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 |
---|---|---|---|---|---|
2013/12/30 | 147 | 150 | 147 | 147 | 10,000 |
2013/12/27 | 150 | 151 | 149 | 150 | 16,000 |
2013/12/26 | 147 | 150 | 147 | 149 | 8,000 |
2013/12/25 | 148 | 150 | 147 | 149 | 89,000 |
2013/12/24 | 148 | 150 | 147 | 147 | 40,000 |
2013/12/20 | 149 | 149 | 149 | 149 | 12,000 |
2013/12/19 | 148 | 150 | 148 | 149 | 22,000 |
2013/12/18 | 148 | 151 | 148 | 150 | 52,000 |
2013/12/17 | 153 | 153 | 148 | 148 | 13,000 |
2013/12/16 | 162 | 165 | 151 | 153 | 92,000 |
2013/12/13 | 154 | 169 | 153 | 160 | 85,000 |
2013/12/12 | 155 | 156 | 154 | 154 | 9,000 |
2013/12/11 | 150 | 157 | 148 | 157 | 52,000 |
2013/12/10 | 151 | 155 | 151 | 151 | 17,000 |
2013/12/09 | 153 | 160 | 152 | 153 | 70,000 |
2013/12/06 | 147 | 157 | 147 | 157 | 113,000 |
2013/12/05 | 141 | 170 | 141 | 147 | 218,000 |
2013/12/04 | 140 | 150 | 135 | 141 | 143,000 |
2013/12/03 | 138 | 138 | 134 | 135 | 52,000 |
2013/12/02 | 135 | 138 | 135 | 138 | 8,000 |
2013/11/29 | 137 | 137 | 135 | 135 | 5,000 |
2013/11/28 | 135 | 137 | 135 | 137 | 5,000 |
2013/11/27 | 139 | 139 | 133 | 133 | 10,000 |
2013/11/26 | 137 | 137 | 134 | 135 | 61,000 |
2013/11/25 | 143 | 143 | 138 | 138 | 16,000 |
2013/11/22 | 141 | 141 | 138 | 139 | 7,000 |
2013/11/21 | 135 | 141 | 135 | 141 | 11,000 |
2013/11/19 | 138 | 138 | 138 | 138 | 3,000 |
2013/11/18 | 136 | 138 | 134 | 138 | 19,000 |
2013/11/15 | 135 | 136 | 134 | 136 | 12,000 |
2013/11/14 | 136 | 139 | 136 | 136 | 16,000 |
2013/11/13 | 138 | 138 | 134 | 134 | 15,000 |
2013/11/12 | 134 | 138 | 134 | 138 | 18,000 |
2013/11/11 | 135 | 135 | 134 | 134 | 3,000 |
2013/11/08 | 133 | 133 | 133 | 133 | 5,000 |
2013/11/07 | 133 | 134 | 133 | 134 | 6,000 |
2013/11/05 | 134 | 134 | 133 | 133 | 7,000 |
2013/11/01 | 133 | 135 | 133 | 133 | 6,000 |
2013/10/31 | 134 | 134 | 131 | 134 | 36,000 |
2013/10/30 | 135 | 137 | 133 | 133 | 6,000 |
2013/10/29 | 138 | 138 | 137 | 137 | 12,000 |
2013/10/25 | 131 | 138 | 131 | 138 | 35,000 |
2013/10/23 | 136 | 137 | 134 | 134 | 8,000 |
2013/10/21 | 137 | 137 | 137 | 137 | 2,000 |
2013/10/18 | 140 | 140 | 130 | 137 | 21,000 |
2013/10/16 | 141 | 141 | 141 | 141 | 3,000 |
2013/10/15 | 141 | 141 | 141 | 141 | 2,000 |
2013/10/11 | 143 | 143 | 140 | 140 | 12,000 |
2013/10/10 | 143 | 143 | 143 | 143 | 3,000 |
2013/10/07 | 142 | 142 | 139 | 141 | 15,000 |
2013/10/02 | 148 | 148 | 147 | 147 | 4,000 |
2013/10/01 | 147 | 147 | 147 | 147 | 1,000 |
