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 |
|---|---|---|---|---|---|
| 2024/12/30 | 371 | 382 | 371 | 378 | 63,200 |
| 2024/12/27 | 376 | 381 | 365 | 367 | 103,300 |
| 2024/12/26 | 380 | 384 | 372 | 376 | 53,000 |
| 2024/12/25 | 380 | 386 | 370 | 380 | 65,300 |
| 2024/12/24 | 408 | 408 | 375 | 376 | 151,100 |
| 2024/12/23 | 406 | 410 | 401 | 405 | 54,300 |
| 2024/12/20 | 402 | 407 | 398 | 398 | 39,600 |
| 2024/12/19 | 397 | 410 | 397 | 399 | 65,800 |
| 2024/12/18 | 388 | 413 | 384 | 396 | 177,100 |
| 2024/12/17 | 361 | 382 | 361 | 380 | 146,200 |
| 2024/12/16 | 355 | 360 | 354 | 359 | 76,000 |
| 2024/12/13 | 345 | 352 | 343 | 352 | 101,600 |
| 2024/12/12 | 341 | 345 | 340 | 342 | 93,800 |
| 2024/12/11 | 350 | 350 | 342 | 342 | 135,700 |
| 2024/12/10 | 350 | 350 | 347 | 350 | 48,300 |
| 2024/12/09 | 354 | 357 | 346 | 350 | 161,300 |
| 2024/12/06 | 352 | 356 | 340 | 354 | 452,600 |
| 2024/12/05 | 325 | 366 | 319 | 344 | 2,565,600 |
| 2024/12/04 | 239 | 317 | 239 | 317 | 227,500 |
| 2024/12/03 | 237 | 238 | 236 | 237 | 3,500 |
| 2024/12/02 | 235 | 237 | 234 | 235 | 1,500 |
| 2024/11/29 | 236 | 237 | 235 | 235 | 1,900 |
| 2024/11/28 | 238 | 238 | 237 | 237 | 1,400 |
| 2024/11/27 | 239 | 239 | 239 | 239 | 200 |
| 2024/11/26 | 239 | 239 | 238 | 238 | 4,800 |
| 2024/11/25 | 241 | 241 | 239 | 239 | 1,200 |
| 2024/11/22 | 238 | 240 | 238 | 238 | 2,300 |
| 2024/11/21 | 237 | 239 | 237 | 239 | 2,300 |
| 2024/11/20 | 237 | 237 | 234 | 237 | 800 |
| 2024/11/19 | 236 | 237 | 236 | 237 | 1,700 |
| 2024/11/18 | 232 | 236 | 232 | 234 | 5,900 |
| 2024/11/15 | 231 | 232 | 230 | 232 | 2,500 |
| 2024/11/14 | 234 | 235 | 233 | 233 | 1,600 |
| 2024/11/13 | 230 | 233 | 230 | 231 | 2,700 |
| 2024/11/12 | 235 | 238 | 229 | 231 | 17,500 |
| 2024/11/11 | 231 | 234 | 231 | 234 | 2,200 |
| 2024/11/08 | 231 | 232 | 229 | 230 | 5,900 |
| 2024/11/07 | 234 | 234 | 231 | 231 | 3,000 |
| 2024/11/06 | 231 | 235 | 231 | 231 | 7,100 |
| 2024/11/05 | 233 | 233 | 230 | 230 | 6,700 |
| 2024/11/01 | 233 | 234 | 233 | 233 | 1,900 |
| 2024/10/31 | 235 | 235 | 233 | 234 | 1,700 |
| 2024/10/30 | 237 | 237 | 235 | 235 | 3,200 |
| 2024/10/29 | 237 | 239 | 237 | 237 | 700 |
| 2024/10/28 | 234 | 240 | 234 | 237 | 700 |
| 2024/10/25 | 247 | 247 | 234 | 234 | 18,600 |
| 2024/10/24 | 246 | 247 | 240 | 243 | 3,600 |
