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 |
|---|---|---|---|---|---|
| 2025/07/31 | 448 | 448 | 443 | 445 | 12,200 |
| 2025/07/30 | 434 | 451 | 434 | 443 | 16,400 |
| 2025/07/29 | 433 | 434 | 431 | 433 | 5,700 |
| 2025/07/28 | 430 | 433 | 430 | 431 | 8,900 |
| 2025/07/25 | 429 | 429 | 427 | 429 | 7,300 |
| 2025/07/24 | 427 | 428 | 425 | 427 | 8,300 |
| 2025/07/23 | 424 | 426 | 422 | 426 | 13,000 |
| 2025/07/22 | 420 | 421 | 419 | 421 | 9,600 |
| 2025/07/18 | 420 | 420 | 418 | 419 | 7,100 |
| 2025/07/17 | 418 | 420 | 417 | 419 | 9,600 |
| 2025/07/16 | 415 | 417 | 414 | 417 | 16,800 |
| 2025/07/15 | 413 | 413 | 410 | 413 | 12,000 |
| 2025/07/14 | 409 | 410 | 407 | 409 | 5,400 |
| 2025/07/11 | 410 | 410 | 406 | 406 | 6,400 |
| 2025/07/10 | 413 | 413 | 409 | 409 | 7,100 |
| 2025/07/09 | 410 | 412 | 408 | 411 | 7,600 |
| 2025/07/08 | 413 | 414 | 408 | 409 | 21,600 |
| 2025/07/07 | 411 | 414 | 409 | 412 | 15,500 |
| 2025/07/04 | 405 | 411 | 402 | 408 | 19,100 |
| 2025/07/03 | 400 | 403 | 398 | 402 | 6,700 |
| 2025/07/02 | 400 | 402 | 397 | 398 | 11,300 |
| 2025/07/01 | 404 | 404 | 396 | 398 | 20,300 |
| 2025/06/30 | 405 | 408 | 402 | 402 | 19,200 |
| 2025/06/27 | 396 | 399 | 396 | 399 | 6,500 |
| 2025/06/26 | 405 | 405 | 394 | 396 | 18,900 |
| 2025/06/25 | 407 | 410 | 402 | 402 | 19,700 |
| 2025/06/24 | 397 | 410 | 397 | 406 | 39,500 |
| 2025/06/23 | 393 | 398 | 393 | 397 | 17,300 |
| 2025/06/20 | 393 | 397 | 391 | 393 | 18,000 |
| 2025/06/19 | 383 | 396 | 382 | 393 | 29,900 |
| 2025/06/18 | 382 | 383 | 381 | 382 | 4,800 |
| 2025/06/17 | 382 | 382 | 379 | 381 | 5,900 |
| 2025/06/16 | 383 | 383 | 380 | 382 | 8,500 |
| 2025/06/13 | 382 | 382 | 379 | 379 | 8,900 |
| 2025/06/12 | 383 | 383 | 380 | 383 | 8,400 |
| 2025/06/11 | 380 | 381 | 378 | 379 | 4,900 |
| 2025/06/10 | 379 | 381 | 378 | 378 | 7,900 |
| 2025/06/09 | 380 | 382 | 379 | 379 | 9,700 |
| 2025/06/06 | 376 | 379 | 376 | 379 | 8,600 |
| 2025/06/05 | 385 | 385 | 379 | 379 | 12,100 |
| 2025/06/04 | 383 | 383 | 380 | 380 | 10,100 |
| 2025/06/03 | 379 | 382 | 378 | 382 | 7,500 |
| 2025/06/02 | 376 | 381 | 374 | 378 | 20,300 |
| 2025/05/30 | 373 | 373 | 371 | 373 | 5,700 |
| 2025/05/29 | 375 | 375 | 370 | 372 | 9,400 |
| 2025/05/28 | 375 | 375 | 372 | 372 | 9,800 |
| 2025/05/27 | 371 | 375 | 371 | 372 | 10,800 |
| 2025/05/26 | 374 | 374 | 371 | 371 | 7,600 |
| 2025/05/23 | 372 | 374 | 370 | 371 | 8,800 |
