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 |
---|---|---|---|---|---|
2016/12/30 | 215 | 218 | 211 | 214 | 74,000 |
2016/12/29 | 222 | 226 | 220 | 220 | 39,000 |
2016/12/28 | 222 | 224 | 221 | 224 | 53,000 |
2016/12/27 | 216 | 223 | 214 | 220 | 47,000 |
2016/12/26 | 218 | 220 | 217 | 218 | 19,000 |
2016/12/22 | 230 | 230 | 220 | 221 | 35,000 |
2016/12/21 | 229 | 235 | 226 | 230 | 91,000 |
2016/12/20 | 221 | 229 | 221 | 229 | 32,000 |
2016/12/19 | 222 | 224 | 217 | 221 | 17,000 |
2016/12/16 | 229 | 230 | 222 | 224 | 33,000 |
2016/12/15 | 216 | 232 | 215 | 229 | 142,000 |
2016/12/14 | 217 | 217 | 215 | 215 | 4,000 |
2016/12/13 | 218 | 218 | 217 | 217 | 12,000 |
2016/12/12 | 216 | 218 | 215 | 215 | 17,000 |
2016/12/09 | 213 | 214 | 212 | 214 | 15,000 |
2016/12/08 | 217 | 218 | 215 | 215 | 11,000 |
2016/12/07 | 220 | 232 | 216 | 221 | 127,000 |
2016/12/06 | 205 | 227 | 205 | 218 | 143,000 |
2016/12/05 | 205 | 207 | 205 | 207 | 6,000 |
2016/12/02 | 208 | 208 | 203 | 207 | 13,000 |
2016/12/01 | 204 | 208 | 204 | 208 | 11,000 |
2016/11/30 | 205 | 205 | 201 | 203 | 13,000 |
2016/11/29 | 204 | 206 | 202 | 202 | 11,000 |
2016/11/28 | 206 | 206 | 203 | 205 | 19,000 |
2016/11/25 | 208 | 208 | 206 | 206 | 2,000 |
2016/11/24 | 206 | 207 | 206 | 207 | 6,000 |
2016/11/22 | 203 | 207 | 202 | 206 | 46,000 |
2016/11/21 | 205 | 205 | 205 | 205 | 8,000 |
2016/11/18 | 205 | 209 | 204 | 205 | 13,000 |
2016/11/17 | 203 | 206 | 203 | 205 | 8,000 |
2016/11/16 | 201 | 204 | 201 | 203 | 32,000 |
2016/11/15 | 206 | 206 | 196 | 199 | 60,000 |
2016/11/14 | 203 | 211 | 203 | 208 | 23,000 |
2016/11/11 | 201 | 205 | 199 | 199 | 27,000 |
2016/11/10 | 198 | 204 | 197 | 200 | 15,000 |
2016/11/09 | 199 | 202 | 189 | 191 | 49,000 |
2016/11/08 | 205 | 205 | 204 | 204 | 6,000 |
2016/11/07 | 199 | 204 | 199 | 204 | 3,000 |
2016/11/04 | 203 | 203 | 198 | 202 | 19,000 |
2016/11/02 | 208 | 208 | 206 | 207 | 4,000 |
2016/11/01 | 207 | 207 | 207 | 207 | 1,000 |
2016/10/31 | 207 | 207 | 207 | 207 | 1,000 |
2016/10/28 | 204 | 206 | 204 | 206 | 20,000 |
2016/10/27 | 206 | 206 | 206 | 206 | 5,000 |
2016/10/26 | 209 | 210 | 206 | 206 | 19,000 |
2016/10/25 | 212 | 212 | 207 | 212 | 16,000 |
2016/10/24 | 216 | 216 | 208 | 213 | 33,000 |
2016/10/21 | 217 | 226 | 215 | 216 | 49,000 |
2016/10/20 | 230 | 230 | 214 | 219 | 189,000 |
2016/10/19 | 198 | 276 | 195 | 235 | 1,095,000 |
2016/10/18 | 185 | 200 | 185 | 200 | 96,000 |
2016/10/17 | 185 | 185 | 183 | 185 | 22,000 |
2016/10/14 | 188 | 189 | 188 | 189 | 4,000 |
2016/10/13 | 189 | 189 | 189 | 189 | 1,000 |
2016/10/12 | 190 | 191 | 187 | 189 | 25,000 |
2016/10/11 | 189 | 189 | 189 | 189 | 1,000 |
2016/10/07 | 188 | 188 | 188 | 188 | 5,000 |
