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 |
---|---|---|---|---|---|
2020/12/30 | 283 | 284 | 275 | 278 | 37,900 |
2020/12/29 | 283 | 286 | 274 | 279 | 141,000 |
2020/12/28 | 300 | 301 | 288 | 288 | 112,300 |
2020/12/25 | 314 | 327 | 300 | 308 | 209,200 |
2020/12/24 | 304 | 318 | 296 | 304 | 189,500 |
2020/12/23 | 302 | 315 | 295 | 310 | 193,700 |
2020/12/22 | 303 | 310 | 293 | 298 | 140,000 |
2020/12/21 | 307 | 312 | 296 | 303 | 197,900 |
2020/12/18 | 316 | 321 | 308 | 315 | 154,100 |
2020/12/17 | 334 | 343 | 314 | 316 | 276,300 |
2020/12/16 | 357 | 368 | 324 | 340 | 494,800 |
2020/12/15 | 380 | 399 | 350 | 353 | 391,600 |
2020/12/14 | 402 | 412 | 365 | 388 | 988,600 |
2020/12/11 | 398 | 442 | 391 | 410 | 1,518,400 |
2020/12/10 | 379 | 475 | 376 | 430 | 2,429,000 |
2020/12/09 | 369 | 396 | 358 | 395 | 1,645,300 |
2020/12/08 | 323 | 395 | 321 | 395 | 3,273,800 |
2020/12/07 | 340 | 343 | 280 | 315 | 1,058,600 |
2020/12/04 | 243 | 317 | 242 | 317 | 2,609,900 |
2020/12/03 | 241 | 241 | 235 | 237 | 4,500 |
2020/12/02 | 234 | 241 | 234 | 241 | 10,800 |
2020/12/01 | 234 | 237 | 233 | 237 | 25,800 |
2020/11/30 | 233 | 235 | 229 | 229 | 9,200 |
2020/11/27 | 239 | 246 | 233 | 233 | 24,900 |
2020/11/26 | 240 | 251 | 229 | 238 | 86,100 |
2020/11/25 | 226 | 249 | 224 | 238 | 106,900 |
2020/11/24 | 229 | 229 | 224 | 224 | 15,700 |
2020/11/20 | 222 | 223 | 222 | 223 | 2,500 |
2020/11/19 | 220 | 223 | 220 | 222 | 3,600 |
2020/11/18 | 220 | 222 | 220 | 222 | 15,300 |
2020/11/17 | 220 | 222 | 220 | 221 | 14,600 |
2020/11/16 | 228 | 228 | 219 | 223 | 11,800 |
2020/11/13 | 225 | 229 | 223 | 223 | 4,500 |
2020/11/12 | 229 | 230 | 228 | 229 | 3,100 |
2020/11/11 | 226 | 230 | 226 | 230 | 4,500 |
2020/11/10 | 226 | 228 | 226 | 227 | 3,700 |
2020/11/09 | 224 | 226 | 220 | 224 | 4,600 |
2020/11/06 | 222 | 225 | 221 | 224 | 5,500 |
2020/11/05 | 222 | 222 | 220 | 221 | 3,300 |
2020/11/04 | 222 | 224 | 220 | 222 | 4,600 |
2020/11/02 | 218 | 220 | 213 | 219 | 34,000 |
2020/10/30 | 226 | 228 | 220 | 222 | 14,000 |
2020/10/29 | 225 | 230 | 225 | 229 | 9,300 |
2020/10/28 | 229 | 229 | 227 | 228 | 3,600 |
2020/10/27 | 232 | 232 | 231 | 231 | 1,500 |
2020/10/26 | 231 | 237 | 230 | 232 | 4,000 |
2020/10/23 | 230 | 231 | 228 | 230 | 6,000 |
2020/10/22 | 243 | 243 | 224 | 228 | 37,200 |
2020/10/21 | 232 | 243 | 228 | 238 | 55,400 |
2020/10/20 | 228 | 230 | 228 | 230 | 2,000 |
2020/10/19 | 234 | 234 | 221 | 228 | 6,800 |
2020/10/16 | 232 | 234 | 228 | 232 | 7,300 |
2020/10/15 | 238 | 238 | 234 | 234 | 3,500 |
2020/10/14 | 240 | 242 | 235 | 240 | 14,400 |
2020/10/13 | 239 | 239 | 232 | 234 | 8,200 |
2020/10/12 | 238 | 241 | 237 | 239 | 8,800 |
2020/10/09 | 240 | 240 | 235 | 236 | 8,500 |
2020/10/08 | 230 | 241 | 228 | 240 | 44,700 |
2020/10/07 | 228 | 230 | 226 | 230 | 2,300 |