| 2025/05/22 | 371 | 376 | 370 | 370 | 15,300 |
| 2025/05/21 | 377 | 377 | 372 | 372 | 17,000 |
| 2025/05/20 | 371 | 377 | 371 | 377 | 11,000 |
| 2025/05/19 | 374 | 376 | 371 | 371 | 10,900 |
| 2025/05/16 | 374 | 375 | 368 | 370 | 15,400 |
| 2025/05/15 | 376 | 378 | 371 | 371 | 8,100 |
| 2025/05/14 | 371 | 377 | 367 | 377 | 22,300 |
| 2025/05/13 | 381 | 381 | 370 | 371 | 30,600 |
| 2025/05/12 | 384 | 387 | 381 | 381 | 12,300 |
| 2025/05/09 | 389 | 389 | 379 | 382 | 17,200 |
| 2025/05/08 | 391 | 391 | 380 | 385 | 15,600 |
| 2025/05/07 | 384 | 389 | 383 | 387 | 24,000 |
| 2025/05/02 | 385 | 386 | 376 | 380 | 18,000 |
| 2025/05/01 | 379 | 385 | 377 | 385 | 15,100 |
| 2025/04/30 | 379 | 379 | 373 | 375 | 20,600 |
| 2025/04/28 | 373 | 377 | 372 | 375 | 15,900 |
| 2025/04/25 | 363 | 372 | 362 | 366 | 29,100 |
| 2025/04/24 | 362 | 366 | 357 | 357 | 27,800 |
| 2025/04/23 | 359 | 360 | 354 | 360 | 16,800 |
| 2025/04/22 | 346 | 353 | 346 | 352 | 18,700 |
| 2025/04/21 | 347 | 349 | 344 | 347 | 25,800 |
| 2025/04/18 | 345 | 360 | 340 | 347 | 101,800 |
| 2025/04/17 | 341 | 373 | 323 | 345 | 245,800 |
| 2025/04/16 | 350 | 367 | 320 | 340 | 389,300 |
| 2025/04/15 | 345 | 351 | 345 | 349 | 15,100 |
| 2025/04/14 | 350 | 350 | 345 | 345 | 23,500 |
| 2025/04/11 | 335 | 348 | 330 | 347 | 27,000 |
| 2025/04/10 | 345 | 347 | 336 | 342 | 58,000 |
| 2025/04/09 | 330 | 331 | 318 | 329 | 39,100 |
| 2025/04/08 | 314 | 336 | 314 | 332 | 68,400 |
| 2025/04/07 | 301 | 303 | 288 | 298 | 112,000 |
| 2025/04/04 | 337 | 339 | 313 | 323 | 125,500 |
| 2025/04/03 | 354 | 354 | 338 | 344 | 113,700 |
| 2025/04/02 | 352 | 365 | 351 | 359 | 44,100 |
| 2025/04/01 | 374 | 374 | 351 | 351 | 82,100 |
| 2025/03/31 | 384 | 384 | 354 | 370 | 150,800 |
| 2025/03/28 | 407 | 412 | 399 | 399 | 265,200 |
| 2025/03/27 | 485 | 489 | 480 | 480 | 114,100 |
| 2025/03/26 | 490 | 492 | 475 | 486 | 148,300 |
| 2025/03/25 | 490 | 492 | 488 | 489 | 86,200 |
| 2025/03/24 | 490 | 492 | 486 | 489 | 116,300 |
| 2025/03/21 | 488 | 490 | 485 | 487 | 61,600 |
| 2025/03/19 | 475 | 489 | 474 | 488 | 74,900 |
| 2025/03/18 | 490 | 490 | 470 | 473 | 80,800 |
| 2025/03/17 | 481 | 489 | 481 | 487 | 70,000 |
| 2025/03/14 | 467 | 476 | 465 | 475 | 41,800 |
| 2025/03/13 | 469 | 471 | 463 | 464 | 35,700 |
| 2025/03/12 | 459 | 468 | 459 | 465 | 26,300 |
| 2025/03/11 | 461 | 462 | 453 | 459 | 49,800 |
| 2025/03/10 | 464 | 474 | 462 | 468 | 54,500 |