| 2024/10/23 | 250 | 250 | 241 | 247 | 6,600 |
| 2024/10/22 | 250 | 250 | 247 | 250 | 2,600 |
| 2024/10/21 | 254 | 254 | 250 | 250 | 2,000 |
| 2024/10/18 | 251 | 255 | 250 | 254 | 2,600 |
| 2024/10/17 | 256 | 256 | 250 | 252 | 5,800 |
| 2024/10/16 | 253 | 256 | 252 | 256 | 600 |
| 2024/10/15 | 256 | 257 | 256 | 256 | 2,400 |
| 2024/10/11 | 255 | 257 | 254 | 256 | 1,900 |
| 2024/10/10 | 265 | 265 | 252 | 255 | 7,800 |
| 2024/10/09 | 262 | 273 | 255 | 262 | 34,100 |
| 2024/10/08 | 249 | 262 | 245 | 260 | 44,600 |
| 2024/10/07 | 248 | 251 | 246 | 251 | 4,300 |
| 2024/10/04 | 247 | 251 | 246 | 248 | 13,700 |
| 2024/10/03 | 247 | 249 | 245 | 249 | 5,300 |
| 2024/10/02 | 244 | 245 | 237 | 245 | 2,500 |
| 2024/10/01 | 238 | 242 | 238 | 239 | 2,500 |
| 2024/09/30 | 243 | 246 | 236 | 239 | 4,800 |
| 2024/09/27 | 243 | 251 | 231 | 245 | 9,800 |
| 2024/09/26 | 243 | 248 | 243 | 248 | 3,000 |
| 2024/09/25 | 238 | 246 | 238 | 241 | 8,700 |
| 2024/09/24 | 247 | 247 | 241 | 241 | 6,800 |
| 2024/09/20 | 236 | 243 | 236 | 243 | 7,800 |
| 2024/09/19 | 236 | 236 | 233 | 233 | 700 |
| 2024/09/18 | 235 | 236 | 232 | 232 | 2,900 |
| 2024/09/17 | 234 | 234 | 230 | 232 | 700 |
| 2024/09/13 | 236 | 236 | 229 | 234 | 7,100 |
| 2024/09/12 | 233 | 235 | 229 | 231 | 3,500 |
| 2024/09/11 | 236 | 240 | 233 | 235 | 2,500 |
| 2024/09/10 | 239 | 239 | 239 | 239 | 600 |
| 2024/09/09 | 236 | 237 | 236 | 237 | 700 |
| 2024/09/06 | 238 | 240 | 238 | 240 | 1,000 |
| 2024/09/05 | 234 | 238 | 234 | 236 | 1,300 |
| 2024/09/04 | 238 | 239 | 236 | 236 | 7,300 |
| 2024/09/03 | 240 | 241 | 239 | 240 | 600 |
| 2024/09/02 | 240 | 241 | 239 | 241 | 1,200 |
| 2024/08/30 | 237 | 240 | 236 | 237 | 3,100 |
| 2024/08/29 | 239 | 239 | 237 | 237 | 1,200 |
| 2024/08/28 | 243 | 243 | 239 | 239 | 1,100 |
| 2024/08/27 | 240 | 244 | 240 | 243 | 3,200 |
| 2024/08/26 | 246 | 246 | 226 | 241 | 20,100 |
| 2024/08/23 | 242 | 247 | 242 | 242 | 16,300 |
| 2024/08/22 | 245 | 245 | 241 | 241 | 8,600 |
| 2024/08/21 | 241 | 247 | 241 | 242 | 3,700 |
| 2024/08/20 | 241 | 247 | 240 | 240 | 1,900 |
| 2024/08/19 | 244 | 244 | 240 | 240 | 7,400 |
| 2024/08/16 | 243 | 246 | 243 | 246 | 8,300 |
| 2024/08/15 | 238 | 243 | 238 | 243 | 12,200 |
| 2024/08/14 | 244 | 244 | 236 | 236 | 13,100 |
| 2024/08/13 | 245 | 247 | 244 | 245 | 9,100 |
| 2024/08/09 | 235 | 245 | 235 | 243 | 13,000 |
