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 |
---|---|---|---|---|---|
2017/12/29 | 560 | 577 | 560 | 577 | 68,100 |
2017/12/28 | 577 | 577 | 560 | 565 | 74,300 |
2017/12/27 | 550 | 577 | 547 | 574 | 136,400 |
2017/12/26 | 550 | 555 | 537 | 542 | 107,500 |
2017/12/25 | 551 | 557 | 549 | 551 | 42,600 |
2017/12/22 | 555 | 555 | 549 | 549 | 31,200 |
2017/12/21 | 548 | 563 | 545 | 557 | 76,500 |
2017/12/20 | 548 | 561 | 542 | 544 | 118,400 |
2017/12/19 | 567 | 567 | 551 | 555 | 77,100 |
2017/12/18 | 574 | 574 | 557 | 565 | 82,800 |
2017/12/15 | 578 | 581 | 573 | 575 | 60,400 |
2017/12/14 | 570 | 582 | 563 | 578 | 68,100 |
2017/12/13 | 577 | 583 | 570 | 570 | 95,900 |
2017/12/12 | 567 | 577 | 554 | 576 | 132,200 |
2017/12/11 | 571 | 571 | 560 | 560 | 99,500 |
2017/12/08 | 572 | 572 | 555 | 561 | 84,200 |
2017/12/07 | 532 | 558 | 532 | 556 | 67,100 |
2017/12/06 | 552 | 565 | 526 | 536 | 185,200 |
2017/12/05 | 576 | 582 | 551 | 560 | 117,300 |
2017/12/04 | 580 | 601 | 578 | 588 | 165,800 |
2017/12/01 | 595 | 595 | 569 | 579 | 109,600 |
2017/11/30 | 579 | 588 | 561 | 578 | 124,200 |
2017/11/29 | 604 | 615 | 575 | 579 | 203,500 |
2017/11/28 | 581 | 607 | 565 | 604 | 266,000 |
2017/11/27 | 586 | 628 | 580 | 591 | 640,900 |
2017/11/24 | 553 | 577 | 549 | 577 | 224,400 |
2017/11/22 | 550 | 561 | 547 | 557 | 246,800 |
2017/11/21 | 540 | 546 | 521 | 540 | 120,800 |
2017/11/20 | 505 | 542 | 505 | 541 | 177,200 |
2017/11/17 | 515 | 515 | 499 | 501 | 110,400 |
2017/11/16 | 477 | 515 | 477 | 511 | 285,900 |
2017/11/15 | 499 | 499 | 454 | 467 | 397,500 |
2017/11/14 | 559 | 561 | 499 | 502 | 441,200 |
2017/11/13 | 536 | 554 | 525 | 549 | 302,100 |
2017/11/10 | 506 | 534 | 506 | 529 | 172,200 |
2017/11/09 | 521 | 539 | 506 | 513 | 261,300 |
2017/11/08 | 513 | 519 | 503 | 519 | 177,300 |
2017/11/07 | 529 | 529 | 506 | 514 | 170,300 |
2017/11/06 | 548 | 560 | 510 | 519 | 425,400 |
2017/11/02 | 543 | 553 | 537 | 541 | 357,600 |
2017/11/01 | 567 | 585 | 534 | 543 | 1,635,400 |
2017/10/31 | 587 | 587 | 587 | 587 | 103,500 |
2017/10/30 | 703 | 758 | 686 | 737 | 352,300 |
2017/10/27 | 710 | 720 | 690 | 704 | 212,800 |
2017/10/26 | 710 | 747 | 680 | 713 | 334,100 |
2017/10/25 | 665 | 725 | 661 | 710 | 581,000 |
2017/10/24 | 631 | 690 | 618 | 675 | 638,600 |
2017/10/23 | 602 | 632 | 601 | 621 | 144,900 |
