ヒーハイスト(6433)の株価時系列情報
ヒーハイスト(6433)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 |
---|---|---|---|---|---|
2024/04/23 | 252 | 253 | 252 | 253 | 400 |
2024/04/22 | 249 | 252 | 249 | 252 | 8,000 |
2024/04/19 | 257 | 258 | 251 | 253 | 57,400 |
2024/04/18 | 257 | 259 | 255 | 257 | 6,600 |
2024/04/17 | 260 | 260 | 257 | 257 | 4,800 |
2024/04/16 | 263 | 263 | 260 | 260 | 3,100 |
2024/04/15 | 262 | 263 | 260 | 262 | 10,300 |
2024/04/12 | 259 | 263 | 259 | 261 | 15,000 |
2024/04/11 | 258 | 259 | 258 | 259 | 1,600 |
2024/04/10 | 266 | 266 | 257 | 259 | 11,400 |
2024/04/09 | 259 | 259 | 259 | 259 | 400 |
2024/04/08 | 256 | 261 | 256 | 257 | 4,400 |
2024/04/05 | 257 | 257 | 255 | 257 | 28,200 |
2024/04/04 | 257 | 260 | 257 | 258 | 7,700 |
2024/04/03 | 258 | 258 | 256 | 257 | 7,000 |
2024/04/02 | 258 | 261 | 258 | 258 | 8,000 |
2024/04/01 | 260 | 260 | 256 | 260 | 10,700 |
2024/03/29 | 260 | 261 | 258 | 258 | 6,000 |
2024/03/28 | 258 | 260 | 256 | 259 | 6,700 |
2024/03/27 | 260 | 260 | 258 | 260 | 5,300 |
2024/03/26 | 262 | 264 | 260 | 260 | 5,600 |
2024/03/25 | 262 | 263 | 261 | 261 | 2,500 |
2024/03/22 | 260 | 262 | 260 | 260 | 4,000 |
2024/03/21 | 263 | 263 | 260 | 260 | 12,800 |
2024/03/19 | 263 | 264 | 261 | 262 | 11,600 |
2024/03/18 | 263 | 264 | 262 | 263 | 8,400 |
2024/03/15 | 264 | 265 | 260 | 265 | 23,300 |
2024/03/14 | 267 | 273 | 263 | 263 | 28,400 |
2024/03/13 | 267 | 336 | 263 | 267 | 689,400 |
2024/03/12 | 269 | 271 | 260 | 264 | 7,400 |
2024/03/11 | 272 | 282 | 259 | 267 | 65,200 |
2024/03/08 | 264 | 271 | 264 | 267 | 24,600 |
2024/03/07 | 261 | 267 | 260 | 267 | 25,000 |
2024/03/06 | 254 | 262 | 254 | 262 | 24,100 |
2024/03/05 | 254 | 258 | 254 | 257 | 18,500 |
2024/03/04 | 259 | 261 | 257 | 260 | 16,700 |
2024/03/01 | 259 | 262 | 259 | 259 | 30,200 |
2024/02/29 | 263 | 264 | 253 | 259 | 41,100 |
2024/02/28 | 267 | 267 | 261 | 264 | 14,400 |
2024/02/27 | 261 | 266 | 256 | 266 | 25,500 |
2024/02/26 | 254 | 263 | 253 | 260 | 31,700 |
2024/02/22 | 253 | 253 | 250 | 251 | 9,600 |
2024/02/21 | 253 | 254 | 252 | 252 | 2,200 |
2024/02/20 | 252 | 256 | 250 | 252 | 24,300 |
2024/02/19 | 250 | 253 | 250 | 252 | 4,800 |
2024/02/16 | 251 | 253 | 250 | 252 | 13,700 |
2024/02/15 | 259 | 259 | 250 | 251 | 31,100 |
2024/02/14 | 248 | 257 | 248 | 257 | 18,100 |
