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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,161 | 2,203 | 2,104 | 2,104 | 507,400 |
| 2025/04/15 | 2,240 | 2,290 | 2,200 | 2,210 | 664,500 |
| 2025/04/14 | 2,336 | 2,405 | 2,144 | 2,171 | 1,053,400 |
| 2025/04/11 | 2,094 | 2,390 | 2,089 | 2,357 | 1,569,300 |
| 2025/04/10 | 2,130 | 2,158 | 2,011 | 2,144 | 1,029,700 |
| 2025/04/09 | 2,172 | 2,180 | 1,913 | 1,990 | 1,936,700 |
| 2025/04/08 | 1,800 | 1,890 | 1,779 | 1,862 | 616,700 |
| 2025/04/07 | 1,602 | 1,750 | 1,601 | 1,611 | 1,163,500 |
| 2025/04/04 | 2,026 | 2,055 | 1,811 | 1,900 | 1,106,000 |
| 2025/04/03 | 1,870 | 2,070 | 1,863 | 2,048 | 629,000 |
| 2025/04/02 | 2,000 | 2,056 | 1,992 | 2,000 | 393,600 |
| 2025/04/01 | 2,187 | 2,231 | 2,001 | 2,005 | 871,500 |
| 2025/03/31 | 2,236 | 2,303 | 2,166 | 2,190 | 699,800 |
| 2025/03/28 | 2,158 | 2,232 | 2,101 | 2,225 | 758,900 |
| 2025/03/27 | 2,130 | 2,195 | 2,053 | 2,108 | 833,500 |
| 2025/03/26 | 2,290 | 2,300 | 2,158 | 2,169 | 1,121,900 |
| 2025/03/25 | 2,400 | 2,406 | 2,280 | 2,315 | 884,200 |
| 2025/03/24 | 2,499 | 2,520 | 2,341 | 2,350 | 1,784,000 |
| 2025/03/21 | 2,156 | 2,398 | 2,156 | 2,344 | 1,941,500 |
| 2025/03/19 | 2,181 | 2,280 | 2,154 | 2,154 | 1,198,100 |
| 2025/03/18 | 2,301 | 2,455 | 2,207 | 2,231 | 3,239,000 |
| 2025/03/17 | 2,098 | 2,375 | 2,006 | 2,322 | 3,742,100 |
| 2025/03/14 | 1,820 | 2,145 | 1,819 | 2,009 | 4,097,700 |
| 2025/03/13 | 1,786 | 1,798 | 1,740 | 1,755 | 469,700 |
| 2025/03/12 | 1,760 | 1,781 | 1,731 | 1,770 | 438,600 |
| 2025/03/11 | 1,664 | 1,765 | 1,655 | 1,750 | 502,400 |
| 2025/03/10 | 1,670 | 1,759 | 1,660 | 1,689 | 553,400 |
| 2025/03/07 | 1,650 | 1,707 | 1,636 | 1,659 | 345,400 |
| 2025/03/06 | 1,681 | 1,708 | 1,669 | 1,680 | 247,600 |
| 2025/03/05 | 1,664 | 1,710 | 1,655 | 1,680 | 342,700 |
| 2025/03/04 | 1,782 | 1,790 | 1,689 | 1,704 | 680,300 |
| 2025/03/03 | 1,800 | 1,837 | 1,768 | 1,822 | 402,400 |
| 2025/02/28 | 1,805 | 1,836 | 1,734 | 1,766 | 445,000 |
| 2025/02/27 | 1,820 | 1,863 | 1,751 | 1,840 | 562,000 |
| 2025/02/26 | 1,856 | 1,868 | 1,798 | 1,830 | 393,200 |
| 2025/02/25 | 1,763 | 1,913 | 1,762 | 1,859 | 736,100 |
| 2025/02/21 | 1,824 | 1,831 | 1,773 | 1,799 | 595,400 |
| 2025/02/20 | 1,766 | 1,855 | 1,735 | 1,855 | 690,700 |
| 2025/02/19 | 1,867 | 1,877 | 1,770 | 1,786 | 866,200 |
| 2025/02/18 | 1,860 | 1,996 | 1,800 | 1,867 | 1,798,300 |
| 2025/02/17 | 1,800 | 1,947 | 1,766 | 1,831 | 1,727,800 |
| 2025/02/14 | 1,682 | 1,785 | 1,647 | 1,766 | 983,900 |