2017/10/20 | 609 | 616 | 590 | 594 | 125,300 |
2017/10/19 | 593 | 620 | 590 | 619 | 99,400 |
2017/10/18 | 601 | 622 | 581 | 584 | 112,000 |
2017/10/17 | 611 | 627 | 581 | 595 | 144,200 |
2017/10/16 | 639 | 664 | 604 | 614 | 209,400 |
2017/10/13 | 611 | 626 | 603 | 626 | 96,600 |
2017/10/12 | 620 | 631 | 603 | 605 | 120,200 |
2017/10/11 | 630 | 639 | 611 | 618 | 148,800 |
2017/10/10 | 614 | 644 | 606 | 644 | 289,000 |
2017/10/06 | 586 | 608 | 582 | 588 | 84,500 |
2017/10/05 | 595 | 605 | 572 | 595 | 160,800 |
2017/10/04 | 611 | 629 | 582 | 590 | 248,700 |
2017/10/03 | 665 | 672 | 602 | 621 | 407,300 |
2017/10/02 | 611 | 657 | 601 | 656 | 370,300 |
2017/09/29 | 554 | 601 | 554 | 595 | 262,000 |
2017/09/28 | 560 | 573 | 551 | 563 | 96,000 |
2017/09/27 | 533 | 559 | 518 | 555 | 140,000 |
2017/09/26 | 547 | 548 | 530 | 533 | 78,000 |
2017/09/25 | 542 | 565 | 536 | 553 | 113,000 |
2017/09/22 | 544 | 549 | 523 | 533 | 190,000 |
2017/09/21 | 568 | 570 | 541 | 543 | 166,000 |
2017/09/20 | 582 | 593 | 551 | 568 | 235,000 |
2017/09/19 | 565 | 596 | 562 | 587 | 374,000 |
2017/09/15 | 517 | 569 | 516 | 540 | 229,000 |
2017/09/14 | 527 | 564 | 519 | 529 | 275,000 |
2017/09/13 | 515 | 533 | 507 | 518 | 214,000 |
2017/09/12 | 533 | 533 | 509 | 515 | 210,000 |
2017/09/11 | 521 | 550 | 505 | 523 | 365,000 |
2017/09/08 | 515 | 522 | 505 | 519 | 75,000 |
2017/09/07 | 525 | 533 | 500 | 512 | 179,000 |
2017/09/06 | 482 | 533 | 476 | 522 | 382,000 |
2017/09/05 | 565 | 570 | 478 | 487 | 715,000 |
2017/09/04 | 598 | 635 | 556 | 562 | 616,000 |
2017/09/01 | 520 | 614 | 517 | 612 | 1,149,000 |
2017/08/31 | 511 | 531 | 505 | 515 | 205,000 |
2017/08/30 | 546 | 552 | 496 | 520 | 522,000 |
2017/08/29 | 527 | 549 | 518 | 542 | 261,000 |
2017/08/28 | 503 | 537 | 500 | 537 | 514,000 |
2017/08/25 | 483 | 528 | 478 | 487 | 634,000 |
2017/08/24 | 495 | 509 | 475 | 483 | 436,000 |
2017/08/23 | 534 | 540 | 490 | 500 | 469,000 |
2017/08/22 | 557 | 560 | 502 | 520 | 1,295,000 |
2017/08/21 | 501 | 551 | 493 | 551 | 2,374,000 |
2017/08/18 | 394 | 482 | 394 | 471 | 2,259,000 |
2017/08/17 | 410 | 427 | 398 | 402 | 405,000 |
2017/08/16 | 380 | 429 | 367 | 410 | 1,428,000 |
2017/08/15 | 378 | 397 | 353 | 365 | 1,582,000 |
2017/08/14 | 362 | 362 | 362 | 362 | 129,000 |