| 2025/03/07 | 454 | 461 | 450 | 454 | 64,800 |
| 2025/03/06 | 448 | 461 | 448 | 453 | 55,700 |
| 2025/03/05 | 440 | 449 | 440 | 447 | 31,600 |
| 2025/03/04 | 443 | 443 | 434 | 439 | 31,100 |
| 2025/03/03 | 433 | 442 | 432 | 437 | 40,100 |
| 2025/02/28 | 438 | 439 | 419 | 433 | 82,600 |
| 2025/02/27 | 449 | 449 | 435 | 439 | 38,100 |
| 2025/02/26 | 443 | 443 | 428 | 442 | 39,800 |
| 2025/02/25 | 452 | 454 | 440 | 442 | 32,800 |
| 2025/02/21 | 455 | 455 | 430 | 435 | 55,900 |
| 2025/02/20 | 458 | 458 | 445 | 455 | 38,700 |
| 2025/02/19 | 458 | 458 | 451 | 456 | 19,700 |
| 2025/02/18 | 452 | 459 | 450 | 454 | 54,600 |
| 2025/02/17 | 440 | 449 | 437 | 449 | 55,800 |
| 2025/02/14 | 428 | 433 | 427 | 431 | 24,700 |
| 2025/02/13 | 419 | 428 | 415 | 427 | 38,100 |
| 2025/02/12 | 430 | 432 | 417 | 417 | 52,000 |
| 2025/02/10 | 431 | 436 | 427 | 427 | 50,100 |
| 2025/02/07 | 413 | 443 | 413 | 423 | 106,000 |
| 2025/02/06 | 417 | 417 | 407 | 412 | 32,700 |
| 2025/02/05 | 425 | 425 | 412 | 417 | 55,900 |
| 2025/02/04 | 435 | 437 | 423 | 428 | 51,600 |
| 2025/02/03 | 432 | 435 | 428 | 435 | 33,900 |
| 2025/01/31 | 422 | 427 | 420 | 427 | 31,400 |
| 2025/01/30 | 418 | 421 | 412 | 421 | 19,600 |
| 2025/01/29 | 425 | 425 | 409 | 414 | 84,300 |
| 2025/01/28 | 430 | 432 | 423 | 427 | 43,000 |
| 2025/01/27 | 433 | 433 | 425 | 430 | 48,300 |
| 2025/01/24 | 415 | 429 | 413 | 423 | 56,300 |
| 2025/01/23 | 410 | 413 | 408 | 413 | 37,000 |
| 2025/01/22 | 405 | 408 | 402 | 408 | 26,800 |
| 2025/01/21 | 395 | 402 | 394 | 402 | 51,300 |
| 2025/01/20 | 394 | 396 | 391 | 394 | 32,700 |
| 2025/01/17 | 394 | 394 | 386 | 393 | 31,400 |
| 2025/01/16 | 395 | 395 | 389 | 393 | 27,200 |
| 2025/01/15 | 395 | 396 | 390 | 390 | 28,900 |
| 2025/01/14 | 392 | 397 | 392 | 395 | 36,100 |
| 2025/01/10 | 387 | 390 | 385 | 390 | 20,400 |
| 2025/01/09 | 399 | 399 | 384 | 385 | 47,500 |
| 2025/01/08 | 393 | 399 | 392 | 399 | 23,200 |
| 2025/01/07 | 395 | 399 | 390 | 393 | 39,200 |
| 2025/01/06 | 386 | 399 | 386 | 391 | 74,300 |
| 2024/12/30 | 371 | 382 | 371 | 378 | 63,200 |
| 2024/12/27 | 376 | 381 | 365 | 367 | 103,300 |
| 2024/12/26 | 380 | 384 | 372 | 376 | 53,000 |
| 2024/12/25 | 380 | 386 | 370 | 380 | 65,300 |
| 2024/12/24 | 408 | 408 | 375 | 376 | 151,100 |
| 2024/12/23 | 406 | 410 | 401 | 405 | 54,300 |
| 2024/12/20 | 402 | 407 | 398 | 398 | 39,600 |
| 2024/12/19 | 397 | 410 | 397 | 399 | 65,800 |
