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 |
---|---|---|---|---|---|
2014/12/30 | 256 | 256 | 247 | 249 | 36,000 |
2014/12/29 | 253 | 256 | 252 | 253 | 17,000 |
2014/12/26 | 246 | 252 | 246 | 251 | 24,000 |
2014/12/25 | 246 | 248 | 246 | 247 | 22,000 |
2014/12/24 | 250 | 253 | 246 | 250 | 57,000 |
2014/12/22 | 257 | 259 | 254 | 254 | 22,000 |
2014/12/19 | 258 | 267 | 253 | 258 | 62,000 |
2014/12/18 | 258 | 258 | 250 | 251 | 38,000 |
2014/12/17 | 250 | 252 | 247 | 250 | 35,000 |
2014/12/16 | 261 | 261 | 244 | 250 | 63,000 |
2014/12/15 | 267 | 267 | 261 | 261 | 35,000 |
2014/12/12 | 280 | 280 | 273 | 273 | 21,000 |
2014/12/11 | 280 | 280 | 273 | 279 | 38,000 |
2014/12/10 | 283 | 284 | 276 | 280 | 140,000 |
2014/12/09 | 282 | 284 | 280 | 283 | 132,000 |
2014/12/08 | 282 | 283 | 278 | 278 | 28,000 |
2014/12/05 | 273 | 279 | 271 | 279 | 46,000 |
2014/12/04 | 280 | 280 | 273 | 274 | 39,000 |
2014/12/03 | 286 | 287 | 279 | 279 | 41,000 |
2014/12/02 | 285 | 285 | 281 | 285 | 25,000 |
2014/12/01 | 288 | 288 | 281 | 283 | 45,000 |
2014/11/28 | 287 | 300 | 284 | 288 | 100,000 |
2014/11/27 | 342 | 342 | 288 | 295 | 626,000 |
2014/11/26 | 268 | 270 | 268 | 270 | 12,000 |
2014/11/25 | 267 | 267 | 263 | 264 | 15,000 |
2014/11/21 | 261 | 261 | 256 | 261 | 23,000 |
2014/11/20 | 270 | 270 | 258 | 258 | 28,000 |
2014/11/19 | 271 | 272 | 269 | 270 | 17,000 |
2014/11/18 | 268 | 270 | 266 | 270 | 29,000 |
2014/11/17 | 271 | 277 | 268 | 268 | 74,000 |
2014/11/14 | 270 | 271 | 259 | 262 | 95,000 |
2014/11/13 | 288 | 293 | 286 | 286 | 35,000 |
2014/11/12 | 284 | 298 | 284 | 286 | 67,000 |
2014/11/11 | 291 | 291 | 283 | 283 | 25,000 |
2014/11/10 | 278 | 286 | 278 | 286 | 29,000 |
2014/11/07 | 286 | 286 | 277 | 280 | 25,000 |
2014/11/06 | 290 | 290 | 285 | 285 | 40,000 |
2014/11/05 | 279 | 294 | 275 | 287 | 80,000 |
2014/11/04 | 288 | 288 | 275 | 279 | 53,000 |
2014/10/31 | 280 | 293 | 278 | 283 | 71,000 |
2014/10/30 | 274 | 284 | 271 | 279 | 73,000 |
2014/10/29 | 260 | 274 | 260 | 274 | 51,000 |
2014/10/28 | 258 | 259 | 252 | 259 | 17,000 |
2014/10/27 | 252 | 262 | 252 | 259 | 16,000 |
2014/10/24 | 259 | 259 | 252 | 252 | 10,000 |
2014/10/23 | 253 | 257 | 252 | 253 | 35,000 |
2014/10/22 | 259 | 269 | 256 | 261 | 39,000 |
2014/10/21 | 256 | 260 | 252 | 252 | 28,000 |
2014/10/20 | 255 | 256 | 253 | 256 | 28,000 |
2014/10/17 | 247 | 248 | 241 | 241 | 27,000 |
2014/10/16 | 251 | 251 | 244 | 244 | 41,000 |
2014/10/15 | 251 | 255 | 247 | 252 | 38,000 |
2014/10/14 | 252 | 254 | 248 | 251 | 61,000 |
2014/10/10 | 261 | 265 | 254 | 256 | 110,000 |
2014/10/09 | 290 | 290 | 269 | 269 | 84,000 |
2014/10/08 | 295 | 295 | 286 | 287 | 96,000 |
2014/10/07 | 296 | 304 | 296 | 298 | 85,000 |
2014/10/06 | 296 | 300 | 294 | 299 | 47,000 |
2014/10/03 | 291 | 295 | 291 | 295 | 42,000 |
2014/10/02 | 296 | 301 | 293 | 293 | 138,000 |
