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

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
2026/07/13 1,037 1,060 1,012 1,022 68,800
2026/07/10 1,003 1,091 1,003 1,061 138,500
2026/07/09 1,013 1,015 995 1,002 72,400
2026/07/08 1,040 1,058 996 1,001 105,300
2026/07/07 1,086 1,106 1,041 1,051 54,800
2026/07/06 1,104 1,148 1,069 1,078 97,800
2026/07/03 1,042 1,080 1,011 1,074 77,300
2026/07/02 1,035 1,067 1,031 1,042 66,700
2026/07/01 1,060 1,085 1,035 1,050 86,700
2026/06/30 1,104 1,106 1,044 1,061 83,400
2026/06/29 1,133 1,136 1,071 1,090 93,900
2026/06/26 1,130 1,138 1,070 1,095 175,400
2026/06/25 1,188 1,242 1,152 1,152 295,700
2026/06/24 1,205 1,234 1,151 1,158 218,600
2026/06/23 1,415 1,462 1,203 1,235 981,400
2026/06/22 1,370 1,441 1,337 1,441 489,700
2026/06/19 1,160 1,180 1,114 1,141 147,300
2026/06/18 1,015 1,196 1,015 1,160 323,500
2026/06/17 998 1,080 989 1,037 159,000
2026/06/16 1,038 1,050 998 1,005 140,800
2026/06/15 1,050 1,059 987 999 156,900
2026/06/12 1,034 1,100 979 1,020 262,600
2026/06/11 1,018 1,065 989 1,004 200,900
2026/06/10 1,095 1,156 1,022 1,038 225,600
2026/06/09 1,165 1,166 1,081 1,116 190,300
2026/06/08 1,123 1,179 1,035 1,135 259,300
2026/06/05 1,181 1,261 1,179 1,195 137,500
2026/06/04 1,180 1,270 1,151 1,169 226,400
2026/06/03 1,220 1,255 1,140 1,140 306,000
2026/06/02 1,300 1,300 1,202 1,220 167,500
2026/06/01 1,366 1,366 1,260 1,288 234,500
2026/05/29 1,455 1,471 1,383 1,385 134,000
2026/05/28 1,490 1,490 1,420 1,458 126,100
2026/05/27 1,532 1,550 1,453 1,460 203,600
2026/05/26 1,583 1,600 1,487 1,520 179,900
2026/05/25 1,583 1,690 1,530 1,561 573,900
2026/05/22 1,475 1,550 1,466 1,503 268,700
2026/05/21 1,418 1,476 1,407 1,431 252,600
2026/05/20 1,529 1,529 1,371 1,388 328,300
2026/05/19 1,714 1,735 1,537 1,542 533,700
2026/05/18 1,550 1,753 1,488 1,719 1,349,900
2026/05/15 1,474 1,600 1,422 1,512 659,100
2026/05/14 1,570 1,625 1,459 1,500 562,000
2026/05/13 1,541 1,580 1,416 1,440 363,200
2026/05/12 1,720 1,802 1,510 1,592 937,200
2026/05/11 1,609 1,620 1,518 1,561 401,700
2026/05/08 1,490 1,627 1,484 1,600 422,300
2026/05/07 1,520 1,567 1,475 1,506 280,600
2026/05/01 1,535 1,578 1,467 1,496 328,100
2026/04/30 1,513 1,619 1,485 1,535 439,900
2026/04/28 1,597 1,644 1,546 1,553 489,200
2026/04/27 1,580 1,802 1,486 1,664 2,344,900
2026/04/24 1,598 1,605 1,501 1,509 549,900
2026/04/23 1,705 1,802 1,571 1,597 2,413,500
2026/04/22 1,758 1,811 1,634 1,652 1,506,800
2026/04/21 2,177 2,377 1,800 1,838 5,097,700
2026/04/20 1,888 2,180 1,885 2,158 5,659,200
2026/04/17 1,480 1,880 1,451 1,780 7,422,800
2026/04/16 1,400 1,550 1,352 1,504 1,464,700
2026/04/15 1,420 1,453 1,350 1,364 287,600
2026/04/14 1,547 1,649 1,412 1,430 978,300
