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
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

このページの先頭へ