2020/10/06 | 226 | 229 | 226 | 227 | 5,300 |
2020/10/05 | 226 | 227 | 222 | 225 | 8,000 |
2020/10/02 | 228 | 229 | 226 | 226 | 2,500 |
2020/09/30 | 233 | 235 | 227 | 228 | 4,500 |
2020/09/29 | 230 | 231 | 228 | 228 | 8,300 |
2020/09/28 | 231 | 231 | 230 | 230 | 2,500 |
2020/09/25 | 229 | 230 | 228 | 229 | 4,000 |
2020/09/24 | 230 | 230 | 227 | 227 | 3,200 |
2020/09/23 | 229 | 229 | 226 | 228 | 15,600 |
2020/09/18 | 234 | 235 | 229 | 231 | 10,100 |
2020/09/17 | 238 | 238 | 232 | 232 | 9,600 |
2020/09/16 | 234 | 243 | 234 | 238 | 43,400 |
2020/09/15 | 229 | 239 | 228 | 236 | 29,000 |
2020/09/14 | 227 | 229 | 225 | 227 | 6,200 |
2020/09/11 | 224 | 225 | 221 | 222 | 9,300 |
2020/09/10 | 223 | 226 | 223 | 226 | 5,800 |
2020/09/09 | 223 | 224 | 223 | 223 | 1,100 |
2020/09/08 | 224 | 225 | 223 | 223 | 3,300 |
2020/09/07 | 229 | 229 | 220 | 222 | 12,000 |
2020/09/04 | 222 | 225 | 221 | 224 | 3,800 |
2020/09/03 | 225 | 227 | 222 | 222 | 6,200 |
2020/09/02 | 222 | 227 | 222 | 225 | 5,300 |
2020/09/01 | 225 | 225 | 219 | 220 | 7,100 |
2020/08/31 | 222 | 227 | 218 | 222 | 21,000 |
2020/08/28 | 219 | 240 | 219 | 222 | 79,800 |
2020/08/27 | 227 | 228 | 220 | 221 | 11,700 |
2020/08/26 | 221 | 224 | 220 | 221 | 4,700 |
2020/08/25 | 219 | 220 | 217 | 219 | 8,200 |
2020/08/24 | 224 | 224 | 217 | 218 | 12,900 |
2020/08/21 | 217 | 223 | 217 | 217 | 8,200 |
2020/08/20 | 216 | 217 | 215 | 217 | 10,800 |
2020/08/19 | 219 | 219 | 216 | 216 | 13,600 |
2020/08/18 | 223 | 223 | 216 | 218 | 6,400 |
2020/08/17 | 221 | 221 | 216 | 220 | 7,200 |
2020/08/14 | 226 | 228 | 217 | 220 | 14,700 |
2020/08/13 | 227 | 229 | 223 | 225 | 6,400 |
2020/08/12 | 226 | 228 | 220 | 225 | 10,400 |
2020/08/11 | 226 | 229 | 220 | 229 | 14,400 |
2020/08/07 | 219 | 225 | 217 | 223 | 10,600 |
2020/08/06 | 224 | 225 | 223 | 224 | 2,200 |
2020/08/05 | 225 | 226 | 224 | 224 | 2,200 |
2020/08/04 | 221 | 226 | 220 | 222 | 2,900 |
2020/08/03 | 221 | 224 | 219 | 219 | 7,200 |
2020/07/31 | 227 | 227 | 218 | 224 | 16,900 |
2020/07/30 | 230 | 243 | 230 | 231 | 51,500 |
2020/07/29 | 236 | 237 | 229 | 230 | 13,800 |
2020/07/28 | 236 | 243 | 234 | 243 | 41,600 |
2020/07/27 | 222 | 236 | 220 | 235 | 23,600 |
2020/07/22 | 224 | 226 | 222 | 226 | 7,300 |
2020/07/21 | 229 | 230 | 225 | 226 | 11,800 |
2020/07/20 | 227 | 229 | 222 | 224 | 4,800 |
2020/07/17 | 225 | 234 | 222 | 227 | 15,100 |
2020/07/16 | 239 | 239 | 225 | 225 | 11,900 |
2020/07/15 | 221 | 239 | 217 | 239 | 50,800 |
2020/07/14 | 225 | 226 | 214 | 220 | 26,100 |
2020/07/13 | 225 | 225 | 223 | 224 | 2,400 |
2020/07/10 | 239 | 239 | 220 | 220 | 28,500 |
2020/07/09 | 245 | 245 | 237 | 238 | 23,100 |
2020/07/08 | 228 | 247 | 226 | 246 | 56,400 |
2020/07/07 | 219 | 227 | 217 | 227 | 16,700 |
2020/07/06 | 218 | 220 | 217 | 219 | 4,800 |
