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 |
---|---|---|---|---|---|
2007/12/28 | 190 | 190 | 190 | 190 | 3,000 |
2007/12/27 | 190 | 195 | 190 | 195 | 2,000 |
2007/12/26 | 190 | 190 | 190 | 190 | 2,000 |
2007/12/25 | 191 | 191 | 186 | 186 | 8,000 |
2007/12/21 | 192 | 192 | 188 | 190 | 14,000 |
2007/12/20 | 199 | 199 | 190 | 190 | 11,000 |
2007/12/19 | 205 | 205 | 194 | 194 | 3,000 |
2007/12/18 | 211 | 211 | 200 | 200 | 13,000 |
2007/12/17 | 213 | 213 | 210 | 211 | 7,000 |
2007/12/14 | 211 | 211 | 211 | 211 | 1,000 |
2007/12/13 | 214 | 214 | 214 | 214 | 2,000 |
2007/12/12 | 213 | 215 | 213 | 215 | 12,000 |
2007/12/11 | 218 | 218 | 218 | 218 | 2,000 |
2007/12/10 | 218 | 218 | 214 | 218 | 10,000 |
2007/12/07 | 220 | 220 | 220 | 220 | 2,000 |
2007/12/06 | 225 | 225 | 220 | 220 | 8,000 |
2007/12/05 | 220 | 227 | 220 | 227 | 2,000 |
2007/12/04 | 220 | 220 | 220 | 220 | 1,000 |
2007/12/03 | 227 | 227 | 227 | 227 | 1,000 |
2007/11/30 | 216 | 221 | 216 | 221 | 3,000 |
2007/11/29 | 220 | 220 | 220 | 220 | 1,000 |
2007/11/28 | 220 | 220 | 220 | 220 | 3,000 |
2007/11/27 | 218 | 218 | 218 | 218 | 2,000 |
2007/11/26 | 221 | 221 | 221 | 221 | 3,000 |
2007/11/22 | 211 | 211 | 211 | 211 | 4,000 |
2007/11/21 | 211 | 215 | 211 | 215 | 8,000 |
2007/11/19 | 228 | 237 | 220 | 220 | 8,000 |
2007/11/16 | 227 | 227 | 227 | 227 | 6,000 |
2007/11/15 | 230 | 232 | 230 | 232 | 2,000 |
2007/11/14 | 227 | 230 | 227 | 230 | 2,000 |
2007/11/13 | 225 | 225 | 225 | 225 | 1,000 |
2007/11/12 | 230 | 230 | 222 | 225 | 4,000 |
2007/11/08 | 235 | 235 | 235 | 235 | 2,000 |
2007/11/05 | 235 | 238 | 235 | 238 | 2,000 |
2007/11/02 | 235 | 236 | 235 | 235 | 9,000 |
2007/11/01 | 242 | 242 | 239 | 239 | 11,000 |
2007/10/31 | 241 | 241 | 238 | 238 | 3,000 |
2007/10/30 | 245 | 250 | 245 | 250 | 2,000 |
2007/10/29 | 245 | 245 | 245 | 245 | 6,000 |
2007/10/26 | 254 | 254 | 241 | 241 | 10,000 |
2007/10/25 | 258 | 258 | 250 | 251 | 35,000 |
2007/10/23 | 298 | 298 | 298 | 298 | 1,000 |
2007/10/10 | 298 | 298 | 298 | 298 | 3,000 |
2007/10/09 | 298 | 298 | 298 | 298 | 2,000 |
2007/10/04 | 289 | 289 | 289 | 289 | 1,000 |
2007/10/03 | 271 | 279 | 271 | 279 | 4,000 |
2007/10/02 | 269 | 270 | 269 | 270 | 2,000 |
2007/10/01 | 271 | 271 | 258 | 268 | 6,000 |
2007/09/28 | 269 | 269 | 269 | 269 | 1,000 |
2007/09/26 | 267 | 267 | 266 | 266 | 3,000 |
2007/09/25 | 278 | 278 | 266 | 266 | 3,000 |
2007/09/21 | 270 | 270 | 265 | 265 | 10,000 |
2007/09/18 | 273 | 273 | 272 | 272 | 2,000 |
2007/09/14 | 273 | 273 | 273 | 273 | 1,000 |
2007/09/13 | 277 | 277 | 272 | 273 | 8,000 |
2007/09/11 | 280 | 281 | 276 | 276 | 4,000 |
2007/09/07 | 282 | 282 | 281 | 281 | 4,000 |
2007/09/06 | 288 | 288 | 288 | 288 | 2,000 |
2007/09/05 | 288 | 288 | 288 | 288 | 3,000 |
2007/09/03 | 282 | 286 | 282 | 286 | 11,000 |
2007/08/30 | 296 | 296 | 296 | 296 | 3,000 |
2007/08/29 | 296 | 296 | 296 | 296 | 4,000 |
2007/08/28 | 297 | 297 | 297 | 297 | 1,000 |
2007/08/27 | 302 | 302 | 302 | 302 | 1,000 |
2007/08/24 | 295 | 295 | 291 | 295 | 6,000 |
