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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/12 | 3,515 | 3,515 | 3,385 | 3,405 | 501,500 |
| 2025/08/08 | 3,530 | 3,595 | 3,480 | 3,485 | 429,900 |
| 2025/08/07 | 3,570 | 3,570 | 3,465 | 3,530 | 317,600 |
| 2025/08/06 | 3,500 | 3,565 | 3,475 | 3,550 | 331,300 |
| 2025/08/05 | 3,435 | 3,530 | 3,420 | 3,525 | 499,700 |
| 2025/08/04 | 3,465 | 3,610 | 3,350 | 3,365 | 785,200 |
| 2025/08/01 | 3,650 | 3,700 | 3,555 | 3,555 | 494,100 |
| 2025/07/31 | 3,580 | 3,700 | 3,555 | 3,680 | 601,600 |
| 2025/07/30 | 3,460 | 3,605 | 3,385 | 3,605 | 669,300 |
| 2025/07/29 | 3,785 | 3,785 | 3,385 | 3,525 | 1,228,400 |
| 2025/07/28 | 3,595 | 3,760 | 3,540 | 3,690 | 956,600 |
| 2025/07/25 | 3,495 | 3,650 | 3,430 | 3,610 | 1,028,200 |
| 2025/07/24 | 3,390 | 3,520 | 3,370 | 3,450 | 607,300 |
| 2025/07/23 | 3,315 | 3,455 | 3,300 | 3,390 | 490,300 |
| 2025/07/22 | 3,450 | 3,575 | 3,345 | 3,345 | 914,300 |
| 2025/07/18 | 3,305 | 3,375 | 3,215 | 3,340 | 607,700 |
| 2025/07/17 | 3,315 | 3,470 | 3,240 | 3,345 | 964,200 |
| 2025/07/16 | 3,195 | 3,385 | 3,170 | 3,280 | 1,081,200 |
| 2025/07/15 | 3,600 | 3,680 | 3,110 | 3,170 | 2,243,800 |
| 2025/07/14 | 3,500 | 3,645 | 3,350 | 3,600 | 993,400 |
| 2025/07/11 | 3,330 | 3,535 | 3,315 | 3,480 | 1,696,400 |
| 2025/07/10 | 3,120 | 3,330 | 3,110 | 3,320 | 1,299,700 |
| 2025/07/09 | 3,185 | 3,220 | 3,010 | 3,125 | 1,200,400 |
| 2025/07/08 | 2,953 | 3,230 | 2,904 | 3,230 | 1,679,600 |
| 2025/07/07 | 2,788 | 2,938 | 2,734 | 2,903 | 986,100 |
| 2025/07/04 | 2,695 | 2,866 | 2,693 | 2,774 | 956,900 |
| 2025/07/03 | 2,725 | 2,756 | 2,641 | 2,690 | 739,300 |
| 2025/07/02 | 2,675 | 2,778 | 2,610 | 2,712 | 902,400 |
| 2025/07/01 | 2,751 | 2,774 | 2,660 | 2,697 | 1,243,400 |
| 2025/06/30 | 2,634 | 2,749 | 2,617 | 2,670 | 954,400 |
| 2025/06/27 | 2,625 | 2,697 | 2,590 | 2,615 | 867,900 |
| 2025/06/26 | 2,687 | 2,762 | 2,612 | 2,641 | 1,232,300 |
| 2025/06/25 | 2,902 | 2,949 | 2,636 | 2,689 | 2,218,100 |
| 2025/06/24 | 3,140 | 3,175 | 2,919 | 2,936 | 1,079,800 |
| 2025/06/23 | 3,165 | 3,265 | 3,095 | 3,130 | 704,000 |
| 2025/06/20 | 3,285 | 3,395 | 3,165 | 3,235 | 1,240,500 |
| 2025/06/19 | 3,560 | 3,575 | 3,280 | 3,300 | 943,600 |
| 2025/06/18 | 3,720 | 3,770 | 3,365 | 3,460 | 1,674,300 |
| 2025/06/17 | 4,180 | 4,295 | 3,620 | 3,665 | 3,123,800 |
