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
2026/02/10 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

このページの先頭へ