2017/08/10 | 279 | 283 | 278 | 282 | 32,000 |
2017/08/09 | 279 | 281 | 276 | 278 | 31,000 |
2017/08/08 | 280 | 280 | 279 | 279 | 14,000 |
2017/08/07 | 277 | 281 | 276 | 280 | 27,000 |
2017/08/04 | 278 | 281 | 274 | 277 | 71,000 |
2017/08/03 | 283 | 314 | 277 | 286 | 722,000 |
2017/08/02 | 267 | 276 | 266 | 270 | 37,000 |
2017/08/01 | 269 | 273 | 266 | 266 | 67,000 |
2017/07/31 | 274 | 276 | 269 | 269 | 36,000 |
2017/07/28 | 283 | 283 | 270 | 272 | 60,000 |
2017/07/27 | 285 | 285 | 279 | 283 | 66,000 |
2017/07/26 | 288 | 290 | 284 | 286 | 50,000 |
2017/07/25 | 291 | 295 | 286 | 288 | 70,000 |
2017/07/24 | 284 | 294 | 282 | 290 | 160,000 |
2017/07/21 | 264 | 320 | 264 | 292 | 949,000 |
2017/07/20 | 262 | 266 | 260 | 262 | 97,000 |
2017/07/19 | 266 | 267 | 263 | 267 | 28,000 |
2017/07/18 | 270 | 271 | 255 | 268 | 97,000 |
2017/07/14 | 266 | 271 | 261 | 269 | 278,000 |
2017/07/13 | 257 | 262 | 256 | 261 | 70,000 |
2017/07/12 | 254 | 257 | 252 | 256 | 43,000 |
2017/07/11 | 259 | 259 | 254 | 254 | 41,000 |
2017/07/10 | 251 | 270 | 251 | 258 | 107,000 |
2017/07/07 | 250 | 250 | 248 | 248 | 9,000 |
2017/07/06 | 251 | 251 | 249 | 249 | 14,000 |
2017/07/05 | 248 | 251 | 248 | 249 | 12,000 |
2017/07/04 | 254 | 254 | 247 | 247 | 27,000 |
2017/07/03 | 253 | 253 | 249 | 251 | 38,000 |
2017/06/30 | 249 | 255 | 249 | 255 | 51,000 |
2017/06/29 | 246 | 255 | 246 | 255 | 38,000 |
2017/06/28 | 249 | 249 | 240 | 244 | 52,000 |
2017/06/27 | 253 | 254 | 250 | 252 | 19,000 |
2017/06/26 | 245 | 253 | 245 | 253 | 22,000 |
2017/06/23 | 248 | 249 | 244 | 244 | 49,000 |
2017/06/22 | 250 | 251 | 249 | 249 | 9,000 |
2017/06/21 | 252 | 252 | 248 | 248 | 31,000 |
2017/06/20 | 252 | 255 | 252 | 252 | 62,000 |
2017/06/19 | 252 | 254 | 249 | 250 | 22,000 |
2017/06/16 | 253 | 254 | 252 | 252 | 18,000 |
2017/06/15 | 257 | 259 | 252 | 253 | 33,000 |
2017/06/14 | 252 | 260 | 249 | 257 | 107,000 |
2017/06/13 | 260 | 260 | 248 | 251 | 57,000 |
2017/06/12 | 258 | 271 | 253 | 258 | 336,000 |
2017/06/09 | 247 | 261 | 247 | 255 | 97,000 |
2017/06/08 | 246 | 246 | 244 | 246 | 14,000 |
2017/06/07 | 246 | 246 | 246 | 246 | 1,000 |
2017/06/06 | 250 | 250 | 247 | 248 | 11,000 |
2017/06/05 | 252 | 252 | 252 | 252 | 3,000 |
2017/06/02 | 252 | 253 | 249 | 252 | 28,000 |
2017/06/01 | 251 | 254 | 250 | 253 | 20,000 |