| 2025/02/13 | 1,617 | 1,710 | 1,610 | 1,666 | 1,002,200 |
| 2025/02/12 | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 |
| 2025/02/10 | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 |
| 2025/02/07 | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 |
| 2025/02/06 | 1,657 | 1,808 | 1,655 | 1,808 | 1,820,500 |
| 2025/02/05 | 1,618 | 1,696 | 1,593 | 1,646 | 1,166,700 |
| 2025/02/04 | 1,730 | 1,769 | 1,630 | 1,652 | 1,440,700 |
| 2025/02/03 | 1,818 | 1,892 | 1,725 | 1,731 | 1,609,300 |
| 2025/01/31 | 2,120 | 2,120 | 1,808 | 1,808 | 2,924,300 |
| 2025/01/30 | 1,998 | 2,028 | 1,876 | 2,028 | 2,271,000 |
| 2025/01/29 | 2,154 | 2,155 | 1,981 | 2,038 | 2,117,900 |
| 2025/01/28 | 2,250 | 2,270 | 2,150 | 2,190 | 1,430,400 |
| 2025/01/27 | 2,660 | 2,660 | 2,260 | 2,299 | 2,101,700 |
| 2025/01/24 | 2,776 | 2,857 | 2,710 | 2,760 | 559,000 |
| 2025/01/23 | 3,025 | 3,060 | 2,801 | 2,826 | 558,600 |
| 2025/01/22 | 3,035 | 3,100 | 2,868 | 3,000 | 503,400 |
| 2025/01/21 | 3,200 | 3,250 | 2,901 | 2,981 | 797,000 |
| 2025/01/20 | 3,405 | 3,415 | 3,090 | 3,205 | 570,700 |
| 2025/01/17 | 3,460 | 3,630 | 3,390 | 3,435 | 367,900 |
| 2025/01/16 | 3,605 | 3,670 | 3,420 | 3,485 | 442,400 |
| 2025/01/15 | 3,320 | 3,680 | 3,210 | 3,575 | 731,200 |
| 2025/01/14 | 3,195 | 3,400 | 3,150 | 3,280 | 468,800 |
| 2025/01/10 | 3,545 | 3,585 | 3,150 | 3,290 | 1,090,900 |
| 2025/01/09 | 3,380 | 3,880 | 3,285 | 3,755 | 2,451,900 |
| 2025/01/08 | 3,500 | 3,630 | 3,300 | 3,380 | 1,410,100 |
| 2025/01/07 | 2,924 | 3,475 | 2,870 | 3,475 | 1,801,500 |
| 2025/01/06 | 3,000 | 3,110 | 2,935 | 2,974 | 1,267,100 |
| 2024/12/30 | 2,796 | 2,937 | 2,710 | 2,868 | 1,343,200 |
| 2024/12/27 | 2,795 | 2,999 | 2,690 | 2,749 | 2,934,100 |
| 2024/12/26 | 2,702 | 2,790 | 2,627 | 2,763 | 1,852,000 |
| 2024/12/25 | 2,399 | 2,741 | 2,385 | 2,646 | 1,910,700 |
| 2024/12/24 | 2,679 | 2,720 | 2,435 | 2,444 | 1,566,000 |
| 2024/12/23 | 2,396 | 2,631 | 2,341 | 2,543 | 1,501,000 |
| 2024/12/20 | 2,388 | 2,596 | 2,324 | 2,448 | 2,492,200 |
| 2024/12/19 | 2,466 | 2,539 | 2,266 | 2,301 | 1,518,900 |
| 2024/12/18 | 2,678 | 2,730 | 2,322 | 2,666 | 2,738,600 |
| 2024/12/17 | 2,491 | 2,830 | 2,433 | 2,778 | 4,726,300 |
| 2024/12/16 | 2,121 | 2,341 | 2,120 | 2,341 | 1,953,500 |
| 2024/12/13 | 1,628 | 1,960 | 1,601 | 1,941 | 3,073,300 |
| 2024/12/12 | 1,580 | 1,605 | 1,542 | 1,560 | 390,300 |
| 2024/12/11 | 1,549 | 1,580 | 1,527 | 1,566 | 196,600 |
| 2024/12/10 | 1,529 | 1,585 | 1,529 | 1,548 | 227,300 |