2013/09/30 | 148 | 148 | 147 | 147 | 3,000 |
2013/09/27 | 152 | 154 | 149 | 153 | 8,000 |
2013/09/26 | 159 | 159 | 150 | 155 | 22,000 |
2013/09/25 | 141 | 144 | 141 | 144 | 4,000 |
2013/09/24 | 145 | 145 | 141 | 141 | 5,000 |
2013/09/20 | 140 | 149 | 140 | 146 | 13,000 |
2013/09/18 | 140 | 140 | 140 | 140 | 2,000 |
2013/09/12 | 142 | 142 | 142 | 142 | 3,000 |
2013/09/11 | 138 | 142 | 138 | 142 | 5,000 |
2013/09/10 | 138 | 138 | 135 | 135 | 6,000 |
2013/09/09 | 135 | 135 | 134 | 134 | 7,000 |
2013/09/06 | 135 | 135 | 135 | 135 | 3,000 |
2013/09/05 | 134 | 136 | 134 | 136 | 7,000 |
2013/09/04 | 132 | 132 | 132 | 132 | 3,000 |
2013/09/03 | 135 | 136 | 135 | 136 | 4,000 |
2013/08/30 | 133 | 133 | 133 | 133 | 1,000 |
2013/08/29 | 134 | 134 | 134 | 134 | 1,000 |
2013/08/28 | 134 | 134 | 134 | 134 | 1,000 |
2013/08/26 | 139 | 139 | 139 | 139 | 1,000 |
2013/08/23 | 134 | 134 | 134 | 134 | 2,000 |
2013/08/22 | 136 | 136 | 136 | 136 | 10,000 |
2013/08/21 | 136 | 136 | 136 | 136 | 1,000 |
2013/08/16 | 136 | 136 | 136 | 136 | 1,000 |
2013/08/13 | 137 | 137 | 137 | 137 | 2,000 |
2013/08/12 | 137 | 137 | 137 | 137 | 4,000 |
2013/08/05 | 137 | 140 | 137 | 140 | 4,000 |
2013/08/01 | 136 | 136 | 136 | 136 | 15,000 |
2013/07/30 | 136 | 137 | 135 | 136 | 4,000 |
2013/07/29 | 141 | 141 | 141 | 141 | 10,000 |
2013/07/26 | 142 | 142 | 141 | 141 | 7,000 |
2013/07/25 | 140 | 141 | 140 | 141 | 13,000 |
2013/07/24 | 145 | 145 | 145 | 145 | 4,000 |
2013/07/23 | 145 | 145 | 145 | 145 | 4,000 |
2013/07/22 | 146 | 146 | 146 | 146 | 2,000 |
2013/07/19 | 147 | 147 | 147 | 147 | 1,000 |
2013/07/18 | 150 | 152 | 150 | 152 | 2,000 |
2013/07/17 | 150 | 150 | 150 | 150 | 2,000 |
2013/07/12 | 151 | 151 | 150 | 150 | 9,000 |
2013/07/11 | 146 | 152 | 146 | 152 | 6,000 |
2013/07/10 | 144 | 144 | 144 | 144 | 3,000 |
2013/07/09 | 144 | 145 | 144 | 145 | 2,000 |
2013/07/08 | 145 | 145 | 142 | 145 | 6,000 |
2013/07/05 | 145 | 145 | 142 | 142 | 10,000 |
2013/07/04 | 146 | 146 | 145 | 145 | 5,000 |
2013/07/03 | 147 | 150 | 146 | 146 | 10,000 |
2013/07/02 | 145 | 146 | 145 | 146 | 4,000 |
2013/07/01 | 145 | 146 | 145 | 145 | 24,000 |
2013/06/28 | 146 | 147 | 141 | 145 | 45,000 |
2013/06/27 | 146 | 147 | 146 | 146 | 5,000 |
2013/06/26 | 147 | 148 | 147 | 147 | 5,000 |
2013/06/25 | 146 | 147 | 146 | 147 | 5,000 |
2013/06/24 | 152 | 152 | 147 | 147 | 2,000 |
2013/06/21 | 151 | 151 | 150 | 150 | 2,000 |
2013/06/20 | 147 | 150 | 145 | 150 | 30,000 |
