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 |
---|---|---|---|---|---|
2018/12/28 | 236 | 244 | 235 | 240 | 32,400 |
2018/12/27 | 241 | 245 | 235 | 241 | 43,100 |
2018/12/26 | 249 | 249 | 223 | 227 | 25,400 |
2018/12/25 | 229 | 230 | 211 | 217 | 91,600 |
2018/12/21 | 255 | 255 | 234 | 235 | 62,200 |
2018/12/20 | 265 | 269 | 258 | 258 | 33,000 |
2018/12/19 | 277 | 280 | 269 | 271 | 24,700 |
2018/12/18 | 275 | 284 | 272 | 277 | 26,600 |
2018/12/17 | 299 | 299 | 290 | 290 | 19,600 |
2018/12/14 | 302 | 304 | 295 | 298 | 17,800 |
2018/12/13 | 302 | 307 | 300 | 305 | 10,900 |
2018/12/12 | 295 | 303 | 290 | 299 | 9,800 |
2018/12/11 | 308 | 311 | 287 | 287 | 32,800 |
2018/12/10 | 325 | 325 | 304 | 309 | 35,500 |
2018/12/07 | 339 | 339 | 330 | 330 | 7,300 |
2018/12/06 | 349 | 349 | 330 | 331 | 28,700 |
2018/12/05 | 351 | 353 | 339 | 343 | 21,000 |
2018/12/04 | 365 | 365 | 357 | 359 | 6,600 |
2018/12/03 | 347 | 360 | 347 | 355 | 8,000 |
2018/11/30 | 338 | 350 | 338 | 350 | 16,300 |
2018/11/29 | 347 | 355 | 340 | 348 | 15,600 |
2018/11/28 | 336 | 343 | 335 | 343 | 13,900 |
2018/11/27 | 334 | 337 | 325 | 333 | 11,500 |
2018/11/26 | 336 | 337 | 333 | 334 | 8,700 |
2018/11/22 | 337 | 337 | 333 | 336 | 15,200 |
2018/11/21 | 344 | 344 | 335 | 340 | 14,700 |
2018/11/20 | 335 | 345 | 331 | 344 | 14,400 |
2018/11/19 | 346 | 346 | 335 | 341 | 11,200 |
2018/11/16 | 345 | 354 | 339 | 342 | 20,800 |
2018/11/15 | 361 | 366 | 353 | 353 | 28,800 |
2018/11/14 | 400 | 400 | 367 | 369 | 38,100 |
2018/11/13 | 379 | 400 | 365 | 400 | 22,700 |
2018/11/12 | 392 | 393 | 385 | 388 | 9,500 |
2018/11/09 | 395 | 400 | 378 | 396 | 27,200 |
2018/11/08 | 405 | 405 | 400 | 401 | 9,700 |
2018/11/07 | 392 | 400 | 389 | 397 | 12,200 |
2018/11/06 | 394 | 406 | 394 | 398 | 12,400 |
2018/11/05 | 393 | 400 | 390 | 398 | 10,000 |
2018/11/02 | 377 | 395 | 373 | 391 | 11,400 |
2018/11/01 | 375 | 379 | 367 | 376 | 6,900 |
2018/10/31 | 366 | 380 | 366 | 378 | 23,100 |
2018/10/30 | 340 | 380 | 329 | 374 | 31,400 |
2018/10/29 | 360 | 364 | 337 | 349 | 22,800 |
2018/10/26 | 374 | 380 | 355 | 355 | 32,100 |
2018/10/25 | 384 | 389 | 370 | 374 | 38,300 |
2018/10/24 | 402 | 406 | 398 | 398 | 17,700 |
2018/10/23 | 402 | 405 | 401 | 403 | 5,600 |
2018/10/22 | 401 | 405 | 400 | 402 | 8,800 |
2018/10/19 | 402 | 405 | 396 | 405 | 10,000 |
2018/10/18 | 408 | 408 | 402 | 406 | 5,700 |
2018/10/17 | 401 | 407 | 399 | 405 | 20,700 |
2018/10/16 | 401 | 404 | 397 | 401 | 9,300 |
2018/10/15 | 410 | 410 | 400 | 400 | 11,100 |
2018/10/12 | 399 | 409 | 399 | 408 | 17,200 |
2018/10/11 | 388 | 405 | 388 | 404 | 38,800 |
2018/10/10 | 416 | 422 | 416 | 419 | 4,700 |
2018/10/09 | 427 | 430 | 415 | 415 | 13,400 |
2018/10/05 | 433 | 439 | 426 | 426 | 17,800 |
2018/10/04 | 452 | 455 | 433 | 443 | 42,700 |
2018/10/03 | 447 | 456 | 446 | 450 | 36,600 |