2017/05/31 | 246 | 255 | 246 | 252 | 68,000 |
2017/05/30 | 247 | 247 | 244 | 246 | 21,000 |
2017/05/29 | 249 | 249 | 249 | 249 | 2,000 |
2017/05/26 | 252 | 254 | 249 | 251 | 31,000 |
2017/05/25 | 248 | 254 | 247 | 254 | 47,000 |
2017/05/24 | 246 | 248 | 245 | 245 | 16,000 |
2017/05/23 | 242 | 248 | 242 | 246 | 38,000 |
2017/05/22 | 233 | 243 | 233 | 242 | 57,000 |
2017/05/19 | 229 | 233 | 229 | 233 | 7,000 |
2017/05/18 | 233 | 235 | 226 | 230 | 86,000 |
2017/05/17 | 241 | 242 | 238 | 238 | 20,000 |
2017/05/16 | 247 | 247 | 237 | 237 | 54,000 |
2017/05/15 | 253 | 257 | 251 | 251 | 29,000 |
2017/05/12 | 257 | 257 | 253 | 253 | 24,000 |
2017/05/11 | 253 | 257 | 253 | 257 | 51,000 |
2017/05/10 | 247 | 253 | 247 | 251 | 41,000 |
2017/05/09 | 246 | 246 | 245 | 246 | 9,000 |
2017/05/08 | 245 | 249 | 245 | 246 | 35,000 |
2017/05/02 | 248 | 252 | 245 | 245 | 64,000 |
2017/05/01 | 242 | 249 | 242 | 249 | 74,000 |
2017/04/28 | 248 | 275 | 241 | 241 | 1,041,000 |
2017/04/27 | 233 | 234 | 226 | 232 | 31,000 |
2017/04/26 | 230 | 233 | 230 | 233 | 10,000 |
2017/04/25 | 230 | 230 | 227 | 228 | 11,000 |
2017/04/24 | 232 | 232 | 225 | 227 | 20,000 |
2017/04/21 | 234 | 236 | 230 | 233 | 35,000 |
2017/04/20 | 229 | 234 | 229 | 234 | 22,000 |
2017/04/19 | 223 | 228 | 223 | 228 | 8,000 |
2017/04/18 | 218 | 225 | 218 | 225 | 9,000 |
2017/04/17 | 219 | 219 | 213 | 217 | 11,000 |
2017/04/14 | 217 | 220 | 217 | 220 | 2,000 |
2017/04/13 | 221 | 221 | 217 | 219 | 10,000 |
2017/04/12 | 222 | 224 | 220 | 221 | 19,000 |
2017/04/11 | 224 | 226 | 222 | 224 | 9,000 |
2017/04/10 | 228 | 228 | 226 | 228 | 5,000 |
2017/04/07 | 229 | 230 | 228 | 228 | 6,000 |
2017/04/06 | 230 | 230 | 228 | 228 | 8,000 |
2017/04/05 | 236 | 236 | 227 | 235 | 30,000 |
2017/04/04 | 240 | 242 | 236 | 236 | 25,000 |
2017/04/03 | 249 | 249 | 243 | 243 | 16,000 |
2017/03/31 | 244 | 245 | 240 | 244 | 11,000 |
2017/03/30 | 245 | 245 | 244 | 245 | 5,000 |
2017/03/29 | 247 | 247 | 245 | 245 | 2,000 |
2017/03/28 | 241 | 248 | 238 | 248 | 47,000 |
2017/03/27 | 242 | 242 | 239 | 239 | 15,000 |
2017/03/24 | 244 | 252 | 242 | 242 | 36,000 |
2017/03/23 | 242 | 243 | 242 | 243 | 5,000 |
2017/03/22 | 241 | 242 | 240 | 242 | 20,000 |
2017/03/21 | 246 | 246 | 242 | 246 | 16,000 |
2017/03/17 | 247 | 249 | 247 | 247 | 11,000 |
2017/03/16 | 245 | 250 | 245 | 246 | 23,000 |
