
2026-02-251,258.01,261.01,249.01,259.0+7.0+0.56%425,900
2026-02-241,259.01,268.01,242.01,252.0-10.0-0.79%516,400
2026-02-201,281.01,281.01,255.01,262.0-28.0-2.17%528,300
2026-02-191,290.01,293.01,270.01,290.0-4.0-0.31%468,900
2026-02-181,307.01,307.01,289.01,294.0-1.0-0.08%247,600
2026-02-171,298.01,307.01,292.01,295.0-1.0-0.08%292,800
2026-02-161,300.01,301.01,285.01,296.0+2.0+0.15%359,100
2026-02-131,309.01,314.01,288.01,294.0-13.0-0.99%583,100
2026-02-121,325.01,329.01,307.01,307.0-20.0-1.51%407,700
2026-02-101,300.01,330.01,300.01,327.0+28.0+2.16%403,600
2026-02-091,316.01,322.01,294.01,299.0-11.0-0.84%493,100
2026-02-061,314.01,318.01,297.01,310.0-3.0-0.23%438,200
2026-02-051,320.01,333.01,297.01,313.0+28.0+2.18%833,600
2026-02-041,291.01,294.01,278.01,285.0-5.0-0.39%301,800
2026-02-031,290.01,300.01,278.01,290.0-1.0-0.08%401,500
2026-02-021,290.01,299.01,281.01,291.0+5.0+0.39%467,800
2026-01-301,275.01,291.01,270.01,286.0+14.0+1.10%397,500
2026-01-291,276.01,285.01,265.01,272.0-19.0-1.47%529,900
2026-01-281,286.01,294.01,273.01,291.0-1.0-0.08%364,000
2026-01-271,307.01,307.01,290.01,292.0-26.0-1.97%417,000
2026-01-261,345.01,348.01,315.01,318.0-20.0-1.49%436,600
2026-01-231,325.01,342.01,319.01,338.0+19.0+1.44%364,800
2026-01-221,340.01,345.01,319.01,319.0-20.0-1.49%380,200
2026-01-211,340.01,348.01,309.01,339.0-16.0-1.18%594,600
2026-01-201,342.01,363.01,337.01,355.0+19.0+1.42%459,200
2026-01-191,335.01,342.01,318.01,336.0+15.0+1.14%406,900
2026-01-161,336.01,342.01,317.01,321.0-18.0-1.34%394,700
2026-01-151,317.01,339.01,308.01,339.0+23.0+1.75%487,100
2026-01-141,313.01,326.01,309.01,316.0-8.0-0.60%391,300
2026-01-131,330.01,336.01,307.01,324.0-6.0-0.45%574,300
2026-01-091,334.01,340.01,322.01,330.0+15.0+1.14%433,600
2026-01-081,312.01,344.01,312.01,315.0-8.0-0.60%610,700
2026-01-071,312.01,330.01,300.01,323.0+11.0+0.84%386,200
2026-01-061,312.01,338.01,310.01,312.0+4.0+0.31%636,500
2026-01-051,310.01,322.01,297.01,308.0-13.0-0.98%629,800
2025-12-301,325.01,333.01,313.01,321.0-9.0-0.68%314,400
2025-12-291,332.01,341.01,318.01,330.0-7.0-0.52%351,400
2025-12-261,340.01,347.01,329.01,337.0-6.0-0.45%567,600
2025-12-251,320.01,350.01,302.01,343.0+38.0+2.91%910,700
2025-12-241,310.01,333.01,303.01,305.0-8.0-0.61%492,500
2025-12-231,286.01,324.01,284.01,313.0+20.0+1.55%715,200
2025-12-221,316.01,328.01,291.01,293.0-42.0-3.15%577,900
2025-12-191,322.01,335.01,317.01,335.0+17.0+1.29%531,300
2025-12-181,328.01,330.01,312.01,318.0-4.0-0.30%533,200
2025-12-171,331.01,334.01,294.01,322.0-4.0-0.30%669,100
2025-12-161,380.01,385.01,325.01,326.0-34.0-2.50%975,600
2025-12-151,318.01,370.01,307.01,360.0+88.0+6.92%2,300,500
2025-12-121,270.01,295.01,260.01,272.0+5.0+0.39%690,900
2025-12-111,279.01,283.01,257.01,267.0-13.0-1.02%508,000
2025-12-101,277.01,292.01,271.01,280.0+6.0+0.47%360,100
2025-12-091,269.01,280.01,267.01,274.0-13.0-1.01%422,000
2025-12-081,262.01,299.01,261.01,287.0+29.0+2.31%640,200
2025-12-051,232.01,260.01,232.01,258.0+26.0+2.11%614,100
2025-12-041,223.01,238.01,221.01,232.0+15.0+1.23%588,800