2014/10/01 | 318 | 326 | 305 | 312 | 263,000 |
2014/09/30 | 315 | 325 | 307 | 312 | 131,000 |
2014/09/29 | 317 | 318 | 309 | 315 | 108,000 |
2014/09/26 | 320 | 333 | 307 | 312 | 432,000 |
2014/09/25 | 291 | 338 | 291 | 327 | 887,000 |
2014/09/24 | 294 | 294 | 287 | 288 | 31,000 |
2014/09/22 | 305 | 305 | 293 | 294 | 31,000 |
2014/09/19 | 300 | 303 | 299 | 301 | 31,000 |
2014/09/18 | 306 | 306 | 297 | 297 | 40,000 |
2014/09/17 | 305 | 307 | 300 | 301 | 36,000 |
2014/09/16 | 304 | 308 | 301 | 305 | 18,000 |
2014/09/12 | 305 | 306 | 301 | 306 | 19,000 |
2014/09/11 | 303 | 306 | 301 | 301 | 24,000 |
2014/09/10 | 306 | 306 | 301 | 305 | 34,000 |
2014/09/09 | 302 | 306 | 297 | 305 | 30,000 |
2014/09/08 | 298 | 303 | 288 | 302 | 53,000 |
2014/09/05 | 301 | 302 | 285 | 292 | 53,000 |
2014/09/04 | 301 | 306 | 301 | 301 | 17,000 |
2014/09/03 | 301 | 303 | 301 | 302 | 43,000 |
2014/09/02 | 310 | 310 | 301 | 306 | 52,000 |
2014/09/01 | 318 | 325 | 316 | 316 | 69,000 |
2014/08/29 | 313 | 317 | 309 | 317 | 82,000 |
2014/08/28 | 300 | 313 | 299 | 313 | 91,000 |
2014/08/27 | 302 | 302 | 290 | 294 | 52,000 |
2014/08/26 | 312 | 313 | 297 | 297 | 108,000 |
2014/08/25 | 288 | 314 | 288 | 302 | 181,000 |
2014/08/22 | 284 | 289 | 284 | 288 | 27,000 |
2014/08/21 | 292 | 292 | 284 | 284 | 30,000 |
2014/08/20 | 284 | 296 | 283 | 288 | 50,000 |
2014/08/19 | 285 | 292 | 285 | 285 | 34,000 |
2014/08/18 | 284 | 284 | 281 | 282 | 31,000 |
2014/08/15 | 282 | 291 | 281 | 283 | 70,000 |
2014/08/14 | 282 | 295 | 282 | 287 | 78,000 |
2014/08/13 | 277 | 293 | 269 | 279 | 103,000 |
2014/08/12 | 270 | 276 | 265 | 269 | 70,000 |
2014/08/11 | 271 | 282 | 268 | 268 | 79,000 |
2014/08/08 | 261 | 263 | 253 | 255 | 104,000 |
2014/08/07 | 280 | 286 | 265 | 271 | 87,000 |
2014/08/06 | 299 | 300 | 285 | 285 | 77,000 |
2014/08/05 | 306 | 309 | 291 | 291 | 112,000 |
2014/08/04 | 311 | 312 | 303 | 306 | 75,000 |
2014/08/01 | 316 | 325 | 312 | 313 | 194,000 |
2014/07/31 | 325 | 349 | 316 | 330 | 712,000 |
2014/07/30 | 322 | 330 | 322 | 329 | 100,000 |
2014/07/29 | 343 | 343 | 322 | 322 | 222,000 |
2014/07/28 | 360 | 360 | 335 | 339 | 274,000 |
2014/07/25 | 373 | 386 | 359 | 359 | 1,024,000 |
2014/07/24 | 340 | 364 | 326 | 350 | 1,057,000 |
2014/07/23 | 288 | 332 | 288 | 316 | 664,000 |
2014/07/22 | 295 | 299 | 286 | 289 | 87,000 |
2014/07/18 | 293 | 301 | 290 | 295 | 71,000 |
2014/07/17 | 297 | 308 | 297 | 305 | 72,000 |
2014/07/16 | 298 | 302 | 294 | 295 | 36,000 |
2014/07/15 | 304 | 304 | 298 | 299 | 34,000 |
2014/07/14 | 311 | 311 | 298 | 301 | 67,000 |
2014/07/11 | 298 | 311 | 293 | 303 | 112,000 |
2014/07/10 | 316 | 330 | 303 | 306 | 146,000 |
2014/07/09 | 339 | 339 | 303 | 315 | 161,000 |
2014/07/08 | 332 | 338 | 329 | 331 | 81,000 |
2014/07/07 | 323 | 334 | 321 | 330 | 67,000 |
2014/07/04 | 338 | 344 | 325 | 327 | 256,000 |
2014/07/03 | 335 | 368 | 335 | 342 | 821,000 |