2016/10/06 | 186 | 194 | 186 | 189 | 14,000 |
2016/10/05 | 186 | 188 | 183 | 186 | 20,000 |
2016/10/04 | 187 | 187 | 187 | 187 | 1,000 |
2016/09/30 | 188 | 188 | 182 | 185 | 21,000 |
2016/09/29 | 193 | 194 | 184 | 189 | 50,000 |
2016/09/28 | 190 | 195 | 185 | 191 | 55,000 |
2016/09/27 | 181 | 190 | 181 | 190 | 16,000 |
2016/09/26 | 185 | 188 | 179 | 185 | 40,000 |
2016/09/23 | 192 | 192 | 190 | 190 | 5,000 |
2016/09/21 | 188 | 188 | 188 | 188 | 1,000 |
2016/09/20 | 188 | 188 | 188 | 188 | 2,000 |
2016/09/16 | 183 | 185 | 183 | 185 | 8,000 |
2016/09/15 | 187 | 187 | 185 | 185 | 4,000 |
2016/09/14 | 188 | 190 | 187 | 190 | 6,000 |
2016/09/13 | 190 | 190 | 186 | 188 | 10,000 |
2016/09/12 | 186 | 189 | 186 | 189 | 4,000 |
2016/09/09 | 191 | 191 | 191 | 191 | 4,000 |
2016/09/08 | 191 | 191 | 191 | 191 | 10,000 |
2016/09/06 | 195 | 195 | 194 | 194 | 11,000 |
2016/09/05 | 194 | 195 | 191 | 195 | 14,000 |
2016/09/02 | 193 | 193 | 193 | 193 | 5,000 |
2016/09/01 | 193 | 193 | 191 | 191 | 3,000 |
2016/08/31 | 194 | 194 | 190 | 190 | 5,000 |
2016/08/30 | 193 | 193 | 193 | 193 | 1,000 |
2016/08/29 | 193 | 193 | 190 | 190 | 4,000 |
2016/08/26 | 191 | 192 | 190 | 190 | 6,000 |
2016/08/25 | 191 | 191 | 188 | 188 | 3,000 |
2016/08/24 | 192 | 192 | 187 | 188 | 9,000 |
2016/08/23 | 191 | 191 | 191 | 191 | 2,000 |
2016/08/19 | 192 | 192 | 190 | 190 | 2,000 |
2016/08/18 | 191 | 191 | 191 | 191 | 3,000 |
2016/08/17 | 194 | 194 | 187 | 192 | 9,000 |
2016/08/16 | 194 | 194 | 194 | 194 | 1,000 |
2016/08/12 | 194 | 195 | 194 | 195 | 3,000 |
2016/08/09 | 182 | 184 | 182 | 184 | 4,000 |
2016/08/05 | 191 | 191 | 186 | 186 | 11,000 |
2016/08/04 | 190 | 193 | 189 | 191 | 4,000 |
2016/08/03 | 192 | 192 | 192 | 192 | 1,000 |
2016/08/01 | 188 | 195 | 188 | 195 | 7,000 |
2016/07/29 | 190 | 191 | 190 | 191 | 2,000 |
2016/07/28 | 190 | 195 | 190 | 195 | 8,000 |
2016/07/26 | 193 | 194 | 193 | 194 | 2,000 |
2016/07/22 | 195 | 195 | 193 | 193 | 2,000 |
2016/07/21 | 198 | 198 | 196 | 196 | 2,000 |
2016/07/20 | 198 | 198 | 198 | 198 | 1,000 |
2016/07/19 | 200 | 200 | 193 | 196 | 5,000 |
2016/07/15 | 198 | 200 | 197 | 200 | 5,000 |
2016/07/14 | 200 | 200 | 198 | 200 | 4,000 |
2016/07/13 | 199 | 202 | 198 | 198 | 12,000 |
2016/07/12 | 200 | 202 | 200 | 200 | 17,000 |
2016/07/11 | 200 | 219 | 195 | 197 | 54,000 |
2016/07/08 | 194 | 199 | 189 | 199 | 16,000 |
2016/07/07 | 199 | 199 | 198 | 199 | 7,000 |
2016/07/06 | 200 | 202 | 197 | 197 | 15,000 |
2016/07/05 | 195 | 200 | 195 | 200 | 11,000 |
2016/07/04 | 191 | 195 | 191 | 192 | 25,000 |
2016/07/01 | 189 | 189 | 189 | 189 | 2,000 |
2016/06/30 | 188 | 190 | 185 | 190 | 9,000 |
2016/06/29 | 181 | 187 | 181 | 187 | 5,000 |