| 2025/06/16 | 3,820 | 4,385 | 3,760 | 4,315 | 4,051,600 |
| 2025/06/13 | 3,470 | 3,750 | 3,470 | 3,750 | 1,477,500 |
| 2025/06/12 | 3,090 | 3,165 | 3,025 | 3,050 | 734,800 |
| 2025/06/11 | 3,060 | 3,220 | 3,010 | 3,100 | 1,283,900 |
| 2025/06/10 | 2,984 | 3,010 | 2,932 | 3,010 | 882,600 |
| 2025/06/09 | 2,859 | 2,985 | 2,858 | 2,950 | 1,015,800 |
| 2025/06/06 | 2,820 | 2,829 | 2,765 | 2,825 | 539,200 |
| 2025/06/05 | 2,900 | 2,908 | 2,816 | 2,838 | 732,600 |
| 2025/06/04 | 2,901 | 2,935 | 2,835 | 2,866 | 950,400 |
| 2025/06/03 | 2,635 | 2,940 | 2,605 | 2,878 | 1,839,600 |
| 2025/06/02 | 2,625 | 2,648 | 2,573 | 2,635 | 372,100 |
| 2025/05/30 | 2,735 | 2,774 | 2,623 | 2,626 | 719,500 |
| 2025/05/29 | 2,773 | 2,815 | 2,712 | 2,723 | 687,600 |
| 2025/05/28 | 2,780 | 2,811 | 2,686 | 2,726 | 813,400 |
| 2025/05/27 | 2,754 | 2,820 | 2,695 | 2,780 | 1,078,500 |
| 2025/05/26 | 2,501 | 2,745 | 2,501 | 2,721 | 1,396,000 |
| 2025/05/23 | 2,545 | 2,638 | 2,472 | 2,501 | 639,100 |
| 2025/05/22 | 2,565 | 2,636 | 2,525 | 2,580 | 552,300 |
| 2025/05/21 | 2,590 | 2,645 | 2,523 | 2,606 | 933,400 |
| 2025/05/20 | 2,454 | 2,600 | 2,383 | 2,542 | 1,033,500 |
| 2025/05/19 | 2,406 | 2,510 | 2,392 | 2,430 | 684,000 |
| 2025/05/16 | 2,350 | 2,426 | 2,325 | 2,419 | 430,400 |
| 2025/05/15 | 2,319 | 2,392 | 2,291 | 2,365 | 469,500 |
| 2025/05/14 | 2,370 | 2,370 | 2,289 | 2,330 | 443,200 |
| 2025/05/13 | 2,381 | 2,476 | 2,364 | 2,370 | 748,900 |
| 2025/05/12 | 2,390 | 2,459 | 2,304 | 2,336 | 546,100 |
| 2025/05/09 | 2,390 | 2,463 | 2,363 | 2,388 | 592,700 |
| 2025/05/08 | 2,415 | 2,589 | 2,341 | 2,410 | 1,822,500 |
| 2025/05/07 | 2,595 | 2,602 | 2,360 | 2,370 | 1,142,900 |
| 2025/05/02 | 2,630 | 2,672 | 2,468 | 2,523 | 1,520,000 |
| 2025/05/01 | 2,546 | 2,769 | 2,528 | 2,637 | 3,346,400 |
| 2025/04/30 | 2,215 | 2,680 | 2,207 | 2,560 | 2,359,700 |
| 2025/04/28 | 2,116 | 2,224 | 2,104 | 2,190 | 457,700 |
| 2025/04/25 | 2,092 | 2,194 | 2,076 | 2,124 | 345,000 |
| 2025/04/24 | 2,125 | 2,155 | 2,067 | 2,106 | 420,000 |
| 2025/04/23 | 2,152 | 2,186 | 2,117 | 2,139 | 381,900 |
| 2025/04/22 | 2,173 | 2,193 | 2,114 | 2,136 | 616,400 |
| 2025/04/21 | 2,286 | 2,345 | 2,190 | 2,208 | 823,100 |
| 2025/04/18 | 2,299 | 2,433 | 2,250 | 2,270 | 1,610,900 |
| 2025/04/17 | 2,175 | 2,250 | 2,141 | 2,222 | 469,900 |