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
2026/03/27 1,714 1,805 1,714 1,797 244,500
2026/03/26 1,772 1,776 1,700 1,721 215,100
2026/03/25 1,742 1,793 1,734 1,772 327,500
2026/03/24 1,741 1,761 1,661 1,713 353,400
2026/03/23 1,712 1,743 1,661 1,661 594,900
2026/03/19 1,827 1,851 1,780 1,792 458,300
2026/03/18 1,880 1,902 1,855 1,860 241,800
2026/03/17 1,931 1,931 1,853 1,859 309,000
2026/03/16 1,870 1,880 1,814 1,848 302,000
2026/03/13 1,860 1,894 1,852 1,872 271,100
2026/03/12 1,986 1,992 1,884 1,907 440,100
2026/03/11 2,009 2,049 1,986 2,019 389,000
2026/03/10 1,919 2,026 1,897 1,986 476,800
2026/03/09 1,880 1,931 1,823 1,879 526,600
2026/03/06 1,880 1,985 1,880 1,955 348,200
2026/03/05 1,862 1,940 1,844 1,900 445,000
2026/03/04 1,881 1,941 1,776 1,782 584,100
2026/03/03 1,964 2,005 1,897 1,900 403,400
2026/03/02 1,978 2,025 1,963 1,973 279,700
2026/02/27 1,910 2,028 1,901 2,028 468,900
2026/02/26 1,897 1,921 1,866 1,892 230,000
2026/02/25 1,874 1,979 1,873 1,898 310,200
2026/02/24 1,960 1,960 1,864 1,880 393,000
2026/02/20 2,079 2,100 1,925 1,960 1,334,200
2026/02/19 1,999 2,015 1,947 1,949 251,600
2026/02/18 1,912 2,018 1,904 1,971 440,600
2026/02/17 2,030 2,030 1,915 1,934 415,800
2026/02/16 1,886 2,098 1,850 1,990 707,500
2026/02/13 1,942 1,955 1,904 1,926 233,300
2026/02/12 1,908 1,960 1,896 1,960 183,800
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