2016/06/28 | 180 | 181 | 180 | 181 | 16,000 |
2016/06/27 | 180 | 183 | 180 | 182 | 17,000 |
2016/06/24 | 198 | 198 | 181 | 182 | 26,000 |
2016/06/23 | 196 | 196 | 191 | 196 | 14,000 |
2016/06/22 | 195 | 200 | 195 | 198 | 5,000 |
2016/06/20 | 195 | 201 | 193 | 197 | 11,000 |
2016/06/17 | 195 | 202 | 195 | 202 | 7,000 |
2016/06/16 | 196 | 202 | 191 | 193 | 23,000 |
2016/06/15 | 197 | 197 | 196 | 196 | 3,000 |
2016/06/14 | 202 | 202 | 196 | 197 | 33,000 |
2016/06/13 | 212 | 212 | 204 | 204 | 14,000 |
2016/06/10 | 211 | 212 | 211 | 212 | 4,000 |
2016/06/09 | 211 | 211 | 211 | 211 | 5,000 |
2016/06/08 | 208 | 211 | 208 | 211 | 2,000 |
2016/06/07 | 203 | 211 | 203 | 211 | 16,000 |
2016/06/06 | 205 | 207 | 201 | 205 | 26,000 |
2016/06/03 | 208 | 214 | 208 | 208 | 31,000 |
2016/06/02 | 211 | 213 | 210 | 211 | 19,000 |
2016/06/01 | 222 | 225 | 215 | 215 | 22,000 |
2016/05/31 | 214 | 217 | 213 | 214 | 8,000 |
2016/05/30 | 210 | 214 | 210 | 211 | 10,000 |
2016/05/27 | 208 | 212 | 208 | 210 | 4,000 |
2016/05/26 | 212 | 212 | 212 | 212 | 2,000 |
2016/05/25 | 210 | 210 | 208 | 209 | 15,000 |
2016/05/24 | 211 | 211 | 208 | 208 | 33,000 |
2016/05/23 | 210 | 215 | 208 | 211 | 18,000 |
2016/05/20 | 213 | 216 | 213 | 213 | 14,000 |
2016/05/19 | 214 | 214 | 213 | 213 | 31,000 |
2016/05/18 | 223 | 223 | 214 | 216 | 32,000 |
2016/05/17 | 224 | 224 | 220 | 224 | 16,000 |
2016/05/16 | 235 | 235 | 224 | 224 | 19,000 |
2016/05/13 | 230 | 243 | 230 | 232 | 27,000 |
2016/05/12 | 228 | 232 | 227 | 231 | 15,000 |
2016/05/11 | 238 | 238 | 227 | 231 | 23,000 |
2016/05/10 | 227 | 237 | 227 | 237 | 9,000 |
2016/05/09 | 228 | 236 | 228 | 233 | 21,000 |
2016/05/06 | 221 | 227 | 221 | 227 | 11,000 |
2016/05/02 | 225 | 226 | 216 | 226 | 26,000 |
2016/04/28 | 245 | 246 | 230 | 230 | 28,000 |
2016/04/27 | 219 | 251 | 217 | 240 | 159,000 |
2016/04/26 | 225 | 228 | 220 | 220 | 50,000 |
2016/04/25 | 240 | 241 | 229 | 233 | 61,000 |
2016/04/22 | 230 | 236 | 229 | 234 | 11,000 |
2016/04/21 | 240 | 241 | 230 | 232 | 58,000 |
2016/04/20 | 232 | 240 | 228 | 238 | 115,000 |
2016/04/19 | 223 | 235 | 221 | 232 | 72,000 |
2016/04/18 | 225 | 225 | 217 | 220 | 45,000 |
2016/04/15 | 236 | 236 | 224 | 225 | 52,000 |
2016/04/14 | 242 | 242 | 230 | 236 | 60,000 |
2016/04/13 | 244 | 244 | 226 | 238 | 196,000 |
2016/04/12 | 225 | 242 | 218 | 242 | 195,000 |
2016/04/11 | 215 | 222 | 212 | 222 | 71,000 |
2016/04/08 | 214 | 218 | 205 | 216 | 58,000 |
2016/04/07 | 212 | 220 | 212 | 215 | 20,000 |
2016/04/06 | 206 | 221 | 206 | 212 | 24,000 |
2016/04/05 | 219 | 219 | 206 | 206 | 62,000 |
2016/04/04 | 214 | 223 | 212 | 219 | 58,000 |
2016/04/01 | 228 | 228 | 212 | 216 | 60,000 |
