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

Ｈｅａｒｔｓｅｅｄ(219A)の株価時系列情報

Ｈｅａｒｔｓｅｅｄ(219A)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
2026/06/16 1,710 1,729 1,661 1,705 367,100
2026/06/15 1,699 1,798 1,650 1,730 1,173,100
2026/06/12 1,585 1,641 1,564 1,603 460,200
2026/06/11 1,535 1,601 1,502 1,585 184,100
2026/06/10 1,605 1,612 1,532 1,567 308,500
2026/06/09 1,625 1,672 1,603 1,619 414,700
2026/06/08 1,591 1,735 1,591 1,620 412,400
2026/06/05 1,567 1,707 1,567 1,657 452,900
2026/06/04 1,582 1,624 1,536 1,565 431,100
2026/06/03 1,510 1,635 1,455 1,620 675,100
2026/06/02 1,645 1,705 1,469 1,521 2,124,000
2026/06/01 1,581 1,581 1,365 1,405 787,900
2026/05/29 1,592 1,617 1,542 1,542 177,900
2026/05/28 1,600 1,626 1,565 1,603 222,500
2026/05/27 1,611 1,619 1,579 1,600 187,100
2026/05/26 1,582 1,661 1,578 1,612 319,600
2026/05/25 1,637 1,637 1,588 1,622 188,300
2026/05/22 1,560 1,637 1,560 1,622 215,800
2026/05/21 1,540 1,567 1,515 1,545 273,700
2026/05/20 1,614 1,617 1,487 1,523 454,200
2026/05/19 1,625 1,683 1,621 1,631 255,500
2026/05/18 1,760 1,760 1,567 1,609 735,800
2026/05/15 1,750 1,803 1,747 1,783 157,400
2026/05/14 1,865 1,865 1,749 1,760 232,500
2026/05/13 1,822 1,917 1,806 1,865 216,200
2026/05/12 1,841 1,862 1,817 1,821 148,000
2026/05/11 1,828 1,849 1,810 1,847 136,200
2026/05/08 1,787 1,807 1,773 1,807 111,500
2026/05/07 1,819 1,831 1,793 1,800 123,100
2026/05/01 1,775 1,822 1,761 1,804 161,600
2026/04/30 1,801 1,810 1,767 1,777 143,400
2026/04/28 1,808 1,833 1,803 1,833 142,400
2026/04/27 1,833 1,833 1,808 1,817 100,300
2026/04/24 1,835 1,859 1,801 1,841 169,100
2026/04/23 1,866 1,875 1,831 1,856 130,700
2026/04/22 1,883 1,901 1,851 1,863 133,100
2026/04/21 1,887 1,910 1,851 1,883 154,800
2026/04/20 1,905 1,919 1,876 1,880 199,200
2026/04/17 1,932 1,947 1,907 1,925 130,600
2026/04/16 1,918 1,965 1,905 1,934 227,800
2026/04/15 1,892 1,930 1,891 1,923 122,500
2026/04/14 1,920 1,923 1,857 1,875 157,000
2026/04/13 1,890 1,920 1,875 1,880 126,200
2026/04/10 1,945 1,980 1,902 1,923 178,300
2026/04/09 1,931 2,002 1,914 1,923 288,500
2026/04/08 1,876 1,953 1,868 1,941 387,700
2026/04/07 1,806 1,865 1,798 1,826 194,600
2026/04/06 1,801 1,840 1,798 1,809 120,800
2026/04/03 1,825 1,836 1,792 1,818 121,300
2026/03/27 1,714 1,805 1,714 1,797 244,500
2026/03/26 1,772 1,776 1,700 1,721 215,100
2026/03/25 1,742 1,793 1,734 1,772 327,500
2026/03/24 1,741 1,761 1,661 1,713 353,400
2026/03/23 1,712 1,743 1,661 1,661 594,900
2026/03/19 1,827 1,851 1,780 1,792 458,300
2026/03/18 1,880 1,902 1,855 1,860 241,800
2026/03/17 1,931 1,931 1,853 1,859 309,000
2026/03/16 1,870 1,880 1,814 1,848 302,000
2026/03/13 1,860 1,894 1,852 1,872 271,100
2026/03/12 1,986 1,992 1,884 1,907 440,100
2026/03/11 2,009 2,049 1,986 2,019 389,000
2026/03/10 1,919 2,026 1,897 1,986 476,800
2026/03/09 1,880 1,931 1,823 1,879 526,600
2026/03/06 1,880 1,985 1,880 1,955 348,200
2026/03/05 1,862 1,940 1,844 1,900 445,000
