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 |
---|---|---|---|---|---|
2015/12/30 | 197 | 199 | 197 | 197 | 12,000 |
2015/12/29 | 188 | 193 | 188 | 193 | 6,000 |
2015/12/28 | 186 | 188 | 178 | 188 | 29,000 |
2015/12/25 | 185 | 186 | 182 | 183 | 27,000 |
2015/12/24 | 192 | 193 | 184 | 186 | 38,000 |
2015/12/22 | 197 | 197 | 193 | 193 | 41,000 |
2015/12/21 | 202 | 202 | 196 | 196 | 16,000 |
2015/12/18 | 203 | 204 | 201 | 201 | 12,000 |
2015/12/17 | 202 | 208 | 199 | 199 | 8,000 |
2015/12/16 | 202 | 202 | 197 | 197 | 13,000 |
2015/12/15 | 207 | 207 | 195 | 196 | 28,000 |
2015/12/14 | 218 | 218 | 204 | 205 | 25,000 |
2015/12/11 | 221 | 221 | 221 | 221 | 3,000 |
2015/12/10 | 210 | 222 | 205 | 222 | 29,000 |
2015/12/09 | 222 | 222 | 199 | 218 | 52,000 |
2015/12/08 | 221 | 225 | 221 | 222 | 6,000 |
2015/12/07 | 220 | 222 | 220 | 220 | 7,000 |
2015/12/04 | 215 | 220 | 215 | 220 | 13,000 |
2015/12/03 | 220 | 221 | 212 | 216 | 28,000 |
2015/12/02 | 223 | 223 | 216 | 221 | 5,000 |
2015/12/01 | 221 | 221 | 221 | 221 | 2,000 |
2015/11/30 | 232 | 232 | 222 | 222 | 19,000 |
2015/11/27 | 222 | 228 | 222 | 222 | 7,000 |
2015/11/26 | 229 | 236 | 222 | 222 | 106,000 |
2015/11/25 | 211 | 230 | 209 | 225 | 92,000 |
2015/11/24 | 213 | 213 | 209 | 209 | 15,000 |
2015/11/20 | 208 | 215 | 203 | 207 | 47,000 |
2015/11/19 | 204 | 211 | 203 | 203 | 136,000 |
2015/11/18 | 203 | 213 | 203 | 211 | 111,000 |
2015/11/17 | 206 | 206 | 204 | 204 | 7,000 |
2015/11/16 | 209 | 209 | 200 | 209 | 12,000 |
2015/11/13 | 213 | 215 | 199 | 210 | 44,000 |
2015/11/12 | 226 | 228 | 212 | 213 | 78,000 |
2015/11/11 | 208 | 220 | 206 | 214 | 46,000 |
2015/11/10 | 197 | 203 | 196 | 197 | 41,000 |
2015/11/09 | 195 | 197 | 190 | 197 | 19,000 |
2015/11/06 | 192 | 192 | 192 | 192 | 2,000 |
2015/11/05 | 192 | 193 | 190 | 192 | 14,000 |
2015/11/04 | 187 | 189 | 185 | 188 | 10,000 |
2015/11/02 | 189 | 189 | 188 | 188 | 4,000 |
2015/10/30 | 186 | 186 | 186 | 186 | 3,000 |
2015/10/29 | 186 | 188 | 185 | 186 | 9,000 |
2015/10/28 | 185 | 185 | 185 | 185 | 2,000 |
2015/10/27 | 186 | 187 | 183 | 187 | 9,000 |
2015/10/26 | 186 | 187 | 186 | 187 | 3,000 |
2015/10/23 | 185 | 189 | 185 | 185 | 14,000 |
2015/10/22 | 183 | 184 | 183 | 184 | 14,000 |
2015/10/21 | 178 | 189 | 178 | 184 | 11,000 |
2015/10/20 | 177 | 184 | 177 | 181 | 52,000 |
2015/10/19 | 182 | 182 | 180 | 180 | 5,000 |
2015/10/16 | 184 | 184 | 184 | 184 | 1,000 |
2015/10/15 | 181 | 181 | 181 | 181 | 8,000 |
2015/10/14 | 184 | 184 | 181 | 181 | 7,000 |
2015/10/13 | 183 | 184 | 183 | 184 | 3,000 |
2015/10/09 | 185 | 185 | 179 | 182 | 24,000 |
2015/10/08 | 183 | 189 | 183 | 189 | 5,000 |
2015/10/07 | 181 | 182 | 178 | 180 | 20,000 |
2015/10/06 | 176 | 180 | 176 | 177 | 19,000 |
2015/10/05 | 175 | 175 | 175 | 175 | 4,000 |
