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 |
---|---|---|---|---|---|
2019/12/30 | 316 | 316 | 311 | 311 | 8,600 |
2019/12/27 | 313 | 316 | 313 | 316 | 24,000 |
2019/12/26 | 313 | 315 | 310 | 310 | 45,300 |
2019/12/25 | 320 | 320 | 312 | 313 | 70,800 |
2019/12/24 | 319 | 321 | 318 | 319 | 24,700 |
2019/12/23 | 324 | 326 | 319 | 319 | 41,700 |
2019/12/20 | 327 | 328 | 325 | 325 | 32,400 |
2019/12/19 | 328 | 333 | 325 | 328 | 55,900 |
2019/12/18 | 332 | 337 | 326 | 327 | 57,300 |
2019/12/17 | 328 | 333 | 328 | 332 | 33,900 |
2019/12/16 | 327 | 330 | 324 | 325 | 39,700 |
2019/12/13 | 318 | 332 | 318 | 324 | 57,600 |
2019/12/12 | 323 | 323 | 317 | 317 | 35,800 |
2019/12/11 | 326 | 326 | 321 | 324 | 50,200 |
2019/12/10 | 324 | 329 | 323 | 327 | 22,400 |
2019/12/09 | 325 | 329 | 320 | 326 | 66,000 |
2019/12/06 | 320 | 328 | 319 | 323 | 50,200 |
2019/12/05 | 318 | 321 | 316 | 318 | 21,900 |
2019/12/04 | 324 | 324 | 316 | 318 | 44,800 |
2019/12/03 | 311 | 325 | 311 | 325 | 81,600 |
2019/12/02 | 317 | 318 | 311 | 311 | 63,700 |
2019/11/29 | 320 | 321 | 315 | 316 | 37,700 |
2019/11/28 | 318 | 323 | 313 | 315 | 57,700 |
2019/11/27 | 322 | 323 | 317 | 321 | 60,600 |
2019/11/26 | 325 | 335 | 321 | 323 | 42,000 |
2019/11/25 | 320 | 329 | 318 | 323 | 42,500 |
2019/11/22 | 323 | 324 | 318 | 320 | 26,300 |
2019/11/21 | 321 | 327 | 317 | 323 | 41,900 |
2019/11/20 | 333 | 335 | 322 | 323 | 107,600 |
2019/11/19 | 315 | 336 | 311 | 333 | 260,100 |
2019/11/18 | 310 | 322 | 306 | 310 | 174,600 |
2019/11/15 | 310 | 312 | 303 | 303 | 142,700 |
2019/11/14 | 346 | 346 | 296 | 311 | 520,700 |
2019/11/13 | 359 | 360 | 341 | 343 | 148,200 |
2019/11/12 | 354 | 365 | 352 | 360 | 325,300 |
2019/11/11 | 390 | 419 | 382 | 396 | 561,900 |
2019/11/08 | 403 | 423 | 376 | 379 | 882,500 |
2019/11/07 | 416 | 427 | 381 | 395 | 946,500 |
2019/11/06 | 434 | 516 | 424 | 424 | 3,649,700 |
2019/11/05 | 450 | 450 | 450 | 450 | 317,000 |
2019/11/01 | 330 | 376 | 325 | 370 | 251,000 |
2019/10/31 | 338 | 339 | 331 | 332 | 13,700 |
2019/10/30 | 338 | 338 | 318 | 325 | 35,400 |
2019/10/29 | 344 | 345 | 337 | 340 | 25,900 |
2019/10/28 | 342 | 349 | 340 | 347 | 42,100 |
2019/10/25 | 334 | 349 | 329 | 338 | 81,900 |
2019/10/24 | 318 | 337 | 318 | 337 | 40,100 |
2019/10/23 | 317 | 330 | 313 | 319 | 54,900 |
2019/10/21 | 319 | 320 | 312 | 319 | 34,100 |
2019/10/18 | 305 | 323 | 302 | 322 | 77,300 |
2019/10/17 | 301 | 305 | 301 | 304 | 10,600 |
2019/10/16 | 306 | 307 | 302 | 303 | 7,400 |
2019/10/15 | 299 | 306 | 299 | 302 | 16,200 |
2019/10/11 | 296 | 299 | 296 | 299 | 2,000 |
2019/10/10 | 296 | 299 | 295 | 298 | 4,000 |
2019/10/09 | 297 | 299 | 294 | 294 | 2,200 |
2019/10/08 | 296 | 300 | 296 | 300 | 2,700 |
2019/10/07 | 298 | 298 | 292 | 297 | 3,400 |
2019/10/04 | 293 | 298 | 288 | 298 | 6,100 |