2024/02/13 | 255 | 256 | 239 | 248 | 93,100 |
2024/02/09 | 271 | 271 | 268 | 268 | 10,000 |
2024/02/08 | 275 | 275 | 269 | 270 | 34,600 |
2024/02/07 | 261 | 274 | 260 | 272 | 60,000 |
2024/02/06 | 263 | 263 | 259 | 260 | 5,900 |
2024/02/05 | 263 | 264 | 260 | 262 | 14,500 |
2024/02/02 | 264 | 266 | 262 | 266 | 5,700 |
2024/02/01 | 268 | 270 | 265 | 265 | 49,700 |
2024/01/31 | 264 | 268 | 264 | 268 | 22,300 |
2024/01/30 | 260 | 267 | 260 | 264 | 46,500 |
2024/01/29 | 262 | 264 | 258 | 259 | 35,700 |
2024/01/26 | 266 | 269 | 263 | 264 | 34,500 |
2024/01/25 | 268 | 269 | 265 | 266 | 25,700 |
2024/01/24 | 264 | 266 | 264 | 266 | 10,500 |
2024/01/23 | 263 | 266 | 263 | 265 | 5,800 |
2024/01/22 | 265 | 271 | 261 | 263 | 60,500 |
2024/01/19 | 261 | 270 | 261 | 265 | 41,800 |
2024/01/18 | 257 | 261 | 257 | 261 | 13,400 |
2024/01/17 | 257 | 260 | 256 | 257 | 10,300 |
2024/01/16 | 255 | 257 | 253 | 257 | 5,800 |
2024/01/15 | 257 | 258 | 251 | 254 | 15,500 |
2024/01/12 | 256 | 269 | 255 | 256 | 73,500 |
2024/01/11 | 256 | 257 | 255 | 257 | 7,700 |
2024/01/10 | 253 | 257 | 253 | 257 | 10,900 |
2024/01/09 | 255 | 255 | 252 | 254 | 6,700 |
2024/01/05 | 255 | 255 | 252 | 252 | 3,200 |
2024/01/04 | 250 | 254 | 248 | 254 | 8,000 |
2023/12/29 | 256 | 256 | 251 | 252 | 6,700 |
2023/12/28 | 251 | 255 | 251 | 255 | 2,800 |
2023/12/27 | 249 | 253 | 249 | 251 | 203,800 |
2023/12/26 | 250 | 252 | 249 | 249 | 1,700 |
2023/12/25 | 248 | 252 | 248 | 251 | 10,400 |
2023/12/22 | 251 | 251 | 248 | 250 | 8,500 |
2023/12/21 | 251 | 252 | 251 | 251 | 2,100 |
2023/12/20 | 253 | 256 | 251 | 251 | 3,800 |
2023/12/19 | 253 | 253 | 250 | 253 | 3,900 |
2023/12/18 | 251 | 252 | 250 | 251 | 4,700 |
2023/12/15 | 253 | 253 | 251 | 251 | 3,000 |
2023/12/14 | 253 | 253 | 251 | 251 | 8,200 |
2023/12/13 | 255 | 256 | 253 | 254 | 15,100 |
2023/12/12 | 254 | 256 | 250 | 252 | 18,800 |
2023/12/11 | 252 | 253 | 251 | 252 | 5,400 |
2023/12/08 | 255 | 255 | 250 | 250 | 14,900 |
2023/12/07 | 259 | 259 | 255 | 255 | 9,300 |
2023/12/06 | 259 | 260 | 252 | 259 | 22,000 |
2023/12/05 | 262 | 262 | 259 | 261 | 3,800 |
2023/12/04 | 256 | 263 | 255 | 262 | 14,400 |
2023/12/01 | 259 | 262 | 256 | 256 | 30,700 |
2023/11/30 | 270 | 271 | 260 | 261 | 54,700 |
2023/11/29 | 278 | 284 | 264 | 269 | 225,100 |
2023/11/28 | 262 | 262 | 258 | 262 | 21,600 |