2015/10/02 | 175 | 175 | 170 | 170 | 3,000 |
2015/10/01 | 169 | 171 | 168 | 171 | 6,000 |
2015/09/30 | 172 | 172 | 168 | 169 | 7,000 |
2015/09/29 | 170 | 172 | 170 | 172 | 24,000 |
2015/09/28 | 180 | 182 | 180 | 180 | 12,000 |
2015/09/25 | 172 | 175 | 172 | 175 | 24,000 |
2015/09/18 | 178 | 180 | 177 | 180 | 6,000 |
2015/09/17 | 179 | 181 | 179 | 181 | 9,000 |
2015/09/16 | 175 | 175 | 175 | 175 | 2,000 |
2015/09/15 | 175 | 176 | 174 | 174 | 7,000 |
2015/09/14 | 177 | 178 | 174 | 175 | 13,000 |
2015/09/11 | 173 | 173 | 173 | 173 | 2,000 |
2015/09/10 | 176 | 176 | 173 | 173 | 2,000 |
2015/09/09 | 170 | 178 | 170 | 178 | 5,000 |
2015/09/08 | 166 | 169 | 166 | 166 | 7,000 |
2015/09/07 | 168 | 169 | 164 | 166 | 23,000 |
2015/09/04 | 180 | 180 | 167 | 169 | 23,000 |
2015/09/02 | 183 | 183 | 183 | 183 | 1,000 |
2015/09/01 | 187 | 187 | 182 | 184 | 16,000 |
2015/08/31 | 189 | 192 | 189 | 192 | 7,000 |
2015/08/28 | 190 | 194 | 190 | 193 | 9,000 |
2015/08/27 | 185 | 190 | 180 | 184 | 22,000 |
2015/08/26 | 166 | 175 | 164 | 174 | 49,000 |
2015/08/25 | 183 | 185 | 157 | 157 | 68,000 |
2015/08/24 | 210 | 210 | 185 | 186 | 63,000 |
2015/08/21 | 226 | 226 | 218 | 218 | 25,000 |
2015/08/20 | 226 | 226 | 226 | 226 | 2,000 |
2015/08/19 | 235 | 235 | 235 | 235 | 2,000 |
2015/08/18 | 224 | 228 | 224 | 228 | 11,000 |
2015/08/17 | 226 | 226 | 224 | 224 | 4,000 |
2015/08/14 | 227 | 227 | 227 | 227 | 2,000 |
2015/08/13 | 230 | 230 | 227 | 228 | 7,000 |
2015/08/12 | 232 | 232 | 232 | 232 | 2,000 |
2015/08/11 | 240 | 240 | 228 | 233 | 30,000 |
2015/08/10 | 236 | 245 | 233 | 241 | 63,000 |
2015/08/07 | 238 | 238 | 235 | 236 | 4,000 |
2015/08/06 | 242 | 242 | 234 | 236 | 5,000 |
2015/08/05 | 236 | 236 | 236 | 236 | 3,000 |
2015/08/04 | 241 | 241 | 234 | 234 | 12,000 |
2015/08/03 | 243 | 243 | 234 | 234 | 9,000 |
2015/07/31 | 238 | 243 | 238 | 243 | 5,000 |
2015/07/30 | 249 | 249 | 238 | 238 | 10,000 |
2015/07/29 | 236 | 237 | 235 | 235 | 8,000 |
2015/07/28 | 235 | 235 | 231 | 233 | 7,000 |
2015/07/27 | 240 | 240 | 237 | 237 | 4,000 |
2015/07/24 | 243 | 243 | 240 | 240 | 5,000 |
2015/07/23 | 240 | 245 | 240 | 245 | 10,000 |
2015/07/22 | 243 | 243 | 239 | 243 | 10,000 |
2015/07/21 | 241 | 243 | 241 | 243 | 11,000 |
2015/07/17 | 240 | 240 | 235 | 239 | 10,000 |
2015/07/16 | 234 | 239 | 234 | 239 | 13,000 |
2015/07/15 | 235 | 237 | 234 | 234 | 5,000 |
2015/07/14 | 230 | 235 | 230 | 234 | 7,000 |
2015/07/13 | 227 | 228 | 227 | 227 | 8,000 |
2015/07/10 | 226 | 227 | 226 | 227 | 4,000 |
2015/07/09 | 218 | 223 | 216 | 223 | 39,000 |
2015/07/08 | 237 | 238 | 225 | 226 | 27,000 |
2015/07/07 | 242 | 242 | 242 | 242 | 2,000 |
2015/07/06 | 240 | 241 | 237 | 239 | 18,000 |
2015/07/03 | 242 | 247 | 241 | 247 | 14,000 |
2015/07/02 | 247 | 248 | 246 | 246 | 5,000 |
2015/07/01 | 245 | 250 | 241 | 250 | 17,000 |