2019/10/03 | 293 | 298 | 291 | 292 | 4,200 |
2019/10/02 | 293 | 296 | 293 | 295 | 6,300 |
2019/10/01 | 293 | 299 | 293 | 295 | 5,600 |
2019/09/30 | 297 | 298 | 293 | 293 | 10,600 |
2019/09/27 | 300 | 300 | 296 | 296 | 5,900 |
2019/09/26 | 299 | 302 | 296 | 297 | 20,200 |
2019/09/25 | 296 | 296 | 292 | 295 | 20,100 |
2019/09/24 | 303 | 304 | 298 | 298 | 9,400 |
2019/09/20 | 299 | 304 | 299 | 302 | 2,900 |
2019/09/19 | 304 | 312 | 298 | 298 | 40,600 |
2019/09/18 | 299 | 301 | 298 | 298 | 3,300 |
2019/09/17 | 302 | 307 | 298 | 299 | 20,600 |
2019/09/13 | 304 | 304 | 296 | 302 | 15,500 |
2019/09/12 | 302 | 308 | 300 | 302 | 31,700 |
2019/09/11 | 295 | 303 | 295 | 297 | 13,900 |
2019/09/10 | 301 | 315 | 293 | 293 | 29,100 |
2019/09/09 | 298 | 303 | 298 | 302 | 7,400 |
2019/09/06 | 309 | 310 | 298 | 298 | 29,400 |
2019/09/05 | 294 | 303 | 294 | 301 | 20,400 |
2019/09/04 | 294 | 294 | 285 | 288 | 10,100 |
2019/09/03 | 304 | 304 | 294 | 294 | 3,500 |
2019/09/02 | 294 | 307 | 294 | 303 | 55,100 |
2019/08/30 | 283 | 302 | 282 | 297 | 26,600 |
2019/08/29 | 282 | 283 | 281 | 282 | 4,000 |
2019/08/28 | 285 | 286 | 281 | 281 | 3,000 |
2019/08/27 | 290 | 295 | 285 | 285 | 7,200 |
2019/08/26 | 290 | 292 | 288 | 288 | 4,500 |
2019/08/23 | 296 | 300 | 293 | 298 | 1,900 |
2019/08/22 | 298 | 298 | 289 | 295 | 10,700 |
2019/08/21 | 294 | 299 | 291 | 298 | 19,800 |
2019/08/20 | 282 | 314 | 282 | 290 | 67,600 |
2019/08/19 | 282 | 286 | 281 | 282 | 8,300 |
2019/08/16 | 277 | 284 | 277 | 277 | 11,700 |
2019/08/15 | 280 | 284 | 277 | 280 | 14,700 |
2019/08/14 | 279 | 290 | 278 | 290 | 17,900 |
2019/08/13 | 287 | 287 | 277 | 277 | 17,400 |
2019/08/09 | 294 | 294 | 286 | 286 | 9,700 |
2019/08/08 | 296 | 296 | 285 | 290 | 7,900 |
2019/08/07 | 290 | 296 | 284 | 294 | 15,300 |
2019/08/06 | 281 | 292 | 278 | 291 | 17,000 |
2019/08/05 | 306 | 306 | 288 | 289 | 25,400 |
2019/08/02 | 310 | 310 | 303 | 307 | 11,100 |
2019/08/01 | 308 | 314 | 308 | 313 | 3,400 |
2019/07/31 | 312 | 313 | 310 | 311 | 5,800 |
2019/07/30 | 312 | 313 | 309 | 309 | 10,600 |
2019/07/29 | 311 | 327 | 306 | 311 | 69,100 |
2019/07/26 | 310 | 318 | 310 | 314 | 20,800 |
2019/07/25 | 318 | 324 | 310 | 312 | 25,400 |
2019/07/24 | 324 | 325 | 319 | 319 | 12,300 |
2019/07/23 | 314 | 319 | 311 | 319 | 20,900 |
2019/07/22 | 311 | 312 | 306 | 308 | 9,100 |
2019/07/19 | 308 | 312 | 302 | 311 | 10,500 |
2019/07/18 | 318 | 321 | 300 | 308 | 38,100 |
2019/07/17 | 322 | 322 | 311 | 318 | 26,000 |
2019/07/16 | 331 | 344 | 320 | 321 | 136,000 |
2019/07/12 | 326 | 327 | 307 | 307 | 47,600 |
2019/07/11 | 320 | 335 | 320 | 330 | 63,900 |
2019/07/10 | 321 | 325 | 311 | 324 | 45,400 |
2019/07/09 | 322 | 331 | 316 | 319 | 77,200 |
2019/07/08 | 346 | 353 | 332 | 332 | 64,300 |
2019/07/05 | 359 | 359 | 344 | 347 | 101,300 |
