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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,867 | 1,878 | 1,637 | 1,660 | 8,640,700 |
| 2024/10/03 | 1,680 | 1,820 | 1,579 | 1,758 | 3,756,600 |
| 2024/10/02 | 1,755 | 1,777 | 1,598 | 1,626 | 3,863,400 |
| 2024/10/01 | 1,610 | 1,733 | 1,584 | 1,643 | 513,800 |
| 2024/09/30 | 1,694 | 1,750 | 1,466 | 1,585 | 1,103,100 |
| 2024/09/27 | 1,739 | 1,785 | 1,693 | 1,739 | 1,374,200 |
| 2024/09/26 | 1,615 | 1,743 | 1,602 | 1,735 | 571,000 |
| 2024/09/25 | 1,649 | 1,649 | 1,592 | 1,612 | 139,100 |
| 2024/09/24 | 1,559 | 1,672 | 1,540 | 1,611 | 403,200 |
| 2024/09/20 | 1,544 | 1,545 | 1,470 | 1,512 | 159,200 |
| 2024/09/19 | 1,411 | 1,537 | 1,401 | 1,514 | 387,900 |
| 2024/09/18 | 1,370 | 1,422 | 1,353 | 1,395 | 139,000 |
| 2024/09/17 | 1,345 | 1,372 | 1,278 | 1,340 | 150,600 |
| 2024/09/13 | 1,371 | 1,379 | 1,316 | 1,360 | 129,300 |
| 2024/09/12 | 1,450 | 1,465 | 1,352 | 1,395 | 150,400 |
| 2024/09/11 | 1,408 | 1,490 | 1,344 | 1,403 | 186,200 |
| 2024/09/10 | 1,400 | 1,400 | 1,330 | 1,382 | 102,900 |
| 2024/09/09 | 1,250 | 1,413 | 1,250 | 1,398 | 126,400 |
| 2024/09/06 | 1,418 | 1,441 | 1,305 | 1,340 | 184,900 |
| 2024/09/05 | 1,405 | 1,458 | 1,384 | 1,415 | 130,600 |
| 2024/09/04 | 1,382 | 1,447 | 1,343 | 1,401 | 272,400 |
| 2024/09/03 | 1,535 | 1,540 | 1,429 | 1,457 | 432,000 |
| 2024/09/02 | 1,614 | 1,616 | 1,531 | 1,554 | 405,200 |
| 2024/08/30 | 1,716 | 1,735 | 1,620 | 1,638 | 513,800 |
| 2024/08/29 | 1,715 | 1,741 | 1,680 | 1,701 | 513,500 |
| 2024/08/28 | 1,737 | 1,744 | 1,705 | 1,739 | 578,400 |
| 2024/08/27 | 1,662 | 1,743 | 1,632 | 1,740 | 814,800 |
| 2024/08/26 | 1,734 | 1,748 | 1,652 | 1,702 | 1,266,500 |
| 2024/08/23 | 1,693 | 1,753 | 1,602 | 1,621 | 1,311,100 |
| 2024/08/22 | 1,620 | 1,701 | 1,575 | 1,671 | 706,200 |
| 2024/08/21 | 1,602 | 1,743 | 1,506 | 1,620 | 1,201,800 |
| 2024/08/20 | 1,720 | 1,748 | 1,565 | 1,590 | 473,600 |
| 2024/08/19 | 1,629 | 1,755 | 1,622 | 1,691 | 996,400 |
| 2024/08/16 | 1,610 | 1,636 | 1,519 | 1,549 | 166,000 |
| 2024/08/15 | 1,676 | 1,700 | 1,491 | 1,550 | 428,200 |
| 2024/08/14 | 1,414 | 1,636 | 1,311 | 1,636 | 587,500 |
| 2024/08/13 | 1,313 | 1,437 | 1,256 | 1,336 | 178,700 |
| 2024/08/09 | 1,308 | 1,379 | 1,191 | 1,244 | 119,600 |
| 2024/08/08 | 1,206 | 1,278 | 1,131 | 1,278 | 107,200 |
| 2024/08/07 | 1,120 | 1,255 | 1,102 | 1,182 | 119,700 |
| 2024/08/06 | 1,094 | 1,210 | 1,034 | 1,150 | 239,200 |
| 2024/08/05 | 1,150 | 1,165 | 901 | 1,004 | 345,700 |
| 2024/08/02 | 1,205 | 1,288 | 1,171 | 1,201 | 457,600 |
| 2024/08/01 | 1,482 | 1,497 | 1,285 | 1,385 | 627,500 |
| 2024/07/31 | 1,700 | 1,770 | 1,500 | 1,515 | 3,830,700 |
| 2024/07/30 | 1,548 | 1,709 | 1,415 | 1,580 | 5,322,400 |