2026/03/04 1,881 1,941 1,776 1,782 584,100
2026/03/03 1,964 2,005 1,897 1,900 403,400
2026/03/02 1,978 2,025 1,963 1,973 279,700
2026/02/27 1,910 2,028 1,901 2,028 468,900
2026/02/26 1,897 1,921 1,866 1,892 230,000
2026/02/25 1,874 1,979 1,873 1,898 310,200
2026/02/24 1,960 1,960 1,864 1,880 393,000
2026/02/20 2,079 2,100 1,925 1,960 1,334,200
2026/02/19 1,999 2,015 1,947 1,949 251,600
2026/02/18 1,912 2,018 1,904 1,971 440,600
2026/02/17 2,030 2,030 1,915 1,934 415,800
2026/02/16 1,886 2,098 1,850 1,990 707,500
2026/02/13 1,942 1,955 1,904 1,926 233,300
2026/02/12 1,908 1,960 1,896 1,960 183,800
2026/02/10 1,910 1,943 1,902 1,907 203,800
2026/02/09 1,900 1,912 1,870 1,888 239,600
2026/02/06 1,876 1,881 1,842 1,860 224,400
2026/02/05 1,883 1,920 1,870 1,885 182,400
2026/02/04 1,903 1,911 1,877 1,885 210,600
2026/02/03 1,930 1,940 1,900 1,920 223,700
2026/02/02 1,903 1,936 1,893 1,901 225,900
2026/01/30 1,915 1,935 1,885 1,903 199,900
2026/01/29 1,972 1,978 1,922 1,931 210,900
2026/01/28 1,991 1,992 1,950 1,972 198,200
2026/01/27 2,003 2,025 1,969 2,000 176,300
2026/01/26 2,005 2,054 2,000 2,001 204,100
2026/01/23 2,008 2,084 2,008 2,037 227,300
2026/01/22 2,051 2,056 1,985 2,001 293,000
2026/01/21 2,001 2,038 1,992 2,025 439,600
2026/01/20 2,196 2,196 2,076 2,099 534,400
2026/01/19 2,095 2,196 2,050 2,196 658,100
2026/01/16 2,083 2,145 2,010 2,055 553,300
2026/01/15 1,960 2,055 1,952 2,055 494,200
2026/01/14 1,933 1,978 1,906 1,947 439,800
2026/01/13 1,888 1,955 1,862 1,933 468,400
2026/01/09 1,900 1,903 1,837 1,856 287,900
2026/01/08 1,844 1,899 1,840 1,883 386,000
2026/01/07 1,820 1,836 1,805 1,826 286,000
2026/01/06 1,813 1,864 1,810 1,820 288,200
2026/01/05 1,810 1,836 1,759 1,805 527,400
2025/12/30 1,852 1,873 1,802 1,804 414,400
2025/12/29 1,803 1,914 1,799 1,873 607,300
2025/12/26 1,809 1,825 1,782 1,793 445,500
2025/12/25 1,780 1,845 1,779 1,814 398,200
2025/12/24 1,782 1,808 1,758 1,777 376,700
2025/12/23 1,801 1,836 1,767 1,785 365,200
2025/12/22 1,850 1,887 1,798 1,806 427,500
2025/12/19 1,840 1,920 1,813 1,870 469,600
2025/12/18 1,994 1,994 1,835 1,869 846,800
2025/12/17 2,095 2,114 2,001 2,013 841,600
2025/12/16 2,061 2,105 2,006 2,017 810,000
2025/12/15 2,021 2,212 1,972 2,133 2,864,400
2025/12/12 2,205 2,293 1,901 1,922 2,821,000
2025/12/11 2,040 2,106 1,968 2,005 1,076,600
2025/12/10 2,120 2,148 2,011 2,056 1,832,100
2025/12/09 2,098 2,324 2,057 2,224 5,009,600
2025/12/08 1,920 2,213 1,844 2,014 8,527,700
2025/12/05 1,758 1,860 1,632 1,823 4,465,700
2025/12/04 1,498 1,563 1,480 1,518 445,300
2025/12/03 1,580 1,580 1,494 1,514 789,500
2025/12/02 1,635 1,645 1,596 1,597 522,600
2025/12/01 1,722 1,733 1,637 1,640 633,400
2025/11/28 1,765 1,786 1,710 1,724 313,200
2025/11/27 1,709 1,788 1,709 1,770 344,600
2025/11/26 1,694 1,728 1,681 1,724 252,100
2025/11/25 1,730 1,730 1,692 1,701 304,300
2025/11/21 1,693 1,738 1,690 1,718 341,800
2025/11/20 1,725 1,749 1,692 1,718 359,600