2007/08/22 | 294 | 294 | 294 | 294 | 1,000 |
2007/08/21 | 297 | 299 | 297 | 299 | 4,000 |
2007/08/20 | 292 | 297 | 292 | 297 | 6,000 |
2007/08/17 | 301 | 301 | 281 | 281 | 13,000 |
2007/08/16 | 314 | 314 | 301 | 301 | 9,000 |
2007/08/15 | 315 | 315 | 315 | 315 | 1,000 |
2007/08/14 | 320 | 320 | 319 | 319 | 2,000 |
2007/08/13 | 320 | 320 | 320 | 320 | 2,000 |
2007/08/10 | 325 | 325 | 315 | 315 | 7,000 |
2007/08/09 | 327 | 330 | 327 | 330 | 3,000 |
2007/08/07 | 333 | 337 | 332 | 337 | 6,000 |
2007/08/06 | 334 | 334 | 334 | 334 | 2,000 |
2007/08/03 | 335 | 335 | 334 | 334 | 3,000 |
2007/08/02 | 341 | 341 | 338 | 338 | 9,000 |
2007/08/01 | 341 | 341 | 341 | 341 | 2,000 |
2007/07/31 | 341 | 341 | 341 | 341 | 1,000 |
2007/07/30 | 348 | 348 | 348 | 348 | 1,000 |
2007/07/27 | 340 | 340 | 336 | 339 | 14,000 |
2007/07/26 | 342 | 343 | 341 | 343 | 6,000 |
2007/07/25 | 342 | 342 | 339 | 339 | 10,000 |
2007/07/24 | 341 | 341 | 341 | 341 | 1,000 |
2007/07/23 | 342 | 347 | 342 | 347 | 3,000 |
2007/07/20 | 349 | 349 | 349 | 349 | 4,000 |
2007/07/19 | 350 | 350 | 349 | 349 | 3,000 |
2007/07/18 | 350 | 352 | 348 | 348 | 4,000 |
2007/07/17 | 358 | 358 | 351 | 352 | 6,000 |
2007/07/13 | 356 | 356 | 345 | 345 | 16,000 |
2007/07/11 | 361 | 361 | 356 | 356 | 5,000 |
2007/07/10 | 361 | 361 | 361 | 361 | 1,000 |
2007/07/09 | 361 | 361 | 360 | 360 | 3,000 |
2007/07/06 | 361 | 366 | 361 | 366 | 2,000 |
2007/07/05 | 362 | 365 | 362 | 365 | 7,000 |
2007/07/04 | 365 | 365 | 365 | 365 | 2,000 |
2007/07/03 | 370 | 370 | 360 | 360 | 7,000 |
2007/06/29 | 360 | 361 | 360 | 361 | 4,000 |
2007/06/28 | 360 | 360 | 360 | 360 | 3,000 |
2007/06/27 | 365 | 365 | 360 | 360 | 4,000 |
2007/06/26 | 361 | 361 | 360 | 360 | 3,000 |
2007/06/25 | 369 | 369 | 364 | 364 | 2,000 |
2007/06/22 | 360 | 360 | 360 | 360 | 2,000 |
2007/06/20 | 360 | 360 | 360 | 360 | 3,000 |
2007/06/19 | 364 | 370 | 363 | 370 | 8,000 |
2007/06/18 | 349 | 363 | 349 | 363 | 9,000 |
2007/06/15 | 343 | 348 | 343 | 348 | 5,000 |
2007/06/13 | 345 | 345 | 342 | 342 | 3,000 |
2007/06/11 | 344 | 349 | 341 | 349 | 9,000 |
2007/06/07 | 342 | 350 | 342 | 350 | 5,000 |
2007/06/05 | 346 | 351 | 344 | 344 | 4,000 |
2007/06/04 | 341 | 345 | 341 | 345 | 7,000 |
2007/05/31 | 341 | 344 | 340 | 344 | 9,000 |
2007/05/30 | 337 | 341 | 336 | 341 | 6,000 |
2007/05/28 | 341 | 351 | 341 | 351 | 5,000 |
2007/05/25 | 345 | 345 | 341 | 341 | 5,000 |
2007/05/24 | 340 | 340 | 340 | 340 | 2,000 |
2007/05/23 | 340 | 345 | 340 | 344 | 10,000 |
2007/05/22 | 340 | 340 | 340 | 340 | 1,000 |
2007/05/21 | 339 | 342 | 338 | 342 | 4,000 |
2007/05/18 | 340 | 340 | 335 | 337 | 30,000 |
2007/05/17 | 354 | 354 | 345 | 345 | 6,000 |
2007/05/16 | 356 | 356 | 356 | 356 | 1,000 |
2007/05/15 | 357 | 357 | 357 | 357 | 3,000 |
2007/05/14 | 362 | 362 | 362 | 362 | 1,000 |
2007/05/11 | 360 | 360 | 360 | 360 | 1,000 |
2007/05/09 | 363 | 368 | 363 | 368 | 4,000 |
2007/05/08 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/02 | 356 | 357 | 351 | 357 | 7,000 |
