ヒーハイスト(6433)の株価時系列情報
ヒーハイスト(6433)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 253 | 255 | 250 | 255 | 2,200 |
| 2024/05/01 | 250 | 252 | 250 | 252 | 4,600 |
| 2024/04/30 | 254 | 254 | 249 | 250 | 5,800 |
| 2024/04/26 | 256 | 256 | 253 | 254 | 5,300 |
| 2024/04/25 | 258 | 258 | 255 | 255 | 3,200 |
| 2024/04/24 | 254 | 257 | 254 | 256 | 2,900 |
| 2024/04/23 | 252 | 253 | 252 | 253 | 400 |
| 2024/04/22 | 249 | 252 | 249 | 252 | 8,000 |
| 2024/04/19 | 257 | 258 | 251 | 253 | 57,400 |
| 2024/04/18 | 257 | 259 | 255 | 257 | 6,600 |
| 2024/04/17 | 260 | 260 | 257 | 257 | 4,800 |
| 2024/04/16 | 263 | 263 | 260 | 260 | 3,100 |
| 2024/04/15 | 262 | 263 | 260 | 262 | 10,300 |
| 2024/04/12 | 259 | 263 | 259 | 261 | 15,000 |
| 2024/04/11 | 258 | 259 | 258 | 259 | 1,600 |
| 2024/04/10 | 266 | 266 | 257 | 259 | 11,400 |
| 2024/04/09 | 259 | 259 | 259 | 259 | 400 |
| 2024/04/08 | 256 | 261 | 256 | 257 | 4,400 |
| 2024/04/05 | 257 | 257 | 255 | 257 | 28,200 |
| 2024/04/04 | 257 | 260 | 257 | 258 | 7,700 |
| 2024/04/03 | 258 | 258 | 256 | 257 | 7,000 |
| 2024/04/02 | 258 | 261 | 258 | 258 | 8,000 |
| 2024/04/01 | 260 | 260 | 256 | 260 | 10,700 |
| 2024/03/29 | 260 | 261 | 258 | 258 | 6,000 |
| 2024/03/28 | 258 | 260 | 256 | 259 | 6,700 |
| 2024/03/27 | 260 | 260 | 258 | 260 | 5,300 |
| 2024/03/26 | 262 | 264 | 260 | 260 | 5,600 |
| 2024/03/25 | 262 | 263 | 261 | 261 | 2,500 |
| 2024/03/22 | 260 | 262 | 260 | 260 | 4,000 |
| 2024/03/21 | 263 | 263 | 260 | 260 | 12,800 |
| 2024/03/19 | 263 | 264 | 261 | 262 | 11,600 |
| 2024/03/18 | 263 | 264 | 262 | 263 | 8,400 |
| 2024/03/15 | 264 | 265 | 260 | 265 | 23,300 |
| 2024/03/14 | 267 | 273 | 263 | 263 | 28,400 |
| 2024/03/13 | 267 | 336 | 263 | 267 | 689,400 |
| 2024/03/12 | 269 | 271 | 260 | 264 | 7,400 |
| 2024/03/11 | 272 | 282 | 259 | 267 | 65,200 |
| 2024/03/08 | 264 | 271 | 264 | 267 | 24,600 |
| 2024/03/07 | 261 | 267 | 260 | 267 | 25,000 |
| 2024/03/06 | 254 | 262 | 254 | 262 | 24,100 |
| 2024/03/05 | 254 | 258 | 254 | 257 | 18,500 |
| 2024/03/04 | 259 | 261 | 257 | 260 | 16,700 |
| 2024/03/01 | 259 | 262 | 259 | 259 | 30,200 |
| 2024/02/29 | 263 | 264 | 253 | 259 | 41,100 |
| 2024/02/28 | 267 | 267 | 261 | 264 | 14,400 |
| 2024/02/27 | 261 | 266 | 256 | 266 | 25,500 |
| 2024/02/26 | 254 | 263 | 253 | 260 | 31,700 |
| 2024/02/22 | 253 | 253 | 250 | 251 | 9,600 |
| 2024/02/21 | 253 | 254 | 252 | 252 | 2,200 |
| 2024/02/20 | 252 | 256 | 250 | 252 | 24,300 |
| 2024/02/19 | 250 | 253 | 250 | 252 | 4,800 |
| 2024/02/16 | 251 | 253 | 250 | 252 | 13,700 |
| 2024/02/15 | 259 | 259 | 250 | 251 | 31,100 |
| 2024/02/14 | 248 | 257 | 248 | 257 | 18,100 |
| 2024/02/13 | 255 | 256 | 239 | 248 | 93,100 |
| 2024/02/09 | 271 | 271 | 268 | 268 | 10,000 |
| 2024/02/08 | 275 | 275 | 269 | 270 | 34,600 |
| 2024/02/07 | 261 | 274 | 260 | 272 | 60,000 |
| 2024/02/06 | 263 | 263 | 259 | 260 | 5,900 |
| 2024/02/05 | 263 | 264 | 260 | 262 | 14,500 |
| 2024/02/02 | 264 | 266 | 262 | 266 | 5,700 |
| 2024/02/01 | 268 | 270 | 265 | 265 | 49,700 |
| 2024/01/31 | 264 | 268 | 264 | 268 | 22,300 |
| 2024/01/30 | 260 | 267 | 260 | 264 | 46,500 |
| 2024/01/29 | 262 | 264 | 258 | 259 | 35,700 |
| 2024/01/26 | 266 | 269 | 263 | 264 | 34,500 |
| 2024/01/25 | 268 | 269 | 265 | 266 | 25,700 |
| 2024/01/24 | 264 | 266 | 264 | 266 | 10,500 |
| 2024/01/23 | 263 | 266 | 263 | 265 | 5,800 |
| 2024/01/22 | 265 | 271 | 261 | 263 | 60,500 |
| 2024/01/19 | 261 | 270 | 261 | 265 | 41,800 |
| 2024/01/18 | 257 | 261 | 257 | 261 | 13,400 |
| 2024/01/17 | 257 | 260 | 256 | 257 | 10,300 |
| 2024/01/16 | 255 | 257 | 253 | 257 | 5,800 |
| 2024/01/15 | 257 | 258 | 251 | 254 | 15,500 |
| 2024/01/12 | 256 | 269 | 255 | 256 | 73,500 |
| 2024/01/11 | 256 | 257 | 255 | 257 | 7,700 |
| 2024/01/10 | 253 | 257 | 253 | 257 | 10,900 |
| 2024/01/09 | 255 | 255 | 252 | 254 | 6,700 |
| 2024/01/05 | 255 | 255 | 252 | 252 | 3,200 |
| 2024/01/04 | 250 | 254 | 248 | 254 | 8,000 |