| 2024/08/08 | 222 | 230 | 222 | 230 | 6,500 |
| 2024/08/07 | 220 | 230 | 220 | 226 | 14,300 |
| 2024/08/06 | 208 | 230 | 201 | 228 | 40,900 |
| 2024/08/05 | 225 | 225 | 200 | 200 | 80,400 |
| 2024/08/02 | 247 | 247 | 227 | 229 | 70,900 |
| 2024/08/01 | 268 | 270 | 252 | 256 | 27,100 |
| 2024/07/31 | 273 | 278 | 267 | 269 | 27,500 |
| 2024/07/30 | 270 | 275 | 269 | 275 | 17,800 |
| 2024/07/29 | 258 | 270 | 258 | 270 | 26,200 |
| 2024/07/26 | 261 | 262 | 258 | 259 | 6,900 |
| 2024/07/25 | 263 | 263 | 260 | 261 | 6,600 |
| 2024/07/24 | 259 | 264 | 259 | 263 | 5,700 |
| 2024/07/23 | 261 | 262 | 258 | 262 | 6,500 |
| 2024/07/22 | 258 | 261 | 257 | 261 | 3,500 |
| 2024/07/19 | 256 | 260 | 256 | 257 | 8,800 |
| 2024/07/18 | 259 | 260 | 256 | 256 | 16,600 |
| 2024/07/17 | 272 | 272 | 255 | 258 | 23,400 |
| 2024/07/16 | 275 | 276 | 264 | 268 | 38,700 |
| 2024/07/12 | 269 | 275 | 265 | 274 | 41,300 |
| 2024/07/11 | 263 | 273 | 263 | 270 | 55,100 |
| 2024/07/10 | 265 | 266 | 261 | 263 | 17,000 |
| 2024/07/09 | 257 | 263 | 257 | 263 | 16,300 |
| 2024/07/08 | 249 | 257 | 249 | 257 | 15,700 |
| 2024/07/05 | 252 | 252 | 249 | 249 | 15,500 |
| 2024/07/04 | 253 | 253 | 251 | 253 | 800 |
| 2024/07/03 | 252 | 253 | 252 | 252 | 900 |
| 2024/07/02 | 251 | 252 | 250 | 251 | 9,900 |
| 2024/07/01 | 250 | 252 | 250 | 252 | 6,900 |
| 2024/06/28 | 250 | 254 | 250 | 252 | 2,500 |
| 2024/06/27 | 252 | 253 | 250 | 251 | 5,000 |
| 2024/06/26 | 246 | 251 | 246 | 251 | 15,000 |
| 2024/06/25 | 246 | 247 | 243 | 244 | 3,100 |
| 2024/06/24 | 248 | 248 | 243 | 245 | 4,900 |
| 2024/06/21 | 248 | 248 | 244 | 246 | 30,100 |
| 2024/06/20 | 248 | 248 | 248 | 248 | 600 |
| 2024/06/19 | 247 | 249 | 247 | 249 | 2,600 |
| 2024/06/18 | 244 | 246 | 244 | 246 | 3,000 |
| 2024/06/17 | 244 | 244 | 243 | 244 | 2,000 |
| 2024/06/14 | 244 | 245 | 243 | 245 | 4,200 |
| 2024/06/13 | 242 | 244 | 242 | 244 | 2,000 |
| 2024/06/12 | 242 | 244 | 241 | 243 | 1,900 |
| 2024/06/11 | 244 | 244 | 241 | 244 | 2,000 |
| 2024/06/10 | 241 | 243 | 241 | 242 | 3,500 |
| 2024/06/07 | 246 | 246 | 242 | 244 | 5,000 |
| 2024/06/06 | 247 | 247 | 243 | 246 | 3,200 |
| 2024/06/05 | 246 | 247 | 246 | 247 | 900 |
| 2024/06/04 | 246 | 246 | 244 | 246 | 1,200 |
| 2024/06/03 | 244 | 249 | 243 | 246 | 14,000 |
| 2024/05/31 | 241 | 244 | 241 | 242 | 4,800 |
| 2024/05/30 | 240 | 243 | 239 | 241 | 15,000 |
