日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 353 379 353 379 21,700
2021/12/29 340 370 340 360 58,400
2021/12/28 341 345 340 343 25,100
2021/12/27 353 355 341 341 38,500
2021/12/24 353 359 347 352 24,000
2021/12/23 349 353 349 350 16,700
2021/12/22 341 353 341 349 28,900
2021/12/21 345 350 340 340 47,400
2021/12/20 362 368 347 353 59,300
2021/12/17 380 380 362 370 48,600
2021/12/16 375 378 373 377 26,700
2021/12/15 370 380 368 373 26,100
2021/12/14 381 381 369 372 48,100
2021/12/13 378 403 378 388 54,500
2021/12/10 386 387 375 375 32,800
2021/12/09 384 391 384 386 12,400
2021/12/08 392 396 390 390 15,100
2021/12/07 379 397 379 393 44,700
2021/12/06 370 385 370 384 39,000
2021/12/03 372 377 365 377 40,900
2021/12/02 372 379 367 371 33,400
2021/12/01 373 389 369 380 38,900
2021/11/30 391 392 372 377 43,900
2021/11/29 390 397 375 390 97,100
2021/11/26 404 405 395 395 33,900
2021/11/25 404 408 399 404 28,300
2021/11/24 413 419 403 406 32,000
2021/11/22 399 427 399 415 173,100
2021/11/19 389 401 389 395 43,000
2021/11/18 401 401 391 391 46,800
2021/11/17 400 404 395 402 31,100
2021/11/16 399 403 392 400 67,700
2021/11/15 400 401 390 395 51,700
2021/11/12 389 401 371 401 173,800
2021/11/11 425 432 420 428 63,700
2021/11/10 423 437 412 430 36,800
2021/11/09 432 434 422 428 41,300
2021/11/08 440 440 431 433 27,800
2021/11/05 448 450 436 440 53,400
2021/11/04 450 458 445 453 80,900
2021/11/02 439 458 437 451 167,800
2021/11/01 419 443 419 439 119,800
2021/10/29 426 427 419 419 16,200
2021/10/28 418 434 418 434 40,900
2021/10/27 428 432 421 421 27,000
2021/10/26 426 436 423 433 37,600
2021/10/25 429 430 415 426 44,800
2021/10/22 418 434 418 429 24,700
2021/10/21 418 432 417 423 52,000
2021/10/20 427 431 417 420 63,600
2021/10/19 419 434 418 433 47,000
2021/10/18 411 425 411 422 25,500
2021/10/15 400 421 400 413 52,000
2021/10/14 397 405 394 399 18,100
2021/10/13 402 413 393 404 58,100
2021/10/12 389 414 389 410 51,700
2021/10/11 391 395 390 393 15,200
2021/10/08 391 395 385 388 21,000
2021/10/07 385 388 376 385 58,500
2021/10/06 385 392 377 384 24,500
2021/10/05 384 391 370 382 31,100
2021/10/04 402 402 384 384 59,700
2021/10/01 408 410 396 398 47,500
2021/09/30 420 420 408 411 34,700
2021/09/29 428 428 418 418 27,200
2021/09/28 417 424 411 424 36,300
2021/09/27 420 422 416 418 19,400
2021/09/24 415 424 414 420 31,400
2021/09/22 419 420 406 410 34,500
2021/09/21 414 424 414 418 28,100
2021/09/17 420 433 417 431 37,700
2021/09/16 443 443 418 422 67,000
2021/09/15 433 439 426 437 37,100
2021/09/14 434 441 434 437 60,700
2021/09/13 421 430 417 429 32,600
2021/09/10 426 429 421 422 33,700
2021/09/09 429 430 424 428 23,600
2021/09/08 433 436 428 428 72,000
2021/09/07 443 443 432 433 32,600
2021/09/06 440 446 434 438 36,700
2021/09/03 438 443 432 438 18,100
2021/09/02 443 443 434 438 13,300