2018/10/02 | 436 | 446 | 434 | 445 | 33,700 |
2018/10/01 | 430 | 437 | 430 | 435 | 13,200 |
2018/09/28 | 442 | 442 | 428 | 428 | 23,200 |
2018/09/27 | 434 | 440 | 426 | 434 | 12,900 |
2018/09/26 | 430 | 435 | 428 | 430 | 13,700 |
2018/09/25 | 429 | 436 | 425 | 428 | 12,200 |
2018/09/21 | 416 | 425 | 413 | 425 | 27,500 |
2018/09/20 | 419 | 419 | 415 | 416 | 9,500 |
2018/09/19 | 418 | 424 | 416 | 421 | 19,300 |
2018/09/18 | 418 | 422 | 413 | 419 | 11,600 |
2018/09/14 | 416 | 424 | 416 | 424 | 19,300 |
2018/09/13 | 420 | 424 | 413 | 419 | 16,100 |
2018/09/12 | 430 | 430 | 421 | 421 | 13,900 |
2018/09/11 | 442 | 445 | 424 | 425 | 35,800 |
2018/09/10 | 444 | 444 | 436 | 436 | 12,800 |
2018/09/07 | 424 | 446 | 415 | 446 | 22,700 |
2018/09/06 | 456 | 456 | 416 | 420 | 58,400 |
2018/09/05 | 460 | 460 | 454 | 455 | 7,800 |
2018/09/04 | 447 | 462 | 447 | 460 | 29,900 |
2018/09/03 | 463 | 464 | 443 | 447 | 21,800 |
2018/08/31 | 445 | 459 | 445 | 451 | 23,900 |
2018/08/30 | 450 | 458 | 446 | 447 | 20,800 |
2018/08/29 | 449 | 450 | 442 | 449 | 11,400 |
2018/08/28 | 450 | 454 | 440 | 444 | 48,700 |
2018/08/27 | 425 | 436 | 425 | 431 | 11,500 |
2018/08/24 | 422 | 427 | 417 | 427 | 18,400 |
2018/08/23 | 422 | 424 | 414 | 421 | 16,700 |
2018/08/22 | 411 | 421 | 405 | 414 | 24,000 |
2018/08/21 | 404 | 412 | 404 | 405 | 21,000 |
2018/08/20 | 397 | 410 | 395 | 409 | 17,000 |
2018/08/17 | 397 | 403 | 391 | 401 | 18,900 |
2018/08/16 | 401 | 404 | 387 | 397 | 38,100 |
2018/08/15 | 407 | 410 | 401 | 403 | 22,900 |
2018/08/14 | 405 | 413 | 399 | 409 | 59,000 |
2018/08/13 | 405 | 421 | 405 | 405 | 217,900 |
2018/08/10 | 515 | 515 | 469 | 485 | 74,400 |
2018/08/09 | 485 | 505 | 481 | 500 | 66,600 |
2018/08/08 | 466 | 516 | 466 | 491 | 164,000 |
2018/08/07 | 453 | 463 | 453 | 463 | 29,500 |
2018/08/06 | 464 | 466 | 451 | 456 | 23,600 |
2018/08/03 | 468 | 474 | 462 | 465 | 18,000 |
2018/08/02 | 466 | 478 | 465 | 474 | 12,300 |
2018/08/01 | 483 | 484 | 467 | 467 | 32,400 |
2018/07/31 | 470 | 483 | 468 | 477 | 33,800 |
2018/07/30 | 494 | 494 | 467 | 475 | 45,700 |
2018/07/27 | 494 | 504 | 470 | 491 | 118,700 |
2018/07/26 | 502 | 527 | 490 | 494 | 137,900 |
2018/07/25 | 478 | 530 | 465 | 510 | 406,000 |
2018/07/24 | 417 | 475 | 414 | 453 | 157,300 |
2018/07/23 | 417 | 420 | 416 | 417 | 12,700 |
2018/07/20 | 419 | 429 | 419 | 423 | 12,600 |
2018/07/19 | 414 | 429 | 413 | 421 | 32,800 |
2018/07/18 | 415 | 424 | 415 | 418 | 30,300 |
2018/07/17 | 418 | 423 | 414 | 421 | 35,300 |
2018/07/13 | 423 | 440 | 413 | 434 | 68,200 |
2018/07/12 | 441 | 442 | 420 | 420 | 40,300 |
2018/07/11 | 449 | 453 | 415 | 433 | 104,200 |
2018/07/10 | 450 | 490 | 441 | 457 | 220,400 |
2018/07/09 | 398 | 462 | 388 | 460 | 261,800 |
2018/07/06 | 366 | 418 | 359 | 382 | 217,900 |
2018/07/05 | 387 | 390 | 358 | 358 | 83,300 |
2018/07/04 | 398 | 400 | 381 | 392 | 41,300 |