2020/07/03 | 220 | 220 | 212 | 214 | 5,900 |
2020/07/02 | 215 | 218 | 212 | 212 | 13,600 |
2020/07/01 | 221 | 225 | 215 | 215 | 16,700 |
2020/06/30 | 219 | 227 | 218 | 219 | 7,800 |
2020/06/29 | 230 | 230 | 215 | 216 | 25,700 |
2020/06/26 | 238 | 238 | 225 | 230 | 17,000 |
2020/06/25 | 239 | 240 | 227 | 231 | 9,800 |
2020/06/24 | 241 | 241 | 236 | 238 | 4,800 |
2020/06/23 | 242 | 242 | 231 | 240 | 8,800 |
2020/06/22 | 242 | 242 | 232 | 241 | 8,000 |
2020/06/19 | 237 | 244 | 236 | 237 | 13,800 |
2020/06/18 | 235 | 237 | 234 | 237 | 11,700 |
2020/06/17 | 230 | 236 | 227 | 235 | 16,000 |
2020/06/16 | 223 | 233 | 218 | 224 | 31,800 |
2020/06/15 | 246 | 246 | 212 | 212 | 44,300 |
2020/06/12 | 236 | 242 | 230 | 242 | 38,200 |
2020/06/11 | 261 | 266 | 250 | 250 | 38,700 |
2020/06/10 | 260 | 260 | 255 | 255 | 21,400 |
2020/06/09 | 261 | 261 | 254 | 260 | 10,500 |
2020/06/08 | 253 | 262 | 251 | 260 | 23,600 |
2020/06/05 | 254 | 254 | 250 | 254 | 6,200 |
2020/06/04 | 259 | 259 | 249 | 253 | 42,600 |
2020/06/03 | 258 | 268 | 252 | 258 | 44,900 |
2020/06/02 | 245 | 263 | 243 | 263 | 109,600 |
2020/06/01 | 236 | 246 | 236 | 242 | 29,100 |
2020/05/29 | 235 | 243 | 234 | 236 | 6,400 |
2020/05/28 | 240 | 247 | 238 | 240 | 22,400 |
2020/05/27 | 236 | 242 | 233 | 241 | 8,300 |
2020/05/26 | 236 | 245 | 236 | 239 | 28,200 |
2020/05/25 | 239 | 245 | 238 | 244 | 22,800 |
2020/05/22 | 232 | 238 | 228 | 234 | 15,600 |
2020/05/21 | 228 | 230 | 226 | 230 | 5,500 |
2020/05/20 | 227 | 230 | 224 | 229 | 8,700 |
2020/05/19 | 230 | 230 | 225 | 228 | 6,400 |
2020/05/18 | 219 | 227 | 219 | 227 | 4,800 |
2020/05/15 | 225 | 225 | 221 | 224 | 4,600 |
2020/05/14 | 227 | 230 | 221 | 225 | 11,600 |
2020/05/13 | 226 | 231 | 226 | 229 | 8,800 |
2020/05/12 | 228 | 246 | 226 | 231 | 62,800 |
2020/05/11 | 215 | 229 | 215 | 227 | 7,500 |
2020/05/08 | 216 | 218 | 213 | 215 | 7,500 |
2020/05/07 | 208 | 216 | 208 | 214 | 6,800 |
2020/05/01 | 215 | 216 | 211 | 211 | 9,500 |
2020/04/30 | 217 | 225 | 217 | 220 | 17,000 |
2020/04/28 | 220 | 222 | 216 | 216 | 10,800 |
2020/04/27 | 226 | 226 | 217 | 218 | 4,900 |
2020/04/24 | 222 | 222 | 217 | 218 | 6,500 |
2020/04/23 | 224 | 229 | 222 | 223 | 4,300 |
2020/04/22 | 220 | 228 | 217 | 217 | 12,600 |
2020/04/21 | 234 | 234 | 220 | 226 | 13,200 |
2020/04/20 | 233 | 235 | 228 | 234 | 3,400 |
2020/04/17 | 232 | 239 | 230 | 233 | 6,600 |
2020/04/16 | 230 | 236 | 226 | 231 | 14,500 |
2020/04/15 | 239 | 239 | 229 | 231 | 21,300 |
2020/04/14 | 220 | 230 | 219 | 226 | 21,500 |
2020/04/13 | 212 | 219 | 211 | 217 | 12,300 |
2020/04/10 | 208 | 215 | 208 | 212 | 9,200 |
2020/04/09 | 198 | 219 | 197 | 216 | 31,200 |
2020/04/08 | 193 | 199 | 190 | 195 | 18,900 |
2020/04/07 | 190 | 192 | 183 | 191 | 18,100 |
2020/04/06 | 178 | 190 | 175 | 186 | 16,000 |
