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
2004/12/30 505 519 504 506 27,000
2004/12/29 484 515 484 501 64,000
2004/12/28 476 482 476 481 25,000
2004/12/27 472 485 462 475 69,000
2004/12/24 436 460 434 455 94,000
2004/12/22 422 430 416 423 74,000
2004/12/21 425 429 415 416 58,000
2004/12/20 420 427 410 420 72,000
2004/12/17 411 421 408 410 14,000
2004/12/16 405 411 402 411 19,000
2004/12/15 401 410 397 401 30,000
2004/12/14 410 410 395 400 47,000
2004/12/13 416 422 410 410 23,000
2004/12/10 425 429 417 417 39,000
2004/12/09 440 440 425 425 31,000
2004/12/08 436 440 435 438 12,000
2004/12/07 457 457 431 431 39,000
2004/12/06 463 463 456 456 9,000
2004/12/03 465 466 460 463 12,000
2004/12/02 470 474 470 470 7,000
2004/12/01 470 470 460 460 9,000
2004/11/30 480 480 468 469 7,000
2004/11/29 480 480 478 480 4,000
2004/11/26 500 500 479 479 7,000
2004/11/25 490 490 490 490 1,000
2004/11/24 484 484 480 480 7,000
2004/11/22 485 485 475 478 10,000
2004/11/19 508 509 483 489 30,000
2004/11/18 525 525 509 509 23,000
2004/11/17 516 516 506 509 13,000
2004/11/16 545 545 511 526 55,000
2004/11/15 485 545 485 544 76,000
2004/11/12 485 490 470 480 22,000
2004/11/11 470 485 470 484 16,000
2004/11/10 463 463 444 461 41,000
2004/11/09 478 478 465 465 27,000
2004/11/08 472 475 472 475 5,000
2004/11/05 481 490 481 484 9,000
2004/11/04 485 485 471 472 28,000
2004/11/02 490 490 485 485 5,000
2004/10/29 480 495 480 495 2,000
2004/10/28 490 490 480 486 12,000
2004/10/27 493 493 486 488 6,000
2004/10/26 485 487 485 487 4,000
2004/10/25 480 500 480 500 6,000
2004/10/22 493 495 487 490 11,000
2004/10/21 510 510 496 496 10,000
2004/10/20 511 515 506 515 7,000
2004/10/19 506 528 506 528 5,000
2004/10/18 528 528 520 525 5,000
2004/10/15 521 550 501 549 28,000
2004/10/14 570 570 531 550 28,000
2004/10/13 628 628 570 577 23,000
2004/10/12 600 629 600 627 65,000
2004/10/08 532 600 530 590 96,000
2004/10/07 530 530 516 516 8,000
2004/10/06 525 530 520 530 9,000
2004/10/05 540 540 540 540 2,000
2004/10/04 550 550 525 545 8,000
2004/10/01 530 540 524 534 10,000
2004/09/30 490 520 490 520 37,000
2004/09/29 507 507 475 475 20,000
2004/09/28 548 548 500 501 24,000
2004/09/27 551 559 551 551 26,000
2004/09/24 550 551 550 550 9,000
2004/09/22 550 550 549 550 11,000
2004/09/21 600 600 550 550 16,000
2004/09/17 611 621 590 592 24,000
2004/09/16 619 628 608 610 38,000
2004/09/15 679 679 638 638 35,000
2004/09/14 682 682 675 675 18,000
2004/09/13 689 690 681 682 22,000
2004/09/10 701 701 673 680 34,000
2004/09/09 702 721 700 700 44,000
2004/09/08 687 700 687 694 16,000
2004/09/07 688 693 680 680 14,000
2004/09/06 680 684 676 680 14,000
2004/09/03 684 686 674 674 22,000
2004/09/02 685 692 678 678 20,000
2004/09/01 681 681 675 675 7,000
2004/08/31 672 686 672 676 9,000
2004/08/30 680 688 676 676 12,000
2004/08/27 700 700 676 685 27,000
2004/08/26 709 714 692 692 14,000
2004/08/25 685 710 685 709 17,000
2004/08/24 700 700 661 695 25,000
2004/08/23 745 750 700 715 36,000
2004/08/20 680 735 669 735 48,000
2004/08/19 665 677 655 670 19,000
2004/08/18 685 690 655 655 13,000
2004/08/17 705 705 675 675 8,000
2004/08/16 700 700 660 675 21,000
2004/08/13 720 720 700 700 11,000
2004/08/12 740 750 730 730 13,000
2004/08/11 740 790 740 760 49,000
2004/08/10 700 750 700 730 40,000
2004/08/09 662 685 650 685 31,000
2004/08/06 706 708 692 695 18,000
2004/08/05 733 750 710 735 23,000
2004/08/04 706 733 660 733 33,000
2004/08/03 786 786 711 716 22,000
2004/08/02 805 808 785 785 8,000
2004/07/30 800 805 760 805 44,000
2004/07/29 837 837 800 800 10,000
2004/07/28 873 873 837 837 18,000
2004/07/27 892 892 826 826 29,000
2004/07/26 900 936 892 892 19,000
2004/07/23 920 925 881 925 52,000
2004/07/22 950 954 925 926 43,000
2004/07/21 989 1,010 970 990 25,000
2004/07/20 994 995 964 989 27,000
2004/07/16 941 985 937 984 36,000
2004/07/15 1,000 1,000 920 938 56,000
2004/07/14 1,120 1,120 1,010 1,010 41,000
2004/07/13 1,100 1,120 1,080 1,090 33,000
2004/07/12 1,150 1,170 1,100 1,120 27,000
2004/07/09 1,100 1,150 1,070 1,150 39,000
2004/07/08 1,150 1,190 1,090 1,100 53,000
2004/07/07 1,140 1,180 1,100 1,170 73,000
2004/07/06 1,290 1,300 1,160 1,200 80,000
2004/07/05 1,290 1,320 1,240 1,290 75,000
2004/07/02 1,300 1,340 1,270 1,320 101,000
2004/07/01 1,250 1,410 1,200 1,360 273,000
2004/06/30 1,230 1,270 1,220 1,230 45,000
2004/06/29 1,260 1,300 1,200 1,200 115,000
2004/06/28 1,380 1,380 1,220 1,240 79,000
2004/06/25 1,350 1,400 1,330 1,360 80,000
2004/06/24 1,400 1,400 1,330 1,360 80,000
2004/06/23 1,450 1,450 1,380 1,400 108,000
2004/06/22 1,500 1,510 1,430 1,450 346,000
2004/06/21 1,410 1,530 1,360 1,510 616,000
2004/06/18 1,470 1,480 1,380 1,440 419,000
2004/06/17 1,350 1,510 1,280 1,480 1,106,000
2004/06/16 1,400 1,410 1,290 1,350 550,000
2004/06/15 1,350 1,420 1,250 1,380 1,545,000
2004/06/14 1,090 1,300 1,050 1,300 1,974,000
2004/06/11 1,100 1,100 1,100 1,100 799,000

このページの先頭へ