2018/07/03 | 420 | 423 | 396 | 400 | 40,800 |
2018/07/02 | 433 | 433 | 417 | 420 | 19,300 |
2018/06/29 | 422 | 430 | 420 | 429 | 27,800 |
2018/06/28 | 428 | 431 | 422 | 424 | 18,000 |
2018/06/27 | 428 | 436 | 428 | 435 | 8,700 |
2018/06/26 | 440 | 440 | 426 | 433 | 34,200 |
2018/06/25 | 445 | 448 | 442 | 443 | 17,600 |
2018/06/22 | 456 | 456 | 446 | 453 | 29,700 |
2018/06/21 | 460 | 480 | 460 | 467 | 27,500 |
2018/06/20 | 455 | 463 | 427 | 460 | 105,600 |
2018/06/19 | 480 | 489 | 462 | 465 | 75,200 |
2018/06/18 | 509 | 509 | 486 | 488 | 46,900 |
2018/06/15 | 519 | 519 | 503 | 508 | 38,700 |
2018/06/14 | 537 | 537 | 518 | 520 | 15,200 |
2018/06/13 | 535 | 542 | 524 | 527 | 34,900 |
2018/06/12 | 533 | 545 | 531 | 537 | 45,600 |
2018/06/11 | 509 | 534 | 508 | 532 | 39,900 |
2018/06/08 | 508 | 512 | 504 | 511 | 14,700 |
2018/06/07 | 495 | 515 | 493 | 507 | 50,500 |
2018/06/06 | 493 | 504 | 492 | 493 | 43,000 |
2018/06/05 | 525 | 526 | 498 | 501 | 61,600 |
2018/06/04 | 525 | 527 | 520 | 524 | 24,300 |
2018/06/01 | 526 | 529 | 514 | 525 | 21,700 |
2018/05/31 | 538 | 545 | 528 | 533 | 15,200 |
2018/05/30 | 514 | 534 | 508 | 528 | 41,000 |
2018/05/29 | 540 | 541 | 524 | 534 | 84,500 |
2018/05/28 | 545 | 549 | 544 | 546 | 21,800 |
2018/05/25 | 550 | 557 | 539 | 550 | 44,400 |
2018/05/24 | 588 | 588 | 557 | 557 | 39,000 |
2018/05/23 | 585 | 589 | 573 | 575 | 43,300 |
2018/05/22 | 587 | 591 | 583 | 585 | 17,000 |
2018/05/21 | 589 | 593 | 581 | 585 | 37,900 |
2018/05/18 | 578 | 599 | 578 | 589 | 49,300 |
2018/05/17 | 568 | 589 | 568 | 577 | 53,500 |
2018/05/16 | 596 | 605 | 565 | 571 | 101,600 |
2018/05/15 | 608 | 613 | 589 | 592 | 253,400 |
2018/05/14 | 667 | 688 | 659 | 686 | 79,700 |
2018/05/11 | 665 | 673 | 653 | 657 | 34,300 |
2018/05/10 | 665 | 677 | 657 | 667 | 39,500 |
2018/05/09 | 680 | 689 | 665 | 668 | 93,200 |
2018/05/08 | 649 | 686 | 635 | 676 | 80,200 |
2018/05/07 | 677 | 679 | 651 | 652 | 22,300 |
2018/05/02 | 640 | 661 | 639 | 657 | 34,200 |
2018/05/01 | 639 | 648 | 633 | 640 | 24,300 |
2018/04/27 | 675 | 675 | 642 | 646 | 54,500 |
2018/04/26 | 682 | 690 | 672 | 675 | 27,400 |
2018/04/25 | 673 | 681 | 661 | 677 | 35,600 |
2018/04/24 | 673 | 694 | 673 | 674 | 52,400 |
2018/04/23 | 648 | 680 | 648 | 674 | 53,500 |
2018/04/20 | 638 | 654 | 633 | 646 | 29,500 |
2018/04/19 | 620 | 649 | 617 | 639 | 46,700 |
2018/04/18 | 604 | 629 | 601 | 622 | 45,200 |
2018/04/17 | 612 | 625 | 589 | 608 | 63,800 |
2018/04/16 | 640 | 640 | 608 | 615 | 67,000 |
2018/04/13 | 619 | 639 | 619 | 638 | 33,000 |
2018/04/12 | 633 | 640 | 610 | 613 | 59,400 |
2018/04/11 | 621 | 639 | 621 | 637 | 43,000 |
2018/04/10 | 610 | 624 | 605 | 620 | 37,000 |
2018/04/09 | 611 | 617 | 606 | 608 | 43,100 |
2018/04/06 | 635 | 640 | 600 | 616 | 96,000 |
2018/04/05 | 659 | 659 | 623 | 628 | 100,900 |
2018/04/04 | 650 | 666 | 628 | 659 | 81,500 |