| 2024/05/29 | 243 | 244 | 241 | 242 | 5,800 |
| 2024/05/28 | 242 | 243 | 240 | 243 | 7,300 |
| 2024/05/27 | 248 | 249 | 240 | 241 | 20,700 |
| 2024/05/24 | 245 | 247 | 243 | 247 | 4,300 |
| 2024/05/23 | 244 | 247 | 244 | 245 | 2,800 |
| 2024/05/22 | 244 | 246 | 242 | 245 | 3,000 |
| 2024/05/21 | 248 | 248 | 240 | 244 | 31,500 |
| 2024/05/20 | 248 | 248 | 244 | 245 | 7,500 |
| 2024/05/17 | 249 | 252 | 241 | 246 | 40,600 |
| 2024/05/16 | 253 | 254 | 241 | 252 | 37,600 |
| 2024/05/15 | 250 | 252 | 248 | 252 | 6,600 |
| 2024/05/14 | 252 | 252 | 250 | 252 | 1,000 |
| 2024/05/13 | 251 | 252 | 250 | 252 | 2,800 |
| 2024/05/10 | 252 | 252 | 250 | 251 | 9,100 |
| 2024/05/09 | 253 | 253 | 251 | 251 | 1,200 |
| 2024/05/08 | 252 | 253 | 252 | 253 | 2,500 |
| 2024/05/07 | 255 | 255 | 254 | 255 | 600 |
| 2024/05/02 | 253 | 255 | 250 | 255 | 2,200 |
| 2024/05/01 | 250 | 252 | 250 | 252 | 4,600 |
| 2024/04/30 | 254 | 254 | 249 | 250 | 5,800 |
| 2024/04/26 | 256 | 256 | 253 | 254 | 5,300 |
| 2024/04/25 | 258 | 258 | 255 | 255 | 3,200 |
| 2024/04/24 | 254 | 257 | 254 | 256 | 2,900 |
| 2024/04/23 | 252 | 253 | 252 | 253 | 400 |
| 2024/04/22 | 249 | 252 | 249 | 252 | 8,000 |
| 2024/04/19 | 257 | 258 | 251 | 253 | 57,400 |
| 2024/04/18 | 257 | 259 | 255 | 257 | 6,600 |
| 2024/04/17 | 260 | 260 | 257 | 257 | 4,800 |
| 2024/04/16 | 263 | 263 | 260 | 260 | 3,100 |
| 2024/04/15 | 262 | 263 | 260 | 262 | 10,300 |
| 2024/04/12 | 259 | 263 | 259 | 261 | 15,000 |
| 2024/04/11 | 258 | 259 | 258 | 259 | 1,600 |
| 2024/04/10 | 266 | 266 | 257 | 259 | 11,400 |
| 2024/04/09 | 259 | 259 | 259 | 259 | 400 |
| 2024/04/08 | 256 | 261 | 256 | 257 | 4,400 |
| 2024/04/05 | 257 | 257 | 255 | 257 | 28,200 |
| 2024/04/04 | 257 | 260 | 257 | 258 | 7,700 |
| 2024/04/03 | 258 | 258 | 256 | 257 | 7,000 |
| 2024/04/02 | 258 | 261 | 258 | 258 | 8,000 |
| 2024/04/01 | 260 | 260 | 256 | 260 | 10,700 |
| 2024/03/29 | 260 | 261 | 258 | 258 | 6,000 |
| 2024/03/28 | 258 | 260 | 256 | 259 | 6,700 |
| 2024/03/27 | 260 | 260 | 258 | 260 | 5,300 |
| 2024/03/26 | 262 | 264 | 260 | 260 | 5,600 |
| 2024/03/25 | 262 | 263 | 261 | 261 | 2,500 |
| 2024/03/22 | 260 | 262 | 260 | 260 | 4,000 |
| 2024/03/21 | 263 | 263 | 260 | 260 | 12,800 |
| 2024/03/19 | 263 | 264 | 261 | 262 | 11,600 |
| 2024/03/18 | 263 | 264 | 262 | 263 | 8,400 |
