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
2009/12/30 86 86 86 86 1,000
2009/12/29 85 85 85 85 3,000
2009/12/28 85 85 84 85 11,000
2009/12/25 87 87 84 84 6,000
2009/12/22 86 87 86 87 2,000
2009/12/17 87 90 85 90 8,000
2009/12/16 85 88 85 88 4,000
2009/12/15 92 92 85 85 7,000
2009/12/14 87 89 84 89 25,000
2009/12/11 95 95 91 91 8,000
2009/12/10 98 109 89 96 54,000
2009/12/09 89 114 89 114 13,000
2009/12/07 89 89 87 87 2,000
2009/12/04 89 89 89 89 2,000
2009/11/30 83 83 83 83 1,000
2009/11/25 89 89 89 89 6,000
2009/11/24 85 85 85 85 5,000
2009/11/20 80 81 80 80 3,000
2009/11/17 86 89 86 89 3,000
2009/11/16 86 89 85 89 5,000
2009/11/13 94 94 94 94 2,000
2009/11/12 95 95 95 95 2,000
2009/11/11 95 95 95 95 2,000
2009/11/04 94 94 94 94 1,000
2009/10/30 92 92 92 92 1,000
2009/10/27 95 95 95 95 2,000
2009/10/26 94 95 94 95 2,000
2009/10/19 101 101 101 101 1,000
2009/10/14 97 97 97 97 1,000
2009/10/13 87 95 87 95 2,000
2009/10/07 93 96 93 96 3,000
2009/10/02 97 98 97 98 2,000
2009/10/01 98 98 95 95 10,000
2009/09/25 99 99 99 99 1,000
2009/09/16 98 98 98 98 1,000
2009/09/15 97 97 97 97 3,000
2009/09/11 104 104 104 104 1,000
2009/09/10 100 100 100 100 1,000
2009/09/09 100 100 100 100 2,000
2009/09/07 102 102 101 101 3,000
2009/09/04 102 102 102 102 1,000
2009/09/03 102 102 102 102 1,000
2009/08/31 102 102 102 102 1,000
2009/08/28 99 102 99 102 7,000
2009/08/27 102 102 100 100 4,000
2009/08/26 100 100 100 100 1,000
2009/08/25 101 101 101 101 2,000
2009/08/24 98 99 98 99 3,000
2009/08/21 97 97 96 96 2,000
2009/08/19 98 98 97 97 4,000
2009/08/18 97 97 97 97 1,000
2009/08/12 96 96 96 96 1,000
2009/08/11 100 100 98 98 10,000
2009/08/04 101 101 101 101 1,000
2009/08/03 101 101 101 101 1,000
2009/07/31 102 102 101 102 6,000
2009/07/29 100 101 100 101 2,000
2009/07/27 100 101 100 101 7,000
2009/07/22 100 100 100 100 1,000
2009/07/16 100 100 100 100 1,000
2009/07/15 101 101 101 101 3,000
2009/07/13 98 98 98 98 1,000
2009/07/08 100 100 98 100 7,000
2009/07/07 104 104 104 104 2,000
2009/07/03 101 101 101 101 1,000
2009/07/02 100 100 100 100 4,000
2009/07/01 101 105 101 105 4,000
2009/06/30 100 100 100 100 5,000
2009/06/29 101 101 101 101 2,000
2009/06/25 99 99 99 99 2,000
2009/06/22 101 101 100 100 2,000
2009/06/17 100 104 100 104 4,000
2009/06/16 100 100 100 100 1,000
2009/06/15 103 103 102 102 4,000
2009/06/12 100 103 98 103 4,000
2009/06/11 100 100 100 100 2,000
2009/06/10 96 96 96 96 1,000
2009/06/09 99 99 98 98 4,000
2009/06/08 98 99 98 99 4,000
2009/06/05 97 97 97 97 1,000
2009/06/04 95 95 95 95 5,000
2009/06/03 95 95 95 95 8,000
2009/06/01 95 98 91 98 12,000
2009/05/29 91 95 91 93 8,000
2009/05/28 92 96 92 96 11,000
2009/05/27 98 98 98 98 1,000
2009/05/25 99 99 99 99 1,000
2009/05/20 99 99 94 95 4,000
2009/05/18 93 96 93 96 7,000
2009/05/15 96 104 96 104 6,000
2009/05/14 94 94 91 91 6,000
2009/05/07 100 100 100 100 3,000
2009/05/01 94 94 93 93 4,000
2009/04/27 102 102 102 102 1,000
2009/04/22 101 101 101 101 1,000
2009/04/21 103 103 103 103 1,000
2009/04/20 102 102 102 102 1,000
2009/04/17 100 100 100 100 2,000
2009/04/16 99 99 99 99 1,000
2009/04/15 96 97 96 96 6,000
2009/04/10 95 95 94 94 7,000
2009/04/09 93 93 93 93 1,000
2009/04/08 93 93 93 93 1,000
2009/04/06 92 92 92 92 1,000
2009/04/03 91 91 90 90 6,000
2009/04/02 90 90 90 90 1,000
2009/03/27 90 90 90 90 1,000
2009/03/26 85 85 85 85 1,000
2009/03/25 92 92 92 92 1,000
2009/03/24 88 88 88 88 1,000
2009/03/23 87 88 87 88 3,000
2009/03/17 85 98 85 98 10,000
2009/03/16 88 92 88 92 7,000
2009/03/13 82 88 82 88 6,000
2009/03/11 81 83 81 83 2,000
2009/03/10 80 80 80 80 1,000
2009/03/09 80 80 80 80 1,000
2009/03/06 81 81 80 81 3,000
2009/03/04 86 86 86 86 1,000
2009/03/02 88 88 88 88 1,000
2009/02/27 82 86 82 86 2,000
2009/02/26 79 79 79 79 2,000
2009/02/25 84 84 84 84 3,000
2009/02/24 80 80 80 80 3,000
2009/02/23 79 82 79 82 7,000
2009/02/20 82 85 82 85 2,000
2009/02/19 83 85 83 85 2,000
2009/02/18 83 83 83 83 1,000
2009/02/17 84 92 81 92 8,000
2009/02/13 89 89 89 89 1,000
2009/02/12 83 83 76 83 10,000
2009/02/09 87 88 87 87 6,000
2009/02/05 93 93 88 92 7,000
2009/02/04 90 93 90 93 2,000
2009/02/02 92 92 92 92 1,000
2009/01/29 90 97 90 97 10,000
2009/01/28 92 96 90 91 13,000
2009/01/27 90 95 90 95 7,000
2009/01/26 91 91 91 91 3,000
2009/01/23 92 93 90 93 4,000
2009/01/22 93 93 93 93 5,000
2009/01/21 98 98 98 98 1,000
2009/01/16 98 100 98 100 5,000
2009/01/15 96 96 96 96 3,000
2009/01/14 97 101 92 101 10,000
2009/01/09 102 102 102 102 1,000
2009/01/07 102 102 102 102 1,000

このページの先頭へ