2014/07/02 | 336 | 338 | 325 | 330 | 277,000 |
2014/07/01 | 305 | 329 | 300 | 328 | 372,000 |
2014/06/30 | 301 | 307 | 296 | 302 | 113,000 |
2014/06/27 | 302 | 308 | 296 | 297 | 134,000 |
2014/06/26 | 325 | 325 | 302 | 318 | 264,000 |
2014/06/25 | 332 | 334 | 322 | 323 | 219,000 |
2014/06/24 | 342 | 345 | 327 | 335 | 319,000 |
2014/06/23 | 332 | 348 | 325 | 337 | 531,000 |
2014/06/20 | 348 | 358 | 340 | 340 | 365,000 |
2014/06/19 | 356 | 371 | 352 | 353 | 1,196,000 |
2014/06/18 | 360 | 420 | 337 | 380 | 2,022,000 |
2014/06/17 | 376 | 378 | 335 | 368 | 1,513,000 |
2014/06/16 | 335 | 385 | 320 | 383 | 4,077,000 |
2014/06/13 | 286 | 322 | 281 | 309 | 774,000 |
2014/06/12 | 326 | 326 | 293 | 294 | 853,000 |
2014/06/11 | 332 | 360 | 327 | 334 | 2,842,000 |
2014/06/10 | 266 | 334 | 266 | 319 | 2,842,000 |
2014/06/09 | 265 | 300 | 262 | 265 | 636,000 |
2014/06/06 | 284 | 290 | 247 | 261 | 868,000 |
2014/06/05 | 215 | 285 | 215 | 275 | 2,263,000 |
2014/06/04 | 205 | 216 | 200 | 205 | 135,000 |
2014/06/03 | 214 | 214 | 200 | 203 | 42,000 |
2014/06/02 | 206 | 209 | 200 | 203 | 57,000 |
2014/05/30 | 207 | 217 | 204 | 205 | 93,000 |
2014/05/29 | 201 | 218 | 201 | 206 | 170,000 |
2014/05/28 | 195 | 202 | 193 | 201 | 29,000 |
2014/05/27 | 200 | 205 | 193 | 194 | 36,000 |
2014/05/26 | 194 | 200 | 191 | 200 | 40,000 |
2014/05/23 | 188 | 199 | 186 | 190 | 91,000 |
2014/05/22 | 180 | 195 | 179 | 191 | 124,000 |
2014/05/21 | 177 | 177 | 171 | 175 | 33,000 |
2014/05/20 | 182 | 182 | 178 | 180 | 15,000 |
2014/05/19 | 190 | 190 | 175 | 175 | 53,000 |
2014/05/16 | 196 | 196 | 190 | 191 | 29,000 |
2014/05/15 | 201 | 202 | 196 | 202 | 31,000 |
2014/05/14 | 200 | 204 | 199 | 202 | 34,000 |
2014/05/13 | 206 | 206 | 200 | 202 | 56,000 |
2014/05/12 | 211 | 217 | 198 | 203 | 107,000 |
2014/05/09 | 224 | 224 | 223 | 223 | 5,000 |
2014/05/08 | 228 | 228 | 220 | 220 | 18,000 |
2014/05/07 | 227 | 230 | 221 | 225 | 56,000 |
2014/05/02 | 231 | 249 | 224 | 231 | 558,000 |
2014/05/01 | 208 | 240 | 208 | 223 | 399,000 |
2014/04/30 | 205 | 205 | 200 | 200 | 17,000 |
2014/04/28 | 207 | 207 | 203 | 203 | 21,000 |
2014/04/25 | 216 | 216 | 210 | 211 | 9,000 |
2014/04/24 | 217 | 220 | 211 | 216 | 30,000 |
2014/04/23 | 217 | 217 | 207 | 209 | 36,000 |
2014/04/22 | 220 | 220 | 218 | 218 | 10,000 |
2014/04/21 | 225 | 225 | 220 | 220 | 20,000 |
2014/04/18 | 213 | 225 | 213 | 217 | 53,000 |
2014/04/17 | 211 | 232 | 210 | 216 | 69,000 |
2014/04/16 | 206 | 213 | 201 | 209 | 33,000 |
2014/04/15 | 216 | 220 | 199 | 206 | 48,000 |
2014/04/14 | 214 | 216 | 210 | 213 | 33,000 |
2014/04/11 | 213 | 232 | 200 | 222 | 62,000 |
2014/04/10 | 220 | 225 | 215 | 216 | 69,000 |
2014/04/09 | 220 | 222 | 216 | 216 | 40,000 |
2014/04/08 | 221 | 223 | 221 | 222 | 41,000 |
2014/04/07 | 235 | 235 | 223 | 228 | 50,000 |
2014/04/04 | 237 | 243 | 235 | 237 | 91,000 |