| 2024/12/09 | 1,547 | 1,568 | 1,511 | 1,547 | 233,900 |
| 2024/12/06 | 1,481 | 1,522 | 1,459 | 1,521 | 164,400 |
| 2024/12/05 | 1,485 | 1,507 | 1,471 | 1,488 | 199,300 |
| 2024/12/04 | 1,500 | 1,512 | 1,475 | 1,503 | 173,500 |
| 2024/12/03 | 1,515 | 1,554 | 1,511 | 1,512 | 214,400 |
| 2024/12/02 | 1,560 | 1,560 | 1,500 | 1,505 | 185,500 |
| 2024/11/29 | 1,523 | 1,536 | 1,485 | 1,534 | 256,500 |
| 2024/11/28 | 1,450 | 1,524 | 1,448 | 1,522 | 390,300 |
| 2024/11/27 | 1,421 | 1,484 | 1,408 | 1,449 | 237,100 |
| 2024/11/26 | 1,454 | 1,480 | 1,418 | 1,430 | 303,900 |
| 2024/11/25 | 1,473 | 1,478 | 1,418 | 1,454 | 343,300 |
| 2024/11/22 | 1,376 | 1,480 | 1,330 | 1,450 | 483,000 |
| 2024/11/21 | 1,345 | 1,385 | 1,334 | 1,349 | 195,000 |
| 2024/11/20 | 1,318 | 1,407 | 1,304 | 1,343 | 379,600 |
| 2024/11/19 | 1,277 | 1,342 | 1,271 | 1,318 | 192,800 |
| 2024/11/18 | 1,277 | 1,311 | 1,239 | 1,301 | 183,100 |
| 2024/11/15 | 1,300 | 1,317 | 1,250 | 1,296 | 235,200 |
| 2024/11/14 | 1,295 | 1,323 | 1,279 | 1,307 | 159,300 |
| 2024/11/13 | 1,340 | 1,340 | 1,290 | 1,301 | 103,700 |
| 2024/11/12 | 1,340 | 1,377 | 1,325 | 1,337 | 147,500 |
| 2024/11/11 | 1,278 | 1,374 | 1,260 | 1,367 | 277,800 |
| 2024/11/08 | 1,228 | 1,259 | 1,207 | 1,258 | 277,600 |
| 2024/11/07 | 1,263 | 1,320 | 1,224 | 1,225 | 374,400 |
| 2024/11/06 | 1,264 | 1,311 | 1,260 | 1,275 | 246,200 |
| 2024/11/05 | 1,322 | 1,324 | 1,282 | 1,282 | 214,900 |
| 2024/11/01 | 1,352 | 1,367 | 1,312 | 1,315 | 301,200 |
| 2024/10/31 | 1,358 | 1,408 | 1,357 | 1,378 | 199,000 |
| 2024/10/30 | 1,368 | 1,410 | 1,331 | 1,355 | 406,200 |
| 2024/10/29 | 1,301 | 1,348 | 1,282 | 1,327 | 273,900 |
| 2024/10/28 | 1,229 | 1,308 | 1,216 | 1,286 | 371,200 |
| 2024/10/25 | 1,333 | 1,354 | 1,241 | 1,250 | 563,200 |
| 2024/10/24 | 1,318 | 1,377 | 1,315 | 1,356 | 323,600 |
| 2024/10/23 | 1,330 | 1,350 | 1,290 | 1,343 | 327,300 |
| 2024/10/22 | 1,348 | 1,374 | 1,319 | 1,364 | 423,400 |
| 2024/10/21 | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 |
| 2024/10/18 | 1,501 | 1,573 | 1,469 | 1,480 | 867,800 |
| 2024/10/17 | 1,597 | 1,597 | 1,485 | 1,515 | 1,802,700 |
| 2024/10/16 | 1,522 | 1,522 | 1,456 | 1,464 | 468,000 |
| 2024/10/15 | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 |
| 2024/10/11 | 1,476 | 1,477 | 1,417 | 1,438 | 463,100 |
| 2024/10/10 | 1,510 | 1,524 | 1,475 | 1,476 | 443,800 |
| 2024/10/09 | 1,607 | 1,607 | 1,500 | 1,515 | 769,500 |
| 2024/10/08 | 1,576 | 1,611 | 1,522 | 1,584 | 1,120,800 |
| 2024/10/07 | 1,700 | 1,719 | 1,590 | 1,615 | 1,920,000 |