2018/04/03 | 645 | 654 | 636 | 641 | 49,800 |
2018/04/02 | 662 | 678 | 655 | 669 | 40,200 |
2018/03/30 | 634 | 669 | 634 | 665 | 49,400 |
2018/03/29 | 638 | 643 | 620 | 624 | 29,000 |
2018/03/28 | 628 | 655 | 615 | 633 | 65,200 |
2018/03/27 | 645 | 668 | 636 | 641 | 62,700 |
2018/03/26 | 606 | 635 | 591 | 632 | 106,600 |
2018/03/23 | 641 | 658 | 625 | 626 | 137,100 |
2018/03/22 | 683 | 701 | 677 | 681 | 48,800 |
2018/03/20 | 658 | 710 | 646 | 699 | 114,800 |
2018/03/19 | 697 | 703 | 670 | 673 | 99,600 |
2018/03/16 | 726 | 726 | 700 | 707 | 90,200 |
2018/03/15 | 744 | 744 | 717 | 726 | 72,900 |
2018/03/14 | 732 | 767 | 721 | 754 | 103,600 |
2018/03/13 | 732 | 747 | 713 | 731 | 69,500 |
2018/03/12 | 750 | 756 | 711 | 731 | 97,200 |
2018/03/09 | 718 | 730 | 707 | 716 | 58,300 |
2018/03/08 | 713 | 730 | 701 | 709 | 67,400 |
2018/03/07 | 716 | 734 | 691 | 716 | 57,700 |
2018/03/06 | 716 | 739 | 708 | 716 | 94,800 |
2018/03/05 | 752 | 759 | 691 | 691 | 200,200 |
2018/03/02 | 749 | 760 | 738 | 760 | 125,300 |
2018/03/01 | 781 | 789 | 761 | 779 | 149,100 |
2018/02/28 | 791 | 819 | 781 | 802 | 121,000 |
2018/02/27 | 790 | 807 | 781 | 789 | 78,400 |
2018/02/26 | 805 | 812 | 787 | 789 | 65,900 |
2018/02/23 | 801 | 807 | 787 | 792 | 91,600 |
2018/02/22 | 809 | 822 | 781 | 801 | 130,200 |
2018/02/21 | 785 | 815 | 785 | 800 | 153,400 |
2018/02/20 | 820 | 831 | 790 | 791 | 196,600 |
2018/02/19 | 766 | 817 | 755 | 800 | 180,000 |
2018/02/16 | 733 | 799 | 733 | 774 | 206,900 |
2018/02/15 | 709 | 751 | 686 | 740 | 186,600 |
2018/02/14 | 686 | 737 | 664 | 676 | 315,700 |
2018/02/13 | 830 | 830 | 761 | 761 | 208,400 |
2018/02/09 | 745 | 789 | 733 | 789 | 186,700 |
2018/02/08 | 773 | 839 | 763 | 819 | 273,300 |
2018/02/07 | 870 | 874 | 760 | 760 | 334,500 |
2018/02/06 | 782 | 835 | 752 | 812 | 420,600 |
2018/02/05 | 856 | 907 | 841 | 902 | 218,400 |
2018/02/02 | 945 | 979 | 876 | 901 | 453,500 |
2018/02/01 | 906 | 948 | 888 | 939 | 292,900 |
2018/01/31 | 892 | 918 | 882 | 897 | 133,700 |
2018/01/30 | 891 | 914 | 879 | 907 | 170,800 |
2018/01/29 | 913 | 926 | 882 | 896 | 244,400 |
2018/01/26 | 940 | 949 | 901 | 914 | 230,400 |
2018/01/25 | 941 | 965 | 903 | 942 | 406,000 |
2018/01/24 | 890 | 978 | 890 | 963 | 561,800 |
2018/01/23 | 945 | 989 | 863 | 890 | 939,500 |
2018/01/22 | 915 | 980 | 900 | 945 | 773,000 |
2018/01/19 | 846 | 959 | 846 | 924 | 1,239,000 |
2018/01/18 | 885 | 898 | 846 | 846 | 601,800 |
2018/01/17 | 800 | 909 | 791 | 843 | 889,200 |
2018/01/16 | 715 | 836 | 712 | 802 | 770,600 |
2018/01/15 | 714 | 736 | 686 | 720 | 342,200 |
2018/01/12 | 708 | 709 | 679 | 687 | 197,300 |
2018/01/11 | 682 | 709 | 671 | 700 | 298,300 |
2018/01/10 | 635 | 695 | 630 | 692 | 448,700 |
2018/01/09 | 634 | 649 | 614 | 626 | 215,300 |
2018/01/05 | 586 | 619 | 586 | 613 | 337,200 |
2018/01/04 | 585 | 589 | 569 | 580 | 172,100 |