2019/07/04 | 381 | 381 | 350 | 364 | 171,600 |
2019/07/03 | 356 | 381 | 348 | 381 | 361,100 |
2019/07/02 | 401 | 426 | 361 | 364 | 2,287,100 |
2019/07/01 | 280 | 354 | 280 | 354 | 870,900 |
2019/06/28 | 277 | 277 | 271 | 274 | 10,100 |
2019/06/27 | 271 | 278 | 271 | 273 | 3,700 |
2019/06/26 | 273 | 275 | 271 | 271 | 8,600 |
2019/06/25 | 280 | 280 | 274 | 277 | 4,500 |
2019/06/24 | 279 | 279 | 266 | 279 | 13,400 |
2019/06/21 | 280 | 287 | 273 | 277 | 33,000 |
2019/06/20 | 271 | 282 | 270 | 280 | 31,200 |
2019/06/19 | 270 | 280 | 265 | 271 | 34,700 |
2019/06/18 | 276 | 276 | 268 | 269 | 7,900 |
2019/06/17 | 279 | 279 | 274 | 276 | 5,400 |
2019/06/14 | 269 | 278 | 269 | 275 | 8,000 |
2019/06/13 | 280 | 280 | 266 | 274 | 19,000 |
2019/06/12 | 282 | 282 | 277 | 282 | 7,800 |
2019/06/11 | 276 | 282 | 276 | 281 | 6,100 |
2019/06/10 | 276 | 280 | 275 | 276 | 6,800 |
2019/06/07 | 280 | 280 | 274 | 276 | 8,700 |
2019/06/06 | 289 | 289 | 276 | 280 | 9,400 |
2019/06/05 | 283 | 283 | 274 | 281 | 24,400 |
2019/06/04 | 266 | 320 | 263 | 277 | 183,600 |
2019/06/03 | 281 | 286 | 258 | 265 | 33,700 |
2019/05/31 | 286 | 291 | 284 | 284 | 6,800 |
2019/05/30 | 281 | 289 | 281 | 285 | 9,900 |
2019/05/29 | 295 | 295 | 282 | 286 | 10,100 |
2019/05/28 | 299 | 299 | 293 | 295 | 4,000 |
2019/05/27 | 294 | 299 | 293 | 299 | 4,400 |
2019/05/24 | 285 | 297 | 283 | 290 | 12,900 |
2019/05/23 | 293 | 293 | 285 | 289 | 10,500 |
2019/05/22 | 289 | 292 | 286 | 290 | 4,700 |
2019/05/21 | 291 | 291 | 281 | 289 | 20,200 |
2019/05/20 | 296 | 301 | 293 | 299 | 6,100 |
2019/05/17 | 287 | 300 | 287 | 297 | 4,700 |
2019/05/16 | 296 | 296 | 282 | 288 | 12,400 |
2019/05/15 | 288 | 308 | 288 | 300 | 8,900 |
2019/05/14 | 291 | 298 | 278 | 288 | 25,500 |
2019/05/13 | 312 | 319 | 305 | 305 | 11,000 |
2019/05/10 | 313 | 317 | 311 | 311 | 7,200 |
2019/05/09 | 313 | 319 | 312 | 314 | 7,900 |
2019/05/08 | 317 | 318 | 312 | 315 | 19,700 |
2019/05/07 | 317 | 322 | 317 | 320 | 1,200 |
2019/04/26 | 317 | 321 | 317 | 318 | 7,300 |
2019/04/25 | 318 | 322 | 316 | 321 | 6,200 |
2019/04/24 | 328 | 328 | 315 | 318 | 20,200 |
2019/04/23 | 329 | 329 | 324 | 325 | 12,100 |
2019/04/22 | 330 | 330 | 322 | 327 | 23,400 |
2019/04/19 | 313 | 331 | 313 | 327 | 50,100 |
2019/04/18 | 315 | 318 | 312 | 312 | 8,700 |
2019/04/17 | 317 | 318 | 314 | 316 | 12,200 |
2019/04/16 | 321 | 321 | 314 | 316 | 5,500 |
2019/04/15 | 317 | 324 | 313 | 315 | 19,500 |
2019/04/12 | 320 | 323 | 318 | 323 | 3,900 |
2019/04/11 | 322 | 328 | 322 | 323 | 12,900 |
2019/04/10 | 323 | 325 | 320 | 322 | 5,200 |
2019/04/09 | 324 | 324 | 318 | 319 | 7,100 |
2019/04/08 | 318 | 324 | 318 | 323 | 3,900 |
2019/04/05 | 322 | 322 | 310 | 320 | 20,000 |
2019/04/04 | 314 | 325 | 312 | 322 | 16,700 |
2019/04/03 | 302 | 315 | 302 | 312 | 11,800 |