2013/06/19 | 150 | 150 | 145 | 145 | 13,000 |
2013/06/18 | 150 | 151 | 150 | 151 | 2,000 |
2013/06/17 | 148 | 150 | 140 | 150 | 22,000 |
2013/06/14 | 147 | 150 | 146 | 150 | 14,000 |
2013/06/13 | 147 | 149 | 144 | 145 | 31,000 |
2013/06/12 | 145 | 150 | 145 | 150 | 20,000 |
2013/06/11 | 150 | 151 | 144 | 147 | 22,000 |
2013/06/10 | 145 | 151 | 145 | 150 | 18,000 |
2013/06/07 | 147 | 150 | 144 | 145 | 55,000 |
2013/06/06 | 151 | 153 | 148 | 152 | 70,000 |
2013/06/05 | 161 | 162 | 158 | 158 | 5,000 |
2013/06/04 | 154 | 163 | 153 | 163 | 9,000 |
2013/06/03 | 160 | 165 | 151 | 164 | 15,000 |
2013/05/31 | 165 | 165 | 165 | 165 | 1,000 |
2013/05/30 | 164 | 169 | 164 | 164 | 11,000 |
2013/05/29 | 162 | 165 | 161 | 165 | 10,000 |
2013/05/28 | 173 | 173 | 161 | 162 | 27,000 |
2013/05/27 | 167 | 172 | 166 | 172 | 10,000 |
2013/05/24 | 172 | 173 | 166 | 167 | 105,000 |
2013/05/23 | 180 | 185 | 174 | 174 | 118,000 |
2013/05/22 | 177 | 179 | 175 | 177 | 33,000 |
2013/05/21 | 179 | 179 | 175 | 177 | 48,000 |
2013/05/20 | 179 | 183 | 176 | 179 | 55,000 |
2013/05/17 | 173 | 190 | 170 | 172 | 157,000 |
2013/05/16 | 156 | 197 | 155 | 168 | 477,000 |
2013/05/15 | 153 | 155 | 149 | 150 | 45,000 |
2013/05/14 | 147 | 151 | 146 | 149 | 97,000 |
2013/05/13 | 146 | 147 | 140 | 147 | 38,000 |
2013/05/10 | 154 | 154 | 141 | 147 | 33,000 |
2013/05/09 | 157 | 157 | 151 | 151 | 39,000 |
2013/05/08 | 147 | 193 | 146 | 156 | 258,000 |
2013/05/07 | 139 | 149 | 139 | 146 | 61,000 |
2013/05/02 | 142 | 144 | 140 | 140 | 8,000 |
2013/05/01 | 142 | 145 | 137 | 145 | 57,000 |
2013/04/30 | 138 | 144 | 138 | 144 | 28,000 |
2013/04/26 | 139 | 143 | 138 | 143 | 29,000 |
2013/04/25 | 137 | 148 | 137 | 137 | 73,000 |
2013/04/24 | 137 | 137 | 133 | 133 | 22,000 |
2013/04/23 | 135 | 138 | 135 | 138 | 5,000 |
2013/04/22 | 136 | 136 | 133 | 133 | 12,000 |
2013/04/19 | 133 | 135 | 133 | 135 | 5,000 |
2013/04/18 | 131 | 131 | 131 | 131 | 2,000 |
2013/04/17 | 131 | 132 | 131 | 132 | 7,000 |
2013/04/16 | 130 | 132 | 130 | 132 | 16,000 |
2013/04/15 | 132 | 132 | 132 | 132 | 1,000 |
2013/04/12 | 130 | 130 | 130 | 130 | 6,000 |
2013/04/11 | 130 | 131 | 127 | 127 | 14,000 |
2013/04/10 | 130 | 130 | 130 | 130 | 1,000 |
2013/04/09 | 130 | 131 | 130 | 130 | 11,000 |
2013/04/05 | 129 | 129 | 125 | 125 | 12,000 |
2013/04/04 | 123 | 123 | 123 | 123 | 16,000 |
2013/04/03 | 125 | 125 | 120 | 124 | 15,000 |
2013/04/02 | 125 | 126 | 125 | 126 | 14,000 |