2025-12-031,230.01,237.01,217.01,217.0-20.0-1.62%733,200
2025-12-021,253.01,259.01,237.01,237.0-14.0-1.12%401,300
2025-12-011,271.01,273.01,250.01,251.0-33.0-2.57%442,800
2025-11-281,289.01,297.01,279.01,284.0-1.0-0.08%271,900
2025-11-271,278.01,290.01,277.01,285.0-1.0-0.08%303,700
2025-11-261,271.01,288.01,271.01,286.0+24.0+1.90%334,700
2025-11-251,284.01,285.01,262.01,262.0-16.0-1.25%326,400
2025-11-211,229.01,278.01,229.01,278.0+50.0+4.07%814,800
2025-11-201,258.01,263.01,228.01,228.0-39.0-3.08%859,800
2025-11-191,286.01,293.01,267.01,267.0-21.0-1.63%508,900
2025-11-181,283.01,291.01,270.01,288.0-3.0-0.23%504,200
2025-11-171,314.01,321.01,285.01,291.0-37.0-2.79%655,700
2025-11-141,308.01,330.01,305.01,328.0+20.0+1.53%411,200
2025-11-131,319.01,324.01,308.01,308.0-11.0-0.83%336,400
2025-11-121,325.01,339.01,316.01,319.0-7.0-0.53%473,500
2025-11-111,320.01,326.01,309.01,326.0+8.0+0.61%350,400
2025-11-101,309.01,318.01,300.01,318.0+18.0+1.38%442,600
2025-11-071,285.01,302.01,285.01,300.0+15.0+1.17%344,900
2025-11-061,305.01,309.01,285.01,285.0-9.0-0.70%462,200
2025-11-051,320.01,328.01,291.01,294.0-25.0-1.90%589,200
2025-11-041,300.01,325.01,295.01,319.0+10.0+0.76%485,800
2025-10-311,307.01,319.01,293.01,309.00.00.00%505,500
2025-10-301,303.01,317.01,302.01,309.0-5.0-0.38%444,700
2025-10-291,326.01,332.01,314.01,314.0-25.0-1.87%1,061,500
2025-10-281,357.01,357.01,337.01,339.0-18.0-1.33%479,300
2025-10-271,356.01,372.01,354.01,357.0+14.0+1.04%457,100
2025-10-241,374.01,374.01,342.01,343.0-37.0-2.68%468,800
2025-10-231,349.01,380.01,337.01,380.0+37.0+2.76%548,900
2025-10-221,350.01,358.01,343.01,343.0-4.0-0.30%428,100
2025-10-211,333.01,355.01,330.01,347.0+17.0+1.28%341,000
2025-10-201,325.01,336.01,325.01,330.0+9.0+0.68%351,800
2025-10-171,325.01,329.01,316.01,321.0-8.0-0.60%483,400
2025-10-161,329.01,333.01,321.01,329.0+9.0+0.68%252,500
2025-10-151,325.01,334.01,318.01,320.0+3.0+0.23%341,100
2025-10-141,335.01,337.01,308.01,317.0-38.0-2.80%820,300
2025-10-101,372.01,378.01,351.01,355.0-25.0-1.81%524,500
2025-10-091,365.01,380.01,350.01,380.0+15.0+1.10%642,000
2025-10-081,407.01,414.01,365.01,365.0-42.0-2.99%776,800
2025-10-071,403.01,414.01,393.01,407.0-4.0-0.28%400,600
2025-10-061,413.01,423.01,399.01,411.0+14.0+1.00%955,400
2025-10-031,380.01,398.01,379.01,397.0+14.0+1.01%237,900
2025-10-021,410.01,414.01,383.01,383.0-22.0-1.57%355,300
2025-10-011,400.01,407.01,390.01,405.00.00.00%433,200
2025-09-301,416.01,416.01,402.01,405.0-5.0-0.35%369,000
2025-09-291,439.01,441.01,410.01,410.0-29.0-2.02%383,600
2025-09-261,428.01,443.01,414.01,439.0+10.0+0.70%500,200
2025-09-251,434.01,435.01,400.01,429.0-1.0-0.07%701,500
2025-09-241,405.01,448.01,396.01,430.0+34.0+2.44%1,066,600
2025-09-221,380.01,412.01,375.01,396.0+20.0+1.45%538,400
2025-09-191,395.01,399.01,365.01,376.0-19.0-1.36%865,700
2025-09-181,418.01,419.01,395.01,395.0-12.0-0.85%674,600
2025-09-171,400.01,418.01,392.01,407.0+14.0+1.01%1,002,300
2025-09-161,365.01,411.01,340.01,393.0-88.0-5.94%2,848,400
2025-09-121,471.01,481.01,462.01,481.0——513,500

直近120営業日分を表示