2017/03/15 | 246 | 246 | 245 | 245 | 9,000 |
2017/03/14 | 248 | 250 | 246 | 246 | 23,000 |
2017/03/13 | 247 | 250 | 245 | 248 | 32,000 |
2017/03/10 | 245 | 249 | 245 | 245 | 27,000 |
2017/03/09 | 246 | 247 | 246 | 246 | 20,000 |
2017/03/08 | 242 | 245 | 241 | 244 | 74,000 |
2017/03/07 | 242 | 244 | 242 | 242 | 16,000 |
2017/03/06 | 241 | 245 | 241 | 242 | 18,000 |
2017/03/03 | 243 | 248 | 242 | 242 | 63,000 |
2017/03/02 | 245 | 246 | 242 | 242 | 30,000 |
2017/03/01 | 242 | 246 | 240 | 242 | 32,000 |
2017/02/28 | 241 | 249 | 241 | 246 | 34,000 |
2017/02/27 | 243 | 243 | 234 | 238 | 58,000 |
2017/02/24 | 243 | 244 | 243 | 243 | 20,000 |
2017/02/23 | 246 | 246 | 242 | 242 | 34,000 |
2017/02/22 | 246 | 248 | 246 | 246 | 28,000 |
2017/02/21 | 252 | 253 | 246 | 248 | 49,000 |
2017/02/20 | 253 | 265 | 246 | 252 | 99,000 |
2017/02/17 | 250 | 253 | 247 | 251 | 74,000 |
2017/02/16 | 242 | 249 | 242 | 249 | 36,000 |
2017/02/15 | 244 | 253 | 237 | 246 | 76,000 |
2017/02/14 | 245 | 250 | 243 | 250 | 54,000 |
2017/02/13 | 240 | 242 | 236 | 242 | 44,000 |
2017/02/10 | 247 | 250 | 238 | 239 | 90,000 |
2017/02/09 | 245 | 246 | 243 | 245 | 21,000 |
2017/02/08 | 241 | 245 | 241 | 242 | 16,000 |
2017/02/07 | 242 | 242 | 239 | 240 | 18,000 |
2017/02/06 | 245 | 245 | 242 | 242 | 9,000 |
2017/02/03 | 236 | 247 | 236 | 242 | 53,000 |
2017/02/02 | 236 | 238 | 236 | 236 | 24,000 |
2017/02/01 | 235 | 235 | 235 | 235 | 3,000 |
2017/01/31 | 236 | 238 | 236 | 237 | 19,000 |
2017/01/30 | 238 | 240 | 237 | 237 | 18,000 |
2017/01/27 | 246 | 249 | 238 | 238 | 93,000 |
2017/01/26 | 242 | 245 | 234 | 244 | 96,000 |
2017/01/25 | 238 | 239 | 235 | 237 | 38,000 |
2017/01/24 | 234 | 236 | 230 | 233 | 44,000 |
2017/01/23 | 240 | 240 | 235 | 235 | 42,000 |
2017/01/20 | 235 | 238 | 233 | 235 | 69,000 |
2017/01/19 | 225 | 245 | 225 | 230 | 243,000 |
2017/01/18 | 225 | 225 | 222 | 223 | 12,000 |
2017/01/17 | 231 | 231 | 226 | 227 | 18,000 |
2017/01/16 | 226 | 230 | 226 | 230 | 22,000 |
2017/01/13 | 227 | 230 | 223 | 228 | 18,000 |
2017/01/12 | 229 | 233 | 229 | 230 | 4,000 |
2017/01/11 | 234 | 235 | 228 | 229 | 23,000 |
2017/01/10 | 234 | 234 | 232 | 232 | 14,000 |
2017/01/06 | 229 | 233 | 227 | 233 | 53,000 |
2017/01/05 | 220 | 231 | 220 | 231 | 86,000 |
2017/01/04 | 218 | 220 | 218 | 219 | 4,000 |