2015/06/30 | 238 | 240 | 232 | 240 | 24,000 |
2015/06/29 | 246 | 246 | 236 | 239 | 25,000 |
2015/06/26 | 254 | 254 | 247 | 247 | 13,000 |
2015/06/25 | 248 | 253 | 247 | 250 | 34,000 |
2015/06/24 | 255 | 263 | 249 | 250 | 65,000 |
2015/06/23 | 265 | 274 | 252 | 255 | 192,000 |
2015/06/22 | 244 | 266 | 244 | 265 | 194,000 |
2015/06/19 | 246 | 246 | 240 | 244 | 11,000 |
2015/06/18 | 242 | 249 | 240 | 246 | 48,000 |
2015/06/17 | 238 | 245 | 238 | 245 | 24,000 |
2015/06/16 | 240 | 240 | 238 | 238 | 18,000 |
2015/06/15 | 239 | 243 | 239 | 240 | 41,000 |
2015/06/12 | 235 | 239 | 235 | 239 | 7,000 |
2015/06/11 | 235 | 237 | 234 | 234 | 10,000 |
2015/06/10 | 235 | 236 | 235 | 236 | 3,000 |
2015/06/09 | 242 | 242 | 235 | 235 | 12,000 |
2015/06/08 | 243 | 243 | 239 | 239 | 10,000 |
2015/06/05 | 242 | 245 | 242 | 243 | 17,000 |
2015/06/04 | 245 | 248 | 245 | 248 | 11,000 |
2015/06/03 | 244 | 244 | 243 | 244 | 8,000 |
2015/06/02 | 243 | 243 | 241 | 243 | 15,000 |
2015/06/01 | 239 | 239 | 232 | 238 | 17,000 |
2015/05/29 | 236 | 239 | 236 | 237 | 18,000 |
2015/05/28 | 242 | 242 | 237 | 238 | 13,000 |
2015/05/27 | 236 | 243 | 236 | 239 | 27,000 |
2015/05/26 | 233 | 235 | 232 | 235 | 33,000 |
2015/05/25 | 236 | 236 | 230 | 234 | 11,000 |
2015/05/22 | 231 | 236 | 230 | 236 | 13,000 |
2015/05/21 | 228 | 230 | 226 | 230 | 13,000 |
2015/05/20 | 231 | 231 | 230 | 230 | 8,000 |
2015/05/19 | 235 | 235 | 229 | 229 | 16,000 |
2015/05/18 | 232 | 236 | 231 | 232 | 37,000 |
2015/05/15 | 240 | 285 | 237 | 240 | 255,000 |
2015/05/14 | 235 | 235 | 232 | 232 | 7,000 |
2015/05/13 | 231 | 237 | 231 | 234 | 12,000 |
2015/05/12 | 228 | 230 | 228 | 230 | 10,000 |
2015/05/11 | 227 | 228 | 225 | 228 | 15,000 |
2015/05/08 | 221 | 225 | 221 | 225 | 8,000 |
2015/05/07 | 225 | 225 | 224 | 224 | 3,000 |
2015/05/01 | 227 | 229 | 226 | 226 | 11,000 |
2015/04/30 | 229 | 230 | 227 | 227 | 31,000 |
2015/04/28 | 233 | 233 | 229 | 230 | 27,000 |
2015/04/27 | 242 | 242 | 229 | 229 | 45,000 |
2015/04/24 | 247 | 247 | 237 | 237 | 33,000 |
2015/04/23 | 250 | 250 | 231 | 235 | 133,000 |
2015/04/22 | 251 | 302 | 248 | 254 | 1,142,000 |
2015/04/21 | 220 | 248 | 220 | 243 | 137,000 |
2015/04/20 | 222 | 222 | 219 | 220 | 17,000 |
2015/04/17 | 227 | 227 | 223 | 223 | 6,000 |
2015/04/16 | 226 | 227 | 224 | 227 | 6,000 |
2015/04/15 | 226 | 229 | 221 | 221 | 25,000 |
2015/04/14 | 225 | 227 | 224 | 224 | 8,000 |
2015/04/13 | 226 | 226 | 222 | 222 | 12,000 |
2015/04/10 | 221 | 223 | 218 | 222 | 22,000 |
2015/04/09 | 223 | 225 | 223 | 224 | 14,000 |
2015/04/08 | 223 | 223 | 221 | 223 | 9,000 |
2015/04/07 | 220 | 222 | 220 | 222 | 6,000 |
2015/04/06 | 218 | 219 | 214 | 217 | 29,000 |
2015/04/03 | 221 | 223 | 220 | 221 | 6,000 |
2015/04/02 | 230 | 230 | 222 | 223 | 12,000 |