2021/09/01 439 446 433 442 39,900
2021/08/31 439 442 433 439 18,800
2021/08/30 443 445 436 440 25,200
2021/08/27 446 446 437 439 19,300
2021/08/26 435 455 435 449 38,300
2021/08/25 440 443 431 437 35,700
2021/08/24 423 439 423 436 41,800
2021/08/23 412 432 410 420 83,400
2021/08/20 438 444 410 410 147,100
2021/08/19 472 472 436 442 123,200
2021/08/18 483 483 456 466 115,300
2021/08/17 483 495 479 481 142,300
2021/08/16 465 483 465 478 139,700
2021/08/13 477 477 454 473 72,600
2021/08/12 471 482 463 475 94,600
2021/08/11 470 500 457 479 460,900
2021/08/10 433 444 429 442 70,500
2021/08/06 442 442 427 432 31,300
2021/08/05 436 441 431 437 21,400
2021/08/04 455 455 433 436 57,800
2021/08/03 457 457 450 451 23,000
2021/08/02 446 453 444 452 19,100
2021/07/30 458 458 445 448 27,600
2021/07/29 448 460 447 457 19,900
2021/07/28 455 457 444 450 42,600
2021/07/27 454 464 447 459 58,300
2021/07/26 436 453 429 448 61,500
2021/07/21 429 440 426 428 35,500
2021/07/20 428 435 423 426 37,600
2021/07/19 443 444 431 434 32,700
2021/07/16 445 460 444 448 46,100
2021/07/15 452 452 442 448 47,500
2021/07/14 446 455 439 452 35,100
2021/07/13 449 460 446 450 70,200
2021/07/12 440 448 438 448 98,900
2021/07/09 412 438 412 435 80,300
2021/07/08 437 442 418 420 144,900
2021/07/07 433 440 429 436 89,300
2021/07/06 442 451 437 439 98,100
2021/07/05 448 457 438 438 100,200
2021/07/02 462 483 445 445 398,500
2021/07/01 473 484 460 463 310,800
2021/06/30 460 501 440 473 790,700
2021/06/29 496 516 462 463 1,178,600
2021/06/28 447 457 444 448 43,600
2021/06/25 438 440 425 436 58,500
2021/06/24 444 444 430 430 41,800
2021/06/23 445 456 437 437 46,400
2021/06/22 434 454 434 448 68,600
2021/06/21 430 439 422 425 114,400
2021/06/18 460 460 440 440 84,600
2021/06/17 456 461 448 458 75,400
2021/06/16 440 466 440 461 175,400
2021/06/15 450 455 441 447 58,700
2021/06/14 432 449 432 448 74,800
2021/06/11 451 454 433 440 195,700
2021/06/10 462 467 457 459 58,000
2021/06/09 464 474 455 457 175,100
2021/06/08 481 487 466 475 163,300
2021/06/07 520 522 487 491 153,300
2021/06/04 526 531 516 523 65,900
2021/06/03 539 539 513 525 64,800
2021/06/02 534 543 519 526 105,300
2021/06/01 526 529 509 528 141,200
2021/05/31 537 553 525 526 123,900
2021/05/28 526 539 517 537 148,000
2021/05/27 520 550 516 524 323,800
2021/05/26 517 539 503 519 264,400
2021/05/25 547 567 518 518 483,600
2021/05/24 553 589 540 558 686,100
2021/05/21 540 571 523 528 569,400
2021/05/20 524 534 506 527 189,600
2021/05/19 492 522 492 520 136,600
2021/05/18 470 507 470 507 220,500
2021/05/17 460 492 455 476 303,500
2021/05/14 493 509 481 494 143,300
2021/05/13 483 485 469 472 118,600
2021/05/12 504 505 475 490 163,600
2021/05/11 520 528 504 507 146,800
2021/05/10 531 539 505 517 282,900
2021/05/07 521 548 515 528 336,400
2021/05/06 495 544 492 530 548,400