| 2024/12/18 | 388 | 413 | 384 | 396 | 177,100 |
| 2024/12/17 | 361 | 382 | 361 | 380 | 146,200 |
| 2024/12/16 | 355 | 360 | 354 | 359 | 76,000 |
| 2024/12/13 | 345 | 352 | 343 | 352 | 101,600 |
| 2024/12/12 | 341 | 345 | 340 | 342 | 93,800 |
| 2024/12/11 | 350 | 350 | 342 | 342 | 135,700 |
| 2024/12/10 | 350 | 350 | 347 | 350 | 48,300 |
| 2024/12/09 | 354 | 357 | 346 | 350 | 161,300 |
| 2024/12/06 | 352 | 356 | 340 | 354 | 452,600 |
| 2024/12/05 | 325 | 366 | 319 | 344 | 2,565,600 |
| 2024/12/04 | 239 | 317 | 239 | 317 | 227,500 |
| 2024/12/03 | 237 | 238 | 236 | 237 | 3,500 |
| 2024/12/02 | 235 | 237 | 234 | 235 | 1,500 |
| 2024/11/29 | 236 | 237 | 235 | 235 | 1,900 |
| 2024/11/28 | 238 | 238 | 237 | 237 | 1,400 |
| 2024/11/27 | 239 | 239 | 239 | 239 | 200 |
| 2024/11/26 | 239 | 239 | 238 | 238 | 4,800 |
| 2024/11/25 | 241 | 241 | 239 | 239 | 1,200 |
| 2024/11/22 | 238 | 240 | 238 | 238 | 2,300 |
| 2024/11/21 | 237 | 239 | 237 | 239 | 2,300 |
| 2024/11/20 | 237 | 237 | 234 | 237 | 800 |
| 2024/11/19 | 236 | 237 | 236 | 237 | 1,700 |
| 2024/11/18 | 232 | 236 | 232 | 234 | 5,900 |
| 2024/11/15 | 231 | 232 | 230 | 232 | 2,500 |
| 2024/11/14 | 234 | 235 | 233 | 233 | 1,600 |
| 2024/11/13 | 230 | 233 | 230 | 231 | 2,700 |
| 2024/11/12 | 235 | 238 | 229 | 231 | 17,500 |
| 2024/11/11 | 231 | 234 | 231 | 234 | 2,200 |
| 2024/11/08 | 231 | 232 | 229 | 230 | 5,900 |
| 2024/11/07 | 234 | 234 | 231 | 231 | 3,000 |
| 2024/11/06 | 231 | 235 | 231 | 231 | 7,100 |
| 2024/11/05 | 233 | 233 | 230 | 230 | 6,700 |
| 2024/11/01 | 233 | 234 | 233 | 233 | 1,900 |
| 2024/10/31 | 235 | 235 | 233 | 234 | 1,700 |
| 2024/10/30 | 237 | 237 | 235 | 235 | 3,200 |
| 2024/10/29 | 237 | 239 | 237 | 237 | 700 |
| 2024/10/28 | 234 | 240 | 234 | 237 | 700 |
| 2024/10/25 | 247 | 247 | 234 | 234 | 18,600 |
| 2024/10/24 | 246 | 247 | 240 | 243 | 3,600 |
| 2024/10/23 | 250 | 250 | 241 | 247 | 6,600 |
| 2024/10/22 | 250 | 250 | 247 | 250 | 2,600 |
| 2024/10/21 | 254 | 254 | 250 | 250 | 2,000 |
| 2024/10/18 | 251 | 255 | 250 | 254 | 2,600 |
| 2024/10/17 | 256 | 256 | 250 | 252 | 5,800 |
| 2024/10/16 | 253 | 256 | 252 | 256 | 600 |
| 2024/10/15 | 256 | 257 | 256 | 256 | 2,400 |
| 2024/10/11 | 255 | 257 | 254 | 256 | 1,900 |
| 2024/10/10 | 265 | 265 | 252 | 255 | 7,800 |
| 2024/10/09 | 262 | 273 | 255 | 262 | 34,100 |
| 2024/10/08 | 249 | 262 | 245 | 260 | 44,600 |
| 2024/10/07 | 248 | 251 | 246 | 251 | 4,300 |