2020/04/03 | 189 | 191 | 176 | 176 | 33,700 |
2020/04/02 | 189 | 196 | 184 | 189 | 29,600 |
2020/04/01 | 190 | 196 | 184 | 185 | 26,100 |
2020/03/31 | 185 | 195 | 183 | 194 | 19,900 |
2020/03/30 | 184 | 222 | 176 | 185 | 129,300 |
2020/03/27 | 185 | 190 | 181 | 185 | 33,900 |
2020/03/26 | 188 | 191 | 186 | 186 | 4,000 |
2020/03/25 | 194 | 194 | 175 | 191 | 44,300 |
2020/03/24 | 172 | 185 | 172 | 185 | 13,800 |
2020/03/23 | 165 | 177 | 164 | 173 | 6,600 |
2020/03/19 | 162 | 170 | 160 | 170 | 18,300 |
2020/03/18 | 170 | 173 | 165 | 165 | 16,200 |
2020/03/17 | 160 | 170 | 156 | 167 | 27,600 |
2020/03/16 | 170 | 172 | 163 | 163 | 37,800 |
2020/03/13 | 164 | 179 | 160 | 165 | 111,600 |
2020/03/12 | 197 | 200 | 189 | 189 | 43,500 |
2020/03/11 | 205 | 206 | 200 | 201 | 22,300 |
2020/03/10 | 186 | 208 | 180 | 198 | 73,900 |
2020/03/09 | 230 | 230 | 204 | 204 | 48,500 |
2020/03/06 | 237 | 240 | 232 | 236 | 24,600 |
2020/03/05 | 249 | 254 | 240 | 244 | 34,100 |
2020/03/04 | 236 | 254 | 235 | 254 | 17,000 |
2020/03/03 | 254 | 261 | 245 | 245 | 37,900 |
2020/03/02 | 233 | 256 | 225 | 254 | 48,000 |
2020/02/28 | 240 | 246 | 230 | 240 | 81,900 |
2020/02/27 | 271 | 273 | 250 | 253 | 66,100 |
2020/02/26 | 274 | 276 | 268 | 271 | 43,800 |
2020/02/25 | 280 | 282 | 275 | 281 | 57,700 |
2020/02/21 | 299 | 301 | 289 | 290 | 62,200 |
2020/02/20 | 302 | 360 | 295 | 300 | 644,300 |
2020/02/19 | 283 | 290 | 283 | 288 | 23,500 |
2020/02/18 | 291 | 292 | 280 | 283 | 32,200 |
2020/02/17 | 300 | 300 | 291 | 295 | 22,400 |
2020/02/14 | 295 | 308 | 290 | 308 | 33,800 |
2020/02/13 | 300 | 300 | 295 | 295 | 24,400 |
2020/02/12 | 301 | 304 | 288 | 300 | 86,000 |
2020/02/10 | 310 | 311 | 304 | 304 | 13,700 |
2020/02/07 | 318 | 318 | 312 | 312 | 13,800 |
2020/02/06 | 319 | 319 | 316 | 317 | 6,300 |
2020/02/05 | 315 | 317 | 311 | 312 | 15,500 |
2020/02/04 | 307 | 314 | 307 | 311 | 13,700 |
2020/02/03 | 302 | 311 | 302 | 309 | 17,900 |
2020/01/31 | 309 | 315 | 309 | 310 | 21,900 |
2020/01/30 | 314 | 314 | 301 | 310 | 53,800 |
2020/01/29 | 319 | 319 | 314 | 317 | 12,000 |
2020/01/28 | 304 | 317 | 304 | 316 | 67,800 |
2020/01/27 | 316 | 319 | 312 | 312 | 54,400 |
2020/01/24 | 331 | 333 | 322 | 324 | 35,800 |
2020/01/23 | 349 | 349 | 326 | 326 | 106,700 |
2020/01/22 | 352 | 357 | 345 | 346 | 81,400 |
2020/01/21 | 364 | 364 | 351 | 357 | 109,700 |
2020/01/20 | 347 | 363 | 341 | 363 | 259,700 |
2020/01/17 | 326 | 356 | 324 | 340 | 306,800 |
2020/01/16 | 324 | 326 | 319 | 324 | 23,000 |
2020/01/15 | 317 | 321 | 317 | 321 | 11,700 |
2020/01/14 | 316 | 320 | 315 | 315 | 22,200 |
2020/01/10 | 316 | 317 | 315 | 315 | 12,400 |
2020/01/09 | 309 | 315 | 309 | 315 | 17,200 |
2020/01/08 | 316 | 317 | 306 | 308 | 38,200 |
2020/01/07 | 306 | 322 | 306 | 316 | 40,400 |
2020/01/06 | 311 | 311 | 302 | 306 | 41,500 |