6433 ヒーハイスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 252 | 253 | 252 | 253 | 2,500 | 253 |
| 2024-05-07 | 255 | 255 | 254 | 255 | 600 | 255 |
| 2024-05-02 | 253 | 255 | 250 | 255 | 2,200 | 255 |
| 2024-05-01 | 250 | 252 | 250 | 252 | 4,600 | 252 |
| 2024-04-30 | 254 | 254 | 249 | 250 | 5,800 | 250 |
| 2024-04-26 | 256 | 256 | 253 | 254 | 5,300 | 254 |
| 2024-04-25 | 258 | 258 | 255 | 255 | 3,200 | 255 |
| 2024-04-24 | 254 | 257 | 254 | 256 | 2,900 | 256 |
| 2024-04-23 | 252 | 253 | 252 | 253 | 400 | 253 |
| 2024-04-22 | 249 | 252 | 249 | 252 | 8,000 | 252 |
| 2024-04-19 | 257 | 258 | 251 | 253 | 57,400 | 253 |
| 2024-04-18 | 257 | 259 | 255 | 257 | 6,600 | 257 |
| 2024-04-17 | 260 | 260 | 257 | 257 | 4,800 | 257 |
| 2024-04-16 | 263 | 263 | 260 | 260 | 3,100 | 260 |
| 2024-04-15 | 262 | 263 | 260 | 262 | 10,300 | 262 |
| 2024-04-12 | 259 | 263 | 259 | 261 | 15,000 | 261 |
| 2024-04-11 | 258 | 259 | 258 | 259 | 1,600 | 259 |
| 2024-04-10 | 266 | 266 | 257 | 259 | 11,400 | 259 |
| 2024-04-09 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2024-04-08 | 256 | 261 | 256 | 257 | 4,400 | 257 |
| 2024-04-05 | 257 | 257 | 255 | 257 | 28,200 | 257 |
| 2024-04-04 | 257 | 260 | 257 | 258 | 7,700 | 258 |
| 2024-04-03 | 258 | 258 | 256 | 257 | 7,000 | 257 |
| 2024-04-02 | 258 | 261 | 258 | 258 | 8,000 | 258 |
| 2024-04-01 | 260 | 260 | 256 | 260 | 10,700 | 260 |
| 2024-03-29 | 260 | 261 | 258 | 258 | 6,000 | 258 |
| 2024-03-28 | 258 | 260 | 256 | 259 | 6,700 | 259 |
| 2024-03-27 | 260 | 260 | 258 | 260 | 5,300 | 260 |
| 2024-03-26 | 262 | 264 | 260 | 260 | 5,600 | 260 |
| 2024-03-25 | 262 | 263 | 261 | 261 | 2,500 | 261 |
| 2024-03-22 | 260 | 262 | 260 | 260 | 4,000 | 260 |
| 2024-03-21 | 263 | 263 | 260 | 260 | 12,800 | 260 |
| 2024-03-19 | 263 | 264 | 261 | 262 | 11,600 | 262 |
| 2024-03-18 | 263 | 264 | 262 | 263 | 8,400 | 263 |
| 2024-03-15 | 264 | 265 | 260 | 265 | 23,300 | 265 |
| 2024-03-14 | 267 | 273 | 263 | 263 | 28,400 | 263 |
| 2024-03-13 | 267 | 336 | 263 | 267 | 689,400 | 267 |
| 2024-03-12 | 269 | 271 | 260 | 264 | 7,400 | 264 |
| 2024-03-11 | 272 | 282 | 259 | 267 | 65,200 | 267 |
| 2024-03-08 | 264 | 271 | 264 | 267 | 24,600 | 267 |
| 2024-03-07 | 261 | 267 | 260 | 267 | 25,000 | 267 |
| 2024-03-06 | 254 | 262 | 254 | 262 | 24,100 | 262 |
| 2024-03-05 | 254 | 258 | 254 | 257 | 18,500 | 257 |
| 2024-03-04 | 259 | 261 | 257 | 260 | 16,700 | 260 |
| 2024-03-01 | 259 | 262 | 259 | 259 | 30,200 | 259 |
| 2024-02-29 | 263 | 264 | 253 | 259 | 41,100 | 259 |
| 2024-02-28 | 267 | 267 | 261 | 264 | 14,400 | 264 |
| 2024-02-27 | 261 | 266 | 256 | 266 | 25,500 | 266 |
| 2024-02-26 | 254 | 263 | 253 | 260 | 31,700 | 260 |
| 2024-02-22 | 253 | 253 | 250 | 251 | 9,600 | 251 |
| 2024-02-21 | 253 | 254 | 252 | 252 | 2,200 | 252 |
| 2024-02-20 | 252 | 256 | 250 | 252 | 24,300 | 252 |
| 2024-02-19 | 250 | 253 | 250 | 252 | 4,800 | 252 |
| 2024-02-16 | 251 | 253 | 250 | 252 | 13,700 | 252 |
| 2024-02-15 | 259 | 259 | 250 | 251 | 31,100 | 251 |
| 2024-02-14 | 248 | 257 | 248 | 257 | 18,100 | 257 |
| 2024-02-13 | 255 | 256 | 239 | 248 | 93,100 | 248 |
| 2024-02-09 | 271 | 271 | 268 | 268 | 10,000 | 268 |
| 2024-02-08 | 275 | 275 | 269 | 270 | 34,600 | 270 |
| 2024-02-07 | 261 | 274 | 260 | 272 | 60,000 | 272 |
| 2024-02-06 | 263 | 263 | 259 | 260 | 5,900 | 260 |
| 2024-02-05 | 263 | 264 | 260 | 262 | 14,500 | 262 |
| 2024-02-02 | 264 | 266 | 262 | 266 | 5,700 | 266 |
| 2024-02-01 | 268 | 270 | 265 | 265 | 49,700 | 265 |
| 2024-01-31 | 264 | 268 | 264 | 268 | 22,300 | 268 |
| 2024-01-30 | 260 | 267 | 260 | 264 | 46,500 | 264 |
| 2024-01-29 | 262 | 264 | 258 | 259 | 35,700 | 259 |
| 2024-01-26 | 266 | 269 | 263 | 264 | 34,500 | 264 |
| 2024-01-25 | 268 | 269 | 265 | 266 | 25,700 | 266 |
| 2024-01-24 | 264 | 266 | 264 | 266 | 10,500 | 266 |
| 2024-01-23 | 263 | 266 | 263 | 265 | 5,800 | 265 |
| 2024-01-22 | 265 | 271 | 261 | 263 | 60,500 | 263 |
| 2024-01-19 | 261 | 270 | 261 | 265 | 41,800 | 265 |
| 2024-01-18 | 257 | 261 | 257 | 261 | 13,400 | 261 |
| 2024-01-17 | 257 | 260 | 256 | 257 | 10,300 | 257 |
| 2024-01-16 | 255 | 257 | 253 | 257 | 5,800 | 257 |
| 2024-01-15 | 257 | 258 | 251 | 254 | 15,500 | 254 |
| 2024-01-12 | 256 | 269 | 255 | 256 | 73,500 | 256 |
| 2024-01-11 | 256 | 257 | 255 | 257 | 7,700 | 257 |
| 2024-01-10 | 253 | 257 | 253 | 257 | 10,900 | 257 |
| 2024-01-09 | 255 | 255 | 252 | 254 | 6,700 | 254 |
| 2024-01-05 | 255 | 255 | 252 | 252 | 3,200 | 252 |
| 2024-01-04 | 250 | 254 | 248 | 254 | 8,000 | 254 |
分割・併合履歴 ： なし