2019/04/02 | 305 | 309 | 300 | 303 | 8,200 |
2019/04/01 | 303 | 319 | 302 | 304 | 24,200 |
2019/03/29 | 306 | 310 | 288 | 298 | 44,900 |
2019/03/28 | 316 | 317 | 306 | 306 | 10,300 |
2019/03/27 | 310 | 318 | 310 | 317 | 7,800 |
2019/03/26 | 315 | 322 | 310 | 315 | 18,900 |
2019/03/25 | 320 | 321 | 308 | 308 | 27,200 |
2019/03/22 | 336 | 337 | 325 | 328 | 26,300 |
2019/03/20 | 340 | 340 | 334 | 336 | 10,900 |
2019/03/19 | 342 | 342 | 336 | 336 | 4,400 |
2019/03/18 | 334 | 344 | 334 | 340 | 12,300 |
2019/03/15 | 344 | 344 | 335 | 335 | 12,000 |
2019/03/14 | 347 | 347 | 336 | 337 | 12,400 |
2019/03/13 | 347 | 347 | 336 | 347 | 9,100 |
2019/03/12 | 340 | 352 | 339 | 347 | 19,200 |
2019/03/11 | 333 | 337 | 328 | 337 | 24,600 |
2019/03/08 | 343 | 343 | 327 | 331 | 55,400 |
2019/03/07 | 367 | 367 | 349 | 349 | 74,600 |
2019/03/06 | 341 | 410 | 341 | 371 | 229,800 |
2019/03/05 | 347 | 350 | 339 | 346 | 17,600 |
2019/03/04 | 336 | 350 | 335 | 349 | 22,700 |
2019/03/01 | 333 | 343 | 332 | 336 | 11,700 |
2019/02/28 | 338 | 339 | 334 | 334 | 11,800 |
2019/02/27 | 339 | 345 | 339 | 343 | 7,900 |
2019/02/26 | 349 | 355 | 339 | 340 | 21,400 |
2019/02/25 | 333 | 345 | 333 | 344 | 20,800 |
2019/02/22 | 345 | 345 | 330 | 333 | 44,600 |
2019/02/21 | 357 | 359 | 350 | 350 | 26,600 |
2019/02/20 | 363 | 364 | 355 | 355 | 18,900 |
2019/02/19 | 363 | 369 | 359 | 359 | 37,100 |
2019/02/18 | 366 | 376 | 353 | 371 | 34,800 |
2019/02/15 | 360 | 367 | 336 | 367 | 74,800 |
2019/02/14 | 371 | 379 | 351 | 368 | 120,900 |
2019/02/13 | 395 | 418 | 375 | 411 | 255,500 |
2019/02/12 | 369 | 394 | 360 | 371 | 40,900 |
2019/02/08 | 384 | 388 | 367 | 371 | 40,200 |
2019/02/07 | 401 | 403 | 381 | 393 | 48,700 |
2019/02/06 | 380 | 403 | 372 | 398 | 92,200 |
2019/02/05 | 389 | 389 | 371 | 374 | 48,900 |
2019/02/04 | 368 | 408 | 366 | 375 | 187,100 |
2019/02/01 | 351 | 370 | 345 | 367 | 29,900 |
2019/01/31 | 358 | 369 | 337 | 344 | 48,500 |
2019/01/30 | 387 | 387 | 355 | 355 | 64,200 |
2019/01/29 | 395 | 396 | 375 | 393 | 55,400 |
2019/01/28 | 408 | 416 | 394 | 404 | 90,900 |
2019/01/25 | 382 | 447 | 374 | 413 | 624,300 |
2019/01/24 | 358 | 387 | 339 | 376 | 130,600 |
2019/01/23 | 357 | 367 | 355 | 358 | 23,300 |
2019/01/22 | 340 | 382 | 330 | 356 | 132,300 |
2019/01/21 | 360 | 360 | 340 | 343 | 96,100 |
2019/01/18 | 404 | 405 | 360 | 363 | 603,000 |
2019/01/17 | 278 | 355 | 278 | 355 | 422,300 |
2019/01/16 | 283 | 291 | 275 | 275 | 60,700 |
2019/01/15 | 248 | 272 | 248 | 267 | 30,800 |
2019/01/11 | 250 | 255 | 247 | 251 | 11,500 |
2019/01/10 | 256 | 258 | 245 | 245 | 14,600 |
2019/01/09 | 248 | 267 | 245 | 255 | 45,500 |
2019/01/08 | 240 | 264 | 239 | 248 | 91,200 |
2019/01/07 | 239 | 241 | 232 | 233 | 19,500 |
2019/01/04 | 235 | 237 | 221 | 227 | 29,000 |