2025/11/19 1,717 1,770 1,651 1,715 688,000
2025/11/18 1,800 1,811 1,720 1,721 714,900
2025/11/17 1,781 1,782 1,710 1,720 351,800
2025/11/14 1,796 1,830 1,763 1,780 301,700
2025/11/13 1,800 1,840 1,790 1,805 382,200
2025/11/12 1,695 1,815 1,692 1,815 618,200
2025/11/11 1,750 1,750 1,695 1,702 470,600
2025/11/10 1,787 1,820 1,735 1,750 462,900
2025/11/07 1,785 1,816 1,722 1,767 790,600
2025/11/06 1,900 1,914 1,811 1,817 1,136,000
2025/11/05 1,805 1,976 1,753 1,935 2,418,200
2025/11/04 1,718 1,744 1,689 1,743 441,300
2025/10/31 1,717 1,776 1,707 1,733 516,800
2025/10/30 1,710 1,740 1,680 1,703 570,700
2025/10/29 1,777 1,814 1,733 1,746 428,400
2025/10/28 1,785 1,812 1,765 1,771 348,800
2025/10/27 1,755 1,829 1,752 1,819 647,600
2025/10/24 1,801 1,803 1,736 1,754 633,400
2025/10/23 1,829 1,880 1,788 1,796 615,400
2025/10/22 1,818 1,890 1,805 1,851 836,500
2025/10/21 1,804 1,839 1,770 1,797 565,400
2025/10/20 1,870 1,891 1,746 1,815 960,300
2025/10/17 1,908 1,941 1,790 1,830 1,436,100
2025/10/16 1,899 1,966 1,860 1,932 1,717,200
2025/10/15 1,730 1,916 1,730 1,859 2,060,700
2025/10/14 1,717 1,778 1,685 1,738 1,347,000
2025/10/10 1,697 1,770 1,681 1,733 1,633,800
2025/10/09 1,861 1,863 1,711 1,725 2,497,900
2025/10/08 1,913 1,941 1,861 1,861 1,683,300
2025/10/07 2,027 2,125 1,801 1,940 9,518,200
2025/10/06 1,608 1,928 1,578 1,928 7,843,500
2025/10/03 1,430 1,545 1,390 1,528 8,487,500
2025/10/02 1,600 1,630 1,343 1,396 21,495,700
2025/10/01 2,050 2,050 2,050 2,050 49,400
2025/09/30 2,550 2,550 2,550 2,550 64,500
2025/09/29 3,225 3,310 3,200 3,250 429,600
2025/09/26 3,045 3,290 3,030 3,155 1,031,300
2025/09/25 3,290 3,325 3,140 3,185 1,348,600
2025/09/24 3,560 3,575 3,290 3,340 1,408,600
2025/09/22 3,790 3,800 3,455 3,625 1,846,600
2025/09/19 3,430 3,765 3,370 3,670 1,086,500
2025/09/18 3,730 3,755 3,385 3,430 1,321,400
2025/09/17 3,750 3,815 3,650 3,705 668,600
2025/09/16 3,720 3,840 3,655 3,780 775,400
2025/09/12 3,850 3,855 3,355 3,715 2,298,800
2025/09/11 3,795 3,800 3,700 3,730 538,400
2025/09/10 3,745 3,830 3,670 3,790 417,100
2025/09/09 3,730 3,790 3,670 3,730 443,500
2025/09/08 3,780 3,820 3,725 3,755 622,400
2025/09/05 3,600 3,730 3,585 3,725 652,900
2025/09/04 3,470 3,670 3,410 3,600 885,600
2025/09/03 3,610 3,620 3,340 3,385 702,400
2025/09/02 3,595 3,645 3,530 3,610 378,300
2025/09/01 3,425 3,595 3,420 3,590 441,900
2025/08/29 3,485 3,535 3,440 3,475 344,000
2025/08/28 3,475 3,550 3,475 3,485 277,700
2025/08/27 3,505 3,510 3,410 3,495 269,500
2025/08/26 3,465 3,495 3,370 3,480 298,100
2025/08/25 3,665 3,680 3,460 3,460 503,400
2025/08/22 3,490 3,665 3,470 3,640 616,500
2025/08/21 3,555 3,560 3,450 3,485 508,100
2025/08/20 3,695 3,700 3,540 3,575 606,500
2025/08/19 3,750 3,765 3,625 3,650 597,000
2025/08/18 3,725 3,780 3,670 3,750 833,700
2025/08/15 3,895 3,925 3,665 3,695 2,170,800
2025/08/14 3,310 3,600 3,310 3,545 719,200
2025/08/13 3,390 3,395 3,285 3,350 504,100

このページの先頭へ