2021/04/30 492 504 468 483 195,900
2021/04/28 492 501 468 491 323,000
2021/04/27 479 511 477 502 423,200
2021/04/26 455 480 455 471 128,900
2021/04/23 472 475 453 455 116,300
2021/04/22 441 490 441 480 238,600
2021/04/21 492 509 445 448 394,800
2021/04/20 480 519 467 489 971,800
2021/04/19 427 484 425 477 858,200
2021/04/16 444 449 408 434 887,100
2021/04/15 371 396 371 388 80,400
2021/04/14 390 397 369 378 201,800
2021/04/13 394 397 386 390 85,300
2021/04/12 401 411 389 395 174,800
2021/04/09 417 433 398 399 271,600
2021/04/08 420 457 410 420 569,500
2021/04/07 398 420 393 413 134,500
2021/04/06 406 412 395 400 79,300
2021/04/05 418 443 404 409 183,900
2021/04/02 395 417 395 410 107,100
2021/04/01 417 426 393 395 216,000
2021/03/31 439 440 413 423 133,100
2021/03/30 400 465 400 435 819,400
2021/03/29 425 425 400 400 69,500
2021/03/26 415 428 403 420 137,400
2021/03/25 392 413 392 411 77,500
2021/03/24 396 406 387 398 88,200
2021/03/23 420 423 398 404 83,600
2021/03/22 400 421 392 414 110,600
2021/03/19 399 409 394 400 57,700
2021/03/18 398 409 391 406 78,400
2021/03/17 411 411 396 401 52,800
2021/03/16 390 410 390 410 101,800
2021/03/15 391 413 380 396 204,100
2021/03/12 384 396 373 383 195,200
2021/03/11 363 380 352 378 248,400
2021/03/10 344 356 340 355 182,600
2021/03/09 327 342 320 341 127,700
2021/03/08 328 329 320 324 57,900
2021/03/05 338 345 310 322 367,300
2021/03/04 347 362 334 348 351,000
2021/03/03 332 339 332 339 46,300
2021/03/02 340 345 326 330 148,700
2021/03/01 325 342 325 335 156,900
2021/02/26 335 342 325 327 141,900
2021/02/25 360 362 336 339 302,800
2021/02/24 335 357 329 354 327,100
2021/02/22 340 370 324 333 721,900
2021/02/19 336 346 320 332 145,500
2021/02/18 347 357 330 339 255,500
2021/02/17 336 372 332 341 482,700
2021/02/16 329 344 323 329 323,900
2021/02/15 308 331 303 325 262,700
2021/02/12 303 306 298 306 52,000
2021/02/10 300 302 298 301 36,700
2021/02/09 303 303 295 302 44,100
2021/02/08 300 306 298 303 36,900
2021/02/05 290 301 290 300 34,500
2021/02/04 295 296 283 288 34,000
2021/02/03 300 300 294 295 24,000
2021/02/02 286 299 285 296 37,200
2021/02/01 281 290 281 287 24,100
2021/01/29 291 296 277 284 83,300
2021/01/28 289 299 288 291 84,900
2021/01/27 295 295 290 294 42,300
2021/01/26 295 298 293 294 65,100
2021/01/25 296 298 293 298 62,300
2021/01/22 314 314 296 298 234,300
2021/01/21 322 323 312 314 65,400
2021/01/20 323 332 314 315 226,000
2021/01/19 320 333 316 320 304,200
2021/01/18 318 342 316 324 358,100
2021/01/15 370 377 320 321 1,039,600
2021/01/14 350 403 341 356 2,218,300
2021/01/13 312 383 307 356 1,339,600
2021/01/12 332 340 305 312 314,700
2021/01/08 319 350 306 343 767,600
2021/01/07 300 370 294 319 2,323,400
2021/01/06 290 296 286 290 43,500
2021/01/05 273 294 273 290 117,900
2021/01/04 273 281 269 281 67,300

このページの先頭へ