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
2026/03/27 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
2025/09/08 454 459 453 457 14,100
2025/09/05 455 455 452 453 5,400
2025/09/04 455 455 453 454 4,400
2025/09/03 455 455 453 453 4,500
2025/09/02 455 455 453 455 7,000
2025/09/01 455 455 452 454 9,900
2025/08/29 452 455 452 454 7,500
2025/08/28 455 455 454 455 5,400
2025/08/27 453 455 453 454 5,600
2025/08/26 453 453 449 453 10,600
2025/08/25 450 453 450 451 13,100
2025/08/22 449 450 447 450 8,200
2025/08/21 444 448 444 445 7,600
2025/08/20 444 444 441 444 7,500
2025/08/19 444 444 440 442 7,400
2025/08/18 432 446 432 442 15,800
2025/08/15 433 437 431 431 19,800
2025/08/14 436 438 432 434 9,400
2025/08/13 435 440 434 436 13,100
2025/08/12 432 444 432 434 18,900
2025/08/08 442 445 430 431 25,300
2025/08/07 446 447 445 445 8,500
2025/08/06 450 450 446 446 8,400
2025/08/05 452 454 447 450 13,500
2025/08/04 445 450 443 450 12,300
2025/08/01 446 448 443 443 10,800
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

このページの先頭へ