2026/04/13 1,268 1,500 1,263 1,446 1,601,100
2026/04/10 1,258 1,312 1,253 1,285 126,400
2026/04/09 1,281 1,300 1,240 1,249 90,500
2026/04/08 1,265 1,327 1,263 1,311 136,400
2026/04/07 1,220 1,260 1,198 1,218 104,600
2026/04/06 1,253 1,297 1,209 1,223 145,000
2026/04/03 1,315 1,332 1,252 1,265 102,900
2026/03/27 1,315 1,399 1,273 1,309 247,600
2026/03/26 1,441 1,454 1,321 1,325 164,400
2026/03/25 1,439 1,481 1,421 1,450 122,300
2026/03/24 1,512 1,512 1,407 1,438 187,100
2026/03/23 1,577 1,592 1,405 1,412 309,500
2026/03/19 1,655 1,798 1,655 1,683 446,100
2026/03/18 1,719 1,768 1,655 1,725 246,600
2026/03/17 1,678 1,879 1,553 1,679 889,400
2026/03/16 1,565 1,598 1,525 1,598 84,500
2026/03/13 1,522 1,623 1,522 1,594 127,000
2026/03/12 1,625 1,681 1,562 1,570 234,400
2026/03/11 1,720 1,926 1,658 1,658 940,600
2026/03/10 1,581 1,640 1,525 1,611 281,700
2026/03/09 1,451 1,541 1,415 1,541 286,000
2026/03/06 1,506 1,669 1,493 1,660 211,700
2026/03/05 1,515 1,689 1,515 1,554 380,300
2026/03/04 1,431 1,505 1,338 1,440 303,500
2026/03/03 1,720 1,725 1,505 1,531 329,100
2026/03/02 1,730 1,786 1,708 1,726 165,100
2026/02/27 1,776 1,834 1,743 1,830 211,100
2026/02/26 1,737 1,900 1,713 1,843 408,600
2026/02/25 1,699 1,826 1,665 1,737 323,800
2026/02/24 1,760 1,880 1,720 1,720 426,200
2026/02/20 1,840 1,840 1,685 1,702 315,100
2026/02/19 2,075 2,099 1,735 1,862 561,100
2026/02/18 2,074 2,112 1,941 2,003 481,400
2026/02/17 2,244 2,310 2,090 2,114 579,900
2026/02/16 1,890 2,280 1,841 2,250 1,724,900
2026/02/13 1,972 2,225 1,886 1,939 850,000
2026/02/12 2,400 2,405 1,858 2,122 2,027,800
2026/02/10 2,100 2,220 1,881 2,220 3,450,500
2026/02/09 2,275 2,650 1,820 1,820 4,406,600
2026/02/06 1,895 2,175 1,831 2,175 7,476,400
2026/02/05 1,553 1,968 1,538 1,775 9,037,800
2026/02/04 1,307 1,661 1,293 1,584 4,909,600
2026/02/03 1,071 1,401 1,050 1,367 4,956,900
2026/02/02 1,101 1,101 1,051 1,101 528,000
2026/01/30 801 951 790 951 360,500
2026/01/29 863 866 801 801 170,700
2026/01/28 888 892 806 878 440,100
2026/01/27 913 969 893 895 369,100
2026/01/26 945 979 900 913 835,700
2026/01/23 886 926 853 900 386,300
2026/01/22 1,018 1,028 882 888 625,100
2026/01/21 1,012 1,041 997 1,005 301,300
2026/01/20 1,131 1,174 1,039 1,072 672,400
2026/01/19 1,100 1,125 1,038 1,101 458,200
2026/01/16 1,061 1,098 1,016 1,087 457,900
2026/01/15 1,003 1,058 992 1,040 372,700
2026/01/14 993 1,033 974 1,018 313,100
2026/01/13 1,062 1,120 985 1,005 524,800
2026/01/09 1,087 1,087 1,013 1,040 418,100
2026/01/08 1,180 1,183 1,093 1,098 695,400
2026/01/07 1,061 1,212 1,061 1,195 1,316,400
2026/01/06 1,150 1,290 1,065 1,104 2,040,200
2026/01/05 985 1,095 985 1,095 1,363,800