2014/04/03 | 231 | 250 | 227 | 249 | 230,000 |
2014/04/02 | 216 | 223 | 216 | 220 | 48,000 |
2014/04/01 | 224 | 224 | 212 | 215 | 91,000 |
2014/03/31 | 222 | 224 | 216 | 218 | 94,000 |
2014/03/28 | 218 | 225 | 215 | 222 | 99,000 |
2014/03/27 | 220 | 220 | 206 | 210 | 240,000 |
2014/03/26 | 273 | 273 | 224 | 224 | 336,000 |
2014/03/25 | 285 | 287 | 264 | 265 | 243,000 |
2014/03/24 | 263 | 283 | 256 | 280 | 191,000 |
2014/03/20 | 277 | 278 | 249 | 258 | 176,000 |
2014/03/19 | 292 | 292 | 271 | 278 | 156,000 |
2014/03/18 | 300 | 311 | 290 | 297 | 287,000 |
2014/03/17 | 271 | 306 | 271 | 283 | 533,000 |
2014/03/14 | 262 | 277 | 261 | 271 | 210,000 |
2014/03/13 | 287 | 312 | 280 | 284 | 487,000 |
2014/03/12 | 292 | 292 | 277 | 280 | 113,000 |
2014/03/11 | 298 | 301 | 289 | 292 | 132,000 |
2014/03/10 | 314 | 320 | 296 | 302 | 236,000 |
2014/03/07 | 316 | 350 | 309 | 314 | 927,000 |
2014/03/06 | 282 | 368 | 275 | 324 | 3,194,000 |
2014/03/05 | 294 | 330 | 287 | 298 | 759,000 |
2014/03/04 | 307 | 308 | 271 | 286 | 557,000 |
2014/03/03 | 359 | 359 | 303 | 315 | 1,401,000 |
2014/02/28 | 328 | 382 | 322 | 335 | 5,544,000 |
2014/02/27 | 250 | 312 | 242 | 304 | 2,826,000 |
2014/02/26 | 262 | 277 | 232 | 232 | 275,000 |
2014/02/25 | 281 | 325 | 253 | 270 | 1,114,000 |
2014/02/24 | 225 | 293 | 220 | 281 | 2,173,000 |
2014/02/21 | 232 | 244 | 215 | 220 | 1,022,000 |
2014/02/20 | 193 | 248 | 192 | 248 | 1,433,000 |
2014/02/19 | 187 | 209 | 183 | 198 | 151,000 |
2014/02/18 | 179 | 194 | 179 | 192 | 54,000 |
2014/02/17 | 174 | 181 | 174 | 176 | 26,000 |
2014/02/14 | 179 | 184 | 172 | 177 | 36,000 |
2014/02/13 | 185 | 186 | 179 | 179 | 14,000 |
2014/02/12 | 186 | 191 | 180 | 188 | 27,000 |
2014/02/10 | 186 | 196 | 183 | 185 | 50,000 |
2014/02/07 | 180 | 204 | 180 | 184 | 142,000 |
2014/02/06 | 173 | 183 | 171 | 177 | 21,000 |
2014/02/05 | 170 | 175 | 168 | 168 | 36,000 |
2014/02/04 | 176 | 176 | 164 | 167 | 60,000 |
2014/02/03 | 213 | 213 | 187 | 187 | 46,000 |
2014/01/31 | 215 | 216 | 210 | 213 | 32,000 |
2014/01/30 | 222 | 222 | 213 | 219 | 26,000 |
2014/01/29 | 217 | 226 | 217 | 226 | 29,000 |
2014/01/28 | 214 | 218 | 212 | 212 | 23,000 |
2014/01/27 | 223 | 223 | 211 | 211 | 52,000 |
2014/01/24 | 233 | 238 | 231 | 231 | 26,000 |
2014/01/23 | 243 | 243 | 232 | 233 | 51,000 |
2014/01/22 | 246 | 246 | 235 | 243 | 45,000 |
2014/01/21 | 242 | 261 | 238 | 246 | 159,000 |
2014/01/20 | 231 | 296 | 222 | 258 | 752,000 |
2014/01/17 | 244 | 248 | 230 | 235 | 141,000 |
2014/01/16 | 276 | 276 | 242 | 249 | 359,000 |
2014/01/15 | 347 | 356 | 255 | 268 | 1,624,000 |
2014/01/14 | 282 | 282 | 275 | 282 | 520,000 |
2014/01/10 | 157 | 202 | 157 | 202 | 382,000 |
2014/01/09 | 152 | 152 | 152 | 152 | 1,000 |
2014/01/08 | 152 | 152 | 151 | 152 | 8,000 |
2014/01/07 | 151 | 152 | 151 | 152 | 4,000 |
2014/01/06 | 146 | 150 | 146 | 150 | 6,000 |