2015/04/01 | 224 | 224 | 224 | 224 | 3,000 |
2015/03/31 | 224 | 228 | 220 | 228 | 41,000 |
2015/03/30 | 223 | 229 | 223 | 226 | 10,000 |
2015/03/27 | 214 | 225 | 213 | 225 | 35,000 |
2015/03/26 | 225 | 230 | 216 | 226 | 49,000 |
2015/03/25 | 229 | 232 | 226 | 229 | 44,000 |
2015/03/24 | 233 | 233 | 228 | 232 | 27,000 |
2015/03/23 | 235 | 235 | 232 | 234 | 32,000 |
2015/03/20 | 231 | 235 | 227 | 233 | 86,000 |
2015/03/19 | 251 | 251 | 246 | 246 | 37,000 |
2015/03/18 | 253 | 253 | 250 | 251 | 31,000 |
2015/03/17 | 257 | 257 | 252 | 253 | 26,000 |
2015/03/16 | 255 | 257 | 252 | 257 | 33,000 |
2015/03/13 | 256 | 259 | 251 | 258 | 62,000 |
2015/03/12 | 258 | 260 | 256 | 256 | 17,000 |
2015/03/11 | 259 | 259 | 254 | 258 | 27,000 |
2015/03/10 | 256 | 258 | 253 | 257 | 22,000 |
2015/03/09 | 254 | 260 | 254 | 255 | 20,000 |
2015/03/06 | 263 | 265 | 251 | 254 | 46,000 |
2015/03/05 | 265 | 266 | 263 | 265 | 22,000 |
2015/03/04 | 265 | 265 | 262 | 265 | 8,000 |
2015/03/03 | 262 | 265 | 261 | 265 | 22,000 |
2015/03/02 | 263 | 265 | 262 | 262 | 4,000 |
2015/02/27 | 264 | 270 | 261 | 264 | 47,000 |
2015/02/26 | 262 | 265 | 260 | 264 | 28,000 |
2015/02/25 | 258 | 260 | 258 | 260 | 10,000 |
2015/02/24 | 258 | 262 | 256 | 260 | 15,000 |
2015/02/23 | 271 | 274 | 259 | 259 | 48,000 |
2015/02/20 | 273 | 273 | 265 | 273 | 38,000 |
2015/02/19 | 259 | 274 | 259 | 273 | 65,000 |
2015/02/18 | 255 | 260 | 255 | 257 | 15,000 |
2015/02/17 | 253 | 259 | 253 | 259 | 11,000 |
2015/02/16 | 251 | 255 | 249 | 252 | 41,000 |
2015/02/13 | 258 | 272 | 258 | 259 | 103,000 |
2015/02/12 | 257 | 257 | 253 | 253 | 24,000 |
2015/02/10 | 255 | 259 | 252 | 255 | 18,000 |
2015/02/09 | 254 | 254 | 251 | 251 | 15,000 |
2015/02/06 | 257 | 258 | 253 | 254 | 10,000 |
2015/02/05 | 253 | 257 | 252 | 252 | 7,000 |
2015/02/04 | 254 | 257 | 253 | 253 | 6,000 |
2015/02/03 | 259 | 261 | 255 | 255 | 47,000 |
2015/02/02 | 259 | 263 | 258 | 262 | 32,000 |
2015/01/30 | 253 | 259 | 251 | 257 | 61,000 |
2015/01/29 | 257 | 260 | 250 | 254 | 37,000 |
2015/01/28 | 256 | 261 | 256 | 261 | 36,000 |
2015/01/27 | 263 | 263 | 256 | 257 | 26,000 |
2015/01/26 | 255 | 262 | 255 | 260 | 51,000 |
2015/01/23 | 249 | 258 | 249 | 258 | 54,000 |
2015/01/22 | 248 | 251 | 246 | 250 | 25,000 |
2015/01/21 | 250 | 252 | 246 | 248 | 35,000 |
2015/01/20 | 253 | 256 | 251 | 252 | 20,000 |
2015/01/19 | 256 | 256 | 251 | 252 | 15,000 |
2015/01/16 | 253 | 254 | 250 | 254 | 11,000 |
2015/01/15 | 256 | 258 | 251 | 255 | 21,000 |
2015/01/14 | 259 | 264 | 256 | 257 | 36,000 |
2015/01/13 | 256 | 260 | 255 | 256 | 25,000 |
2015/01/09 | 258 | 258 | 254 | 255 | 15,000 |
2015/01/08 | 257 | 258 | 253 | 255 | 30,000 |
2015/01/07 | 257 | 258 | 254 | 255 | 9,000 |
2015/01/06 | 258 | 258 | 254 | 255 | 16,000 |
2015/01/05 | 250 | 264 | 250 | 260 | 40,000 |