| 2024/03/15 | 264 | 265 | 260 | 265 | 23,300 |
| 2024/03/14 | 267 | 273 | 263 | 263 | 28,400 |
| 2024/03/13 | 267 | 336 | 263 | 267 | 689,400 |
| 2024/03/12 | 269 | 271 | 260 | 264 | 7,400 |
| 2024/03/11 | 272 | 282 | 259 | 267 | 65,200 |
| 2024/03/08 | 264 | 271 | 264 | 267 | 24,600 |
| 2024/03/07 | 261 | 267 | 260 | 267 | 25,000 |
| 2024/03/06 | 254 | 262 | 254 | 262 | 24,100 |
| 2024/03/05 | 254 | 258 | 254 | 257 | 18,500 |
| 2024/03/04 | 259 | 261 | 257 | 260 | 16,700 |
| 2024/03/01 | 259 | 262 | 259 | 259 | 30,200 |
| 2024/02/29 | 263 | 264 | 253 | 259 | 41,100 |
| 2024/02/28 | 267 | 267 | 261 | 264 | 14,400 |
| 2024/02/27 | 261 | 266 | 256 | 266 | 25,500 |
| 2024/02/26 | 254 | 263 | 253 | 260 | 31,700 |
| 2024/02/22 | 253 | 253 | 250 | 251 | 9,600 |
| 2024/02/21 | 253 | 254 | 252 | 252 | 2,200 |
| 2024/02/20 | 252 | 256 | 250 | 252 | 24,300 |
| 2024/02/19 | 250 | 253 | 250 | 252 | 4,800 |
| 2024/02/16 | 251 | 253 | 250 | 252 | 13,700 |
| 2024/02/15 | 259 | 259 | 250 | 251 | 31,100 |
| 2024/02/14 | 248 | 257 | 248 | 257 | 18,100 |
| 2024/02/13 | 255 | 256 | 239 | 248 | 93,100 |
| 2024/02/09 | 271 | 271 | 268 | 268 | 10,000 |
| 2024/02/08 | 275 | 275 | 269 | 270 | 34,600 |
| 2024/02/07 | 261 | 274 | 260 | 272 | 60,000 |
| 2024/02/06 | 263 | 263 | 259 | 260 | 5,900 |
| 2024/02/05 | 263 | 264 | 260 | 262 | 14,500 |
| 2024/02/02 | 264 | 266 | 262 | 266 | 5,700 |
| 2024/02/01 | 268 | 270 | 265 | 265 | 49,700 |
| 2024/01/31 | 264 | 268 | 264 | 268 | 22,300 |
| 2024/01/30 | 260 | 267 | 260 | 264 | 46,500 |
| 2024/01/29 | 262 | 264 | 258 | 259 | 35,700 |
| 2024/01/26 | 266 | 269 | 263 | 264 | 34,500 |
| 2024/01/25 | 268 | 269 | 265 | 266 | 25,700 |
| 2024/01/24 | 264 | 266 | 264 | 266 | 10,500 |
| 2024/01/23 | 263 | 266 | 263 | 265 | 5,800 |
| 2024/01/22 | 265 | 271 | 261 | 263 | 60,500 |
| 2024/01/19 | 261 | 270 | 261 | 265 | 41,800 |
| 2024/01/18 | 257 | 261 | 257 | 261 | 13,400 |
| 2024/01/17 | 257 | 260 | 256 | 257 | 10,300 |
| 2024/01/16 | 255 | 257 | 253 | 257 | 5,800 |
| 2024/01/15 | 257 | 258 | 251 | 254 | 15,500 |
| 2024/01/12 | 256 | 269 | 255 | 256 | 73,500 |
| 2024/01/11 | 256 | 257 | 255 | 257 | 7,700 |
| 2024/01/10 | 253 | 257 | 253 | 257 | 10,900 |
| 2024/01/09 | 255 | 255 | 252 | 254 | 6,700 |
| 2024/01/05 | 255 | 255 | 252 | 252 | 3,200 |
| 2024/01/04 | 250 | 254 | 248 | 254 | 8,000 |