2023/11/27 | 263 | 263 | 257 | 258 | 85,200 |
2023/11/24 | 257 | 259 | 255 | 256 | 7,700 |
2023/11/22 | 261 | 261 | 255 | 256 | 17,700 |
2023/11/21 | 252 | 267 | 251 | 259 | 74,400 |
2023/11/20 | 252 | 252 | 250 | 251 | 6,400 |
2023/11/17 | 250 | 252 | 249 | 250 | 4,800 |
2023/11/16 | 249 | 251 | 249 | 250 | 13,600 |
2023/11/15 | 248 | 252 | 248 | 248 | 7,700 |
2023/11/14 | 251 | 251 | 249 | 250 | 3,600 |
2023/11/13 | 246 | 252 | 246 | 251 | 21,200 |
2023/11/10 | 249 | 252 | 248 | 252 | 16,700 |
2023/11/09 | 251 | 251 | 248 | 249 | 14,500 |
2023/11/08 | 250 | 251 | 249 | 250 | 11,100 |
2023/11/07 | 250 | 252 | 250 | 252 | 2,300 |
2023/11/06 | 254 | 255 | 249 | 250 | 12,100 |
2023/11/02 | 252 | 253 | 250 | 252 | 9,200 |
2023/11/01 | 249 | 251 | 248 | 251 | 6,500 |
2023/10/31 | 249 | 251 | 248 | 248 | 14,400 |
2023/10/30 | 251 | 251 | 250 | 250 | 4,300 |
2023/10/27 | 250 | 252 | 250 | 251 | 8,400 |
2023/10/26 | 251 | 254 | 249 | 250 | 15,300 |
2023/10/25 | 253 | 256 | 250 | 251 | 39,000 |
2023/10/24 | 254 | 254 | 249 | 253 | 26,600 |
2023/10/23 | 259 | 259 | 251 | 254 | 15,000 |
2023/10/20 | 258 | 262 | 255 | 258 | 17,500 |
2023/10/19 | 260 | 260 | 257 | 258 | 8,200 |
2023/10/18 | 252 | 266 | 252 | 261 | 76,600 |
2023/10/17 | 254 | 254 | 252 | 252 | 3,100 |
2023/10/16 | 249 | 254 | 247 | 254 | 48,100 |
2023/10/13 | 251 | 251 | 249 | 250 | 9,300 |
2023/10/12 | 252 | 252 | 250 | 251 | 12,700 |
2023/10/11 | 255 | 255 | 251 | 252 | 9,500 |
2023/10/10 | 250 | 255 | 250 | 255 | 15,400 |
2023/10/06 | 255 | 255 | 247 | 250 | 31,300 |
2023/10/05 | 251 | 256 | 251 | 255 | 13,800 |
2023/10/04 | 249 | 254 | 249 | 251 | 28,500 |
2023/10/03 | 255 | 256 | 249 | 249 | 68,000 |
2023/10/02 | 266 | 298 | 255 | 255 | 619,200 |
2023/09/29 | 256 | 260 | 254 | 258 | 32,700 |
2023/09/28 | 253 | 256 | 251 | 256 | 23,100 |
2023/09/27 | 254 | 257 | 252 | 253 | 26,100 |
2023/09/26 | 249 | 260 | 248 | 257 | 58,200 |
2023/09/25 | 251 | 255 | 247 | 249 | 25,900 |
2023/09/22 | 246 | 251 | 242 | 251 | 55,100 |
2023/09/21 | 253 | 253 | 243 | 246 | 82,000 |
2023/09/20 | 259 | 260 | 248 | 253 | 70,900 |
2023/09/19 | 255 | 276 | 253 | 258 | 268,800 |
2023/09/15 | 262 | 262 | 248 | 248 | 145,100 |
2023/09/14 | 262 | 268 | 261 | 262 | 111,300 |
2023/09/13 | 259 | 291 | 257 | 261 | 992,200 |