2025/12/30 1,062 1,092 940 945 1,004,100
2025/12/29 1,121 1,160 1,055 1,092 1,553,200
2025/12/26 1,022 1,211 1,010 1,088 3,790,800
2025/12/25 906 1,089 889 1,010 2,510,400
2025/12/24 830 950 817 943 2,763,400
2025/12/23 829 942 796 800 2,057,000
2025/12/22 783 859 780 859 902,500
2025/12/19 802 802 700 709 1,243,300
2025/12/18 705 789 670 789 2,080,000
2025/12/17 687 780 660 689 3,091,400
2025/12/16 743 758 672 680 907,500
2025/12/15 792 844 737 772 1,496,800
2025/12/12 885 951 810 819 2,720,800
2025/12/11 1,046 1,220 911 960 6,229,300
2025/12/10 1,016 1,016 1,016 1,016 98,300
2025/12/09 760 866 706 866 4,591,800
2025/12/08 675 859 632 716 8,252,000
2025/12/05 680 710 680 710 665,900
2025/12/04 610 610 610 610 303,700
2025/12/03 510 510 510 510 93,300
2025/12/02 391 479 359 430 3,523,800
2025/12/01 366 422 360 399 1,777,300
2025/11/28 341 351 335 342 68,300
2025/11/27 329 340 327 339 45,800
2025/11/26 327 340 326 331 110,300
2025/11/25 335 337 325 328 91,700
2025/11/21 336 341 332 334 93,600
2025/11/20 349 350 337 340 75,300
2025/11/19 353 355 344 346 76,300
2025/11/18 364 369 346 351 130,000
2025/11/17 372 372 350 361 254,100
2025/11/14 376 397 371 387 332,800
2025/11/13 407 422 407 407 476,000
2025/11/12 569 584 483 487 303,500
2025/11/11 576 581 562 578 56,700
2025/11/10 593 595 569 571 96,700
2025/11/07 608 626 572 591 213,100
2025/11/06 604 650 602 628 240,200
2025/11/05 639 639 588 601 262,600
2025/11/04 620 663 609 639 394,900
2025/10/31 614 630 599 600 96,100
2025/10/30 603 620 597 614 88,900
2025/10/29 607 626 595 609 154,200
2025/10/28 591 614 590 611 172,100
2025/10/27 623 626 588 599 217,500
2025/10/24 688 697 611 625 460,000
2025/10/23 747 783 700 720 546,900
2025/10/22 780 845 730 807 1,925,900
2025/10/21 709 817 690 727 988,100
2025/10/20 750 773 661 710 1,216,100
2025/10/17 635 713 628 713 1,295,800
2025/10/16 621 661 600 613 1,166,500
2025/10/15 580 588 556 561 166,100
2025/10/14 562 668 530 588 924,600
2025/10/10 519 617 507 589 1,323,100
2025/10/09 497 540 491 519 163,200
2025/10/08 495 497 485 490 23,700
2025/10/07 500 510 482 489 67,600
2025/10/06 494 510 475 492 187,500
2025/10/03 642 642 497 504 1,107,000
2025/10/02 468 542 456 542 202,900
2025/10/01 471 472 450 462 25,400
2025/09/30 469 472 468 471 6,100
2025/09/29 470 474 469 469 9,800
2025/09/26 475 478 470 470 12,300
2025/09/25 479 479 475 475 9,800
2025/09/24 477 479 473 479 12,800
2025/09/22 479 479 475 477 6,100
2025/09/19 476 478 474 474 5,800
2025/09/18 475 475 473 473 4,000
2025/09/17 473 475 471 473 6,600
2025/09/16 480 485 472 473 26,900
2025/09/12 472 476 470 475 16,000
2025/09/11 467 471 466 470 10,400
2025/09/10 459 465 458 465 13,200
2025/09/09 459 460 457 457 7,400

このページの先頭へ