2013/04/01 | 127 | 127 | 125 | 125 | 12,000 |
2013/03/29 | 130 | 130 | 127 | 127 | 9,000 |
2013/03/28 | 130 | 130 | 126 | 126 | 10,000 |
2013/03/27 | 126 | 130 | 126 | 130 | 7,000 |
2013/03/26 | 133 | 135 | 131 | 131 | 28,000 |
2013/03/25 | 130 | 133 | 130 | 133 | 11,000 |
2013/03/22 | 132 | 132 | 128 | 128 | 18,000 |
2013/03/21 | 132 | 135 | 132 | 132 | 37,000 |
2013/03/19 | 128 | 131 | 128 | 131 | 37,000 |
2013/03/18 | 124 | 130 | 124 | 127 | 21,000 |
2013/03/15 | 120 | 122 | 120 | 122 | 16,000 |
2013/03/14 | 118 | 119 | 118 | 119 | 9,000 |
2013/03/13 | 118 | 118 | 117 | 117 | 7,000 |
2013/03/12 | 120 | 122 | 119 | 119 | 13,000 |
2013/03/11 | 120 | 121 | 120 | 120 | 5,000 |
2013/03/08 | 120 | 121 | 118 | 118 | 23,000 |
2013/03/07 | 117 | 117 | 117 | 117 | 6,000 |
2013/03/06 | 119 | 119 | 117 | 117 | 9,000 |
2013/03/05 | 117 | 118 | 114 | 118 | 16,000 |
2013/03/04 | 117 | 118 | 116 | 117 | 28,000 |
2013/03/01 | 116 | 116 | 115 | 115 | 4,000 |
2013/02/28 | 112 | 120 | 112 | 120 | 11,000 |
2013/02/27 | 112 | 112 | 112 | 112 | 10,000 |
2013/02/26 | 110 | 110 | 110 | 110 | 1,000 |
2013/02/25 | 111 | 111 | 111 | 111 | 2,000 |
2013/02/22 | 109 | 109 | 109 | 109 | 1,000 |
2013/02/21 | 111 | 111 | 111 | 111 | 3,000 |
2013/02/19 | 112 | 112 | 109 | 111 | 25,000 |
2013/02/18 | 111 | 112 | 110 | 112 | 6,000 |
2013/02/15 | 111 | 113 | 110 | 113 | 7,000 |
2013/02/14 | 111 | 111 | 111 | 111 | 3,000 |
2013/02/13 | 114 | 114 | 112 | 113 | 8,000 |
2013/02/12 | 117 | 117 | 109 | 112 | 13,000 |
2013/02/08 | 122 | 123 | 119 | 122 | 5,000 |
2013/02/07 | 118 | 126 | 118 | 126 | 17,000 |
2013/02/06 | 115 | 117 | 115 | 117 | 12,000 |
2013/02/05 | 115 | 115 | 115 | 115 | 8,000 |
2013/02/04 | 115 | 118 | 115 | 116 | 12,000 |
2013/02/01 | 114 | 114 | 114 | 114 | 2,000 |
2013/01/31 | 111 | 111 | 111 | 111 | 3,000 |
2013/01/30 | 111 | 111 | 111 | 111 | 3,000 |
2013/01/28 | 112 | 112 | 110 | 110 | 7,000 |
2013/01/25 | 111 | 111 | 111 | 111 | 1,000 |
2013/01/23 | 114 | 114 | 114 | 114 | 2,000 |
2013/01/21 | 113 | 113 | 113 | 113 | 8,000 |
2013/01/18 | 105 | 110 | 105 | 107 | 14,000 |
2013/01/17 | 108 | 108 | 108 | 108 | 1,000 |
2013/01/16 | 112 | 112 | 110 | 111 | 6,000 |
2013/01/15 | 111 | 111 | 109 | 110 | 4,000 |
2013/01/11 | 111 | 111 | 111 | 111 | 2,000 |
2013/01/10 | 109 | 111 | 108 | 108 | 8,000 |
2013/01/08 | 104 | 104 | 104 | 104 | 2,000 |
2013/01/07 | 104 | 104 | 104 | 104 | 11,000 |
2013/01/04 | 103 | 105 | 103 | 103 | 7,000 |