2023/09/12 | 261 | 269 | 256 | 266 | 127,800 |
2023/09/11 | 272 | 277 | 255 | 262 | 295,900 |
2023/09/08 | 306 | 317 | 269 | 271 | 1,002,500 |
2023/09/07 | 299 | 306 | 284 | 298 | 1,188,000 |
2023/09/06 | 256 | 320 | 252 | 316 | 4,145,300 |
2023/09/05 | 239 | 240 | 236 | 240 | 8,600 |
2023/09/04 | 235 | 244 | 235 | 237 | 30,600 |
2023/09/01 | 233 | 236 | 233 | 234 | 4,300 |
2023/08/31 | 231 | 234 | 231 | 234 | 2,600 |
2023/08/30 | 230 | 232 | 230 | 232 | 7,600 |
2023/08/29 | 232 | 232 | 228 | 231 | 13,800 |
2023/08/28 | 235 | 235 | 230 | 230 | 16,500 |
2023/08/25 | 234 | 236 | 233 | 235 | 4,900 |
2023/08/24 | 235 | 236 | 234 | 234 | 3,400 |
2023/08/23 | 227 | 238 | 227 | 237 | 39,100 |
2023/08/22 | 228 | 230 | 227 | 229 | 5,300 |
2023/08/21 | 233 | 233 | 227 | 227 | 27,000 |
2023/08/18 | 234 | 234 | 233 | 233 | 4,900 |
2023/08/17 | 237 | 237 | 233 | 233 | 15,600 |
2023/08/16 | 240 | 240 | 236 | 237 | 26,800 |
2023/08/15 | 241 | 241 | 240 | 240 | 1,600 |
2023/08/14 | 242 | 242 | 240 | 240 | 6,700 |
2023/08/10 | 241 | 244 | 241 | 244 | 2,000 |
2023/08/09 | 242 | 243 | 242 | 243 | 900 |
2023/08/08 | 242 | 243 | 241 | 243 | 2,200 |
2023/08/07 | 242 | 242 | 241 | 242 | 2,600 |
2023/08/04 | 241 | 241 | 240 | 241 | 1,600 |
2023/08/03 | 242 | 243 | 240 | 240 | 4,200 |
2023/08/02 | 241 | 242 | 241 | 242 | 2,800 |
2023/08/01 | 243 | 243 | 240 | 243 | 6,800 |
2023/07/31 | 245 | 245 | 242 | 243 | 6,700 |
2023/07/28 | 246 | 246 | 243 | 245 | 4,800 |
2023/07/27 | 246 | 247 | 246 | 247 | 2,000 |
2023/07/26 | 248 | 248 | 243 | 244 | 5,300 |
2023/07/25 | 249 | 249 | 247 | 247 | 2,500 |
2023/07/24 | 248 | 248 | 247 | 247 | 1,100 |
2023/07/21 | 248 | 248 | 246 | 247 | 4,900 |
2023/07/20 | 246 | 248 | 246 | 248 | 1,600 |
2023/07/19 | 248 | 248 | 246 | 247 | 1,200 |
2023/07/18 | 245 | 246 | 245 | 246 | 900 |
2023/07/14 | 248 | 248 | 244 | 245 | 4,800 |
2023/07/13 | 246 | 247 | 245 | 246 | 3,200 |
2023/07/12 | 247 | 247 | 245 | 246 | 12,500 |
2023/07/11 | 250 | 250 | 248 | 248 | 800 |
2023/07/10 | 247 | 250 | 247 | 248 | 5,300 |
2023/07/07 | 252 | 252 | 246 | 250 | 22,700 |
2023/07/06 | 255 | 255 | 251 | 252 | 5,200 |
2023/07/05 | 254 | 255 | 253 | 254 | 4,300 |
2023/07/04 | 257 | 257 | 251 | 254 | 7,200 |
2023/07/03 | 257 | 257 | 255 | 256 | 9,400 |
2023/06/30 | 253 | 257 | 253 | 257 | 3,900 |