2016/03/31 | 235 | 235 | 224 | 228 | 161,000 |
2016/03/30 | 215 | 267 | 212 | 240 | 951,000 |
2016/03/29 | 212 | 221 | 212 | 214 | 46,000 |
2016/03/28 | 220 | 223 | 210 | 212 | 59,000 |
2016/03/25 | 231 | 231 | 216 | 220 | 89,000 |
2016/03/24 | 209 | 230 | 206 | 229 | 303,000 |
2016/03/23 | 215 | 215 | 207 | 208 | 57,000 |
2016/03/22 | 207 | 213 | 205 | 213 | 74,000 |
2016/03/18 | 204 | 208 | 203 | 207 | 133,000 |
2016/03/17 | 220 | 225 | 210 | 212 | 207,000 |
2016/03/16 | 248 | 269 | 223 | 226 | 1,529,000 |
2016/03/15 | 203 | 244 | 201 | 244 | 937,000 |
2016/03/14 | 190 | 197 | 188 | 194 | 50,000 |
2016/03/11 | 193 | 195 | 191 | 194 | 14,000 |
2016/03/10 | 192 | 192 | 192 | 192 | 6,000 |
2016/03/09 | 189 | 191 | 189 | 189 | 7,000 |
2016/03/08 | 194 | 194 | 190 | 190 | 15,000 |
2016/03/07 | 191 | 194 | 190 | 194 | 46,000 |
2016/03/04 | 187 | 189 | 186 | 186 | 21,000 |
2016/03/03 | 187 | 195 | 187 | 192 | 17,000 |
2016/03/02 | 187 | 187 | 184 | 185 | 10,000 |
2016/03/01 | 181 | 187 | 179 | 187 | 19,000 |
2016/02/29 | 181 | 182 | 180 | 181 | 5,000 |
2016/02/26 | 176 | 182 | 176 | 180 | 11,000 |
2016/02/25 | 185 | 186 | 176 | 181 | 17,000 |
2016/02/24 | 180 | 186 | 180 | 186 | 7,000 |
2016/02/23 | 190 | 191 | 185 | 185 | 31,000 |
2016/02/22 | 185 | 185 | 182 | 182 | 7,000 |
2016/02/19 | 189 | 189 | 185 | 185 | 5,000 |
2016/02/18 | 178 | 185 | 178 | 185 | 8,000 |
2016/02/17 | 175 | 179 | 175 | 179 | 4,000 |
2016/02/16 | 175 | 175 | 171 | 175 | 7,000 |
2016/02/15 | 173 | 190 | 173 | 175 | 27,000 |
2016/02/12 | 171 | 172 | 166 | 171 | 18,000 |
2016/02/10 | 171 | 174 | 165 | 171 | 44,000 |
2016/02/09 | 179 | 182 | 170 | 175 | 23,000 |
2016/02/08 | 178 | 184 | 178 | 184 | 10,000 |
2016/02/05 | 180 | 184 | 180 | 184 | 4,000 |
2016/02/04 | 185 | 185 | 184 | 184 | 6,000 |
2016/02/03 | 184 | 185 | 183 | 185 | 4,000 |
2016/02/02 | 191 | 191 | 188 | 188 | 12,000 |
2016/02/01 | 187 | 196 | 187 | 190 | 18,000 |
2016/01/29 | 185 | 195 | 185 | 187 | 17,000 |
2016/01/28 | 191 | 191 | 190 | 190 | 2,000 |
2016/01/25 | 189 | 189 | 185 | 189 | 9,000 |
2016/01/22 | 185 | 189 | 183 | 189 | 17,000 |
2016/01/21 | 183 | 195 | 172 | 190 | 63,000 |
2016/01/20 | 193 | 195 | 183 | 183 | 13,000 |
2016/01/19 | 189 | 189 | 188 | 188 | 3,000 |
2016/01/18 | 181 | 186 | 180 | 186 | 14,000 |
2016/01/15 | 186 | 196 | 182 | 196 | 6,000 |
2016/01/14 | 183 | 188 | 180 | 187 | 20,000 |
2016/01/13 | 184 | 196 | 180 | 192 | 20,000 |
2016/01/12 | 190 | 190 | 181 | 181 | 14,000 |
2016/01/08 | 188 | 192 | 187 | 190 | 19,000 |
2016/01/07 | 198 | 198 | 193 | 193 | 10,000 |
2016/01/06 | 203 | 203 | 198 | 198 | 11,000 |
2016/01/05 | 204 | 204 | 195 | 198 | 10,000 |
2016/01/04 | 197 | 206 | 197 | 201 | 13,000 |