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
2026/03/27 1,315 1,399 1,273 1,309 247,600
2026/03/26 1,441 1,454 1,321 1,325 164,400
2026/03/25 1,439 1,481 1,421 1,450 122,300
2026/03/24 1,512 1,512 1,407 1,438 187,100
2026/03/23 1,577 1,592 1,405 1,412 309,500
2026/03/19 1,655 1,798 1,655 1,683 446,100
2026/03/18 1,719 1,768 1,655 1,725 246,600
2026/03/17 1,678 1,879 1,553 1,679 889,400
2026/03/16 1,565 1,598 1,525 1,598 84,500
2026/03/13 1,522 1,623 1,522 1,594 127,000
2026/03/12 1,625 1,681 1,562 1,570 234,400
2026/03/11 1,720 1,926 1,658 1,658 940,600
2026/03/10 1,581 1,640 1,525 1,611 281,700
2026/03/09 1,451 1,541 1,415 1,541 286,000
2026/03/06 1,506 1,669 1,493 1,660 211,700
2026/03/05 1,515 1,689 1,515 1,554 380,300
2026/03/04 1,431 1,505 1,338 1,440 303,500
2026/03/03 1,720 1,725 1,505 1,531 329,100
2026/03/02 1,730 1,786 1,708 1,726 165,100
2026/02/27 1,776 1,834 1,743 1,830 211,100
2026/02/26 1,737 1,900 1,713 1,843 408,600
2026/02/25 1,699 1,826 1,665 1,737 323,800
2026/02/24 1,760 1,880 1,720 1,720 426,200
2026/02/20 1,840 1,840 1,685 1,702 315,100
2026/02/19 2,075 2,099 1,735 1,862 561,100
2026/02/18 2,074 2,112 1,941 2,003 481,400
2026/02/17 2,244 2,310 2,090 2,114 579,900
2026/02/16 1,890 2,280 1,841 2,250 1,724,900
2026/02/13 1,972 2,225 1,886 1,939 850,000
2026/02/12 2,400 2,405 1,858 2,122 2,027,800
2026/02/10 2,100 2,220 1,881 2,220 3,450,500
2026/02/09 2,275 2,650 1,820 1,820 4,406,600
2026/02/06 1,895 2,175 1,831 2,175 7,476,400
2026/02/05 1,553 1,968 1,538 1,775 9,037,800
2026/02/04 1,307 1,661 1,293 1,584 4,909,600
2026/02/03 1,071 1,401 1,050 1,367 4,956,900
2026/02/02 1,101 1,101 1,051 1,101 528,000
2026/01/30 801 951 790 951 360,500
2026/01/29 863 866 801 801 170,700
2026/01/28 888 892 806 878 440,100
2026/01/27 913 969 893 895 369,100
2026/01/26 945 979 900 913 835,700
2026/01/23 886 926 853 900 386,300
2026/01/22 1,018 1,028 882 888 625,100
2026/01/21 1,012 1,041 997 1,005 301,300
2026/01/20 1,131 1,174 1,039 1,072 672,400
2026/01/19 1,100 1,125 1,038 1,101 458,200
2026/01/16 1,061 1,098 1,016 1,087 457,900
2026/01/15 1,003 1,058 992 1,040 372,700
2026/01/14 993 1,033 974 1,018 313,100
2026/01/13 1,062 1,120 985 1,005 524,800
2026/01/09 1,087 1,087 1,013 1,040 418,100
2026/01/08 1,180 1,183 1,093 1,098 695,400
2026/01/07 1,061 1,212 1,061 1,195 1,316,400
2026/01/06 1,150 1,290 1,065 1,104 2,040,200
2026/01/05 985 1,095 985 1,095 1,363,800

このページの先頭へ