2007/05/01 | 351 | 351 | 351 | 351 | 1,000 |
2007/04/27 | 350 | 360 | 350 | 359 | 7,000 |
2007/04/26 | 358 | 363 | 351 | 363 | 15,000 |
2007/04/25 | 358 | 358 | 358 | 358 | 2,000 |
2007/04/24 | 358 | 360 | 358 | 360 | 8,000 |
2007/04/23 | 366 | 366 | 353 | 358 | 16,000 |
2007/04/20 | 371 | 371 | 367 | 370 | 10,000 |
2007/04/19 | 371 | 371 | 371 | 371 | 2,000 |
2007/04/18 | 372 | 378 | 372 | 373 | 5,000 |
2007/04/17 | 380 | 380 | 371 | 373 | 8,000 |
2007/04/16 | 381 | 381 | 377 | 377 | 8,000 |
2007/04/13 | 380 | 380 | 380 | 380 | 2,000 |
2007/04/11 | 381 | 381 | 381 | 381 | 1,000 |
2007/04/06 | 385 | 390 | 385 | 390 | 3,000 |
2007/04/05 | 384 | 384 | 384 | 384 | 1,000 |
2007/04/04 | 380 | 384 | 380 | 384 | 2,000 |
2007/04/03 | 379 | 383 | 379 | 380 | 4,000 |
2007/03/30 | 380 | 386 | 380 | 386 | 3,000 |
2007/03/28 | 385 | 385 | 385 | 385 | 1,000 |
2007/03/26 | 388 | 389 | 388 | 389 | 3,000 |
2007/03/23 | 391 | 391 | 391 | 391 | 2,000 |
2007/03/22 | 394 | 394 | 394 | 394 | 1,000 |
2007/03/20 | 392 | 392 | 389 | 391 | 10,000 |
2007/03/19 | 397 | 397 | 390 | 396 | 7,000 |
2007/03/16 | 392 | 400 | 392 | 400 | 5,000 |
2007/03/14 | 397 | 401 | 395 | 401 | 10,000 |
2007/03/13 | 397 | 401 | 397 | 401 | 4,000 |
2007/03/09 | 403 | 403 | 403 | 403 | 2,000 |
2007/03/08 | 393 | 398 | 393 | 398 | 5,000 |
2007/03/07 | 396 | 409 | 389 | 394 | 13,000 |
2007/03/06 | 389 | 392 | 389 | 392 | 2,000 |
2007/03/05 | 381 | 381 | 380 | 380 | 2,000 |
2007/03/02 | 387 | 399 | 387 | 399 | 4,000 |
2007/02/28 | 386 | 390 | 370 | 390 | 11,000 |
2007/02/27 | 404 | 404 | 398 | 398 | 8,000 |
2007/02/26 | 404 | 406 | 403 | 403 | 6,000 |
2007/02/23 | 402 | 402 | 397 | 400 | 5,000 |
2007/02/22 | 401 | 403 | 396 | 402 | 8,000 |
2007/02/21 | 404 | 404 | 398 | 403 | 6,000 |
2007/02/20 | 401 | 401 | 401 | 401 | 3,000 |
2007/02/19 | 404 | 408 | 404 | 408 | 4,000 |
2007/02/16 | 397 | 404 | 397 | 404 | 7,000 |
2007/02/15 | 398 | 398 | 395 | 395 | 10,000 |
2007/02/14 | 398 | 398 | 398 | 398 | 11,000 |
2007/02/13 | 402 | 405 | 398 | 398 | 9,000 |
2007/02/09 | 400 | 405 | 400 | 405 | 4,000 |
2007/02/08 | 409 | 409 | 409 | 409 | 2,000 |
2007/02/07 | 408 | 409 | 408 | 409 | 5,000 |
2007/02/06 | 400 | 401 | 400 | 401 | 4,000 |
2007/02/05 | 401 | 401 | 401 | 401 | 1,000 |
2007/02/02 | 401 | 401 | 401 | 401 | 1,000 |
2007/01/31 | 406 | 406 | 406 | 406 | 1,000 |
2007/01/30 | 402 | 410 | 400 | 405 | 10,000 |
2007/01/29 | 403 | 403 | 403 | 403 | 3,000 |
2007/01/25 | 415 | 415 | 414 | 414 | 2,000 |
2007/01/24 | 413 | 413 | 410 | 410 | 7,000 |
2007/01/23 | 419 | 419 | 419 | 419 | 2,000 |
2007/01/22 | 411 | 415 | 408 | 414 | 9,000 |
2007/01/19 | 415 | 415 | 412 | 412 | 4,000 |
2007/01/18 | 399 | 424 | 399 | 420 | 7,000 |
2007/01/17 | 393 | 393 | 392 | 392 | 2,000 |
2007/01/16 | 394 | 394 | 392 | 392 | 3,000 |
2007/01/15 | 395 | 400 | 394 | 394 | 4,000 |
2007/01/11 | 398 | 400 | 395 | 396 | 10,000 |
2007/01/09 | 401 | 401 | 399 | 400 | 7,000 |
2007/01/05 | 395 | 395 | 395 | 395 | 1,000 |
2007/01/04 | 396 | 396 | 395 | 396 | 3,000 |