- 2025年
- 2024年
219A Heartseed(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,000 | 2,056 | 1,992 | 2,000 | 393,600 | 2,000 |
| 2025-04-01 | 2,187 | 2,231 | 2,001 | 2,005 | 871,500 | 2,005 |
| 2025-03-31 | 2,236 | 2,303 | 2,166 | 2,190 | 699,800 | 2,190 |
| 2025-03-28 | 2,158 | 2,232 | 2,101 | 2,225 | 758,900 | 2,225 |
| 2025-03-27 | 2,130 | 2,195 | 2,053 | 2,108 | 833,500 | 2,108 |
| 2025-03-26 | 2,290 | 2,300 | 2,158 | 2,169 | 1,121,900 | 2,169 |
| 2025-03-25 | 2,400 | 2,406 | 2,280 | 2,315 | 884,200 | 2,315 |
| 2025-03-24 | 2,499 | 2,520 | 2,341 | 2,350 | 1,784,000 | 2,350 |
| 2025-03-21 | 2,156 | 2,398 | 2,156 | 2,344 | 1,941,500 | 2,344 |
| 2025-03-19 | 2,181 | 2,280 | 2,154 | 2,154 | 1,198,100 | 2,154 |
| 2025-03-18 | 2,301 | 2,455 | 2,207 | 2,231 | 3,239,000 | 2,231 |
| 2025-03-17 | 2,098 | 2,375 | 2,006 | 2,322 | 3,742,100 | 2,322 |
| 2025-03-14 | 1,820 | 2,145 | 1,819 | 2,009 | 4,097,700 | 2,009 |
| 2025-03-13 | 1,786 | 1,798 | 1,740 | 1,755 | 469,700 | 1,755 |
| 2025-03-12 | 1,760 | 1,781 | 1,731 | 1,770 | 438,600 | 1,770 |
| 2025-03-11 | 1,664 | 1,765 | 1,655 | 1,750 | 502,400 | 1,750 |
| 2025-03-10 | 1,670 | 1,759 | 1,660 | 1,689 | 553,400 | 1,689 |
| 2025-03-07 | 1,650 | 1,707 | 1,636 | 1,659 | 345,400 | 1,659 |
| 2025-03-06 | 1,681 | 1,708 | 1,669 | 1,680 | 247,600 | 1,680 |
| 2025-03-05 | 1,664 | 1,710 | 1,655 | 1,680 | 342,700 | 1,680 |
| 2025-03-04 | 1,782 | 1,790 | 1,689 | 1,704 | 680,300 | 1,704 |
| 2025-03-03 | 1,800 | 1,837 | 1,768 | 1,822 | 402,400 | 1,822 |
| 2025-02-28 | 1,805 | 1,836 | 1,734 | 1,766 | 445,000 | 1,766 |
| 2025-02-27 | 1,820 | 1,863 | 1,751 | 1,840 | 562,000 | 1,840 |
| 2025-02-26 | 1,856 | 1,868 | 1,798 | 1,830 | 393,200 | 1,830 |
| 2025-02-25 | 1,763 | 1,913 | 1,762 | 1,859 | 736,100 | 1,859 |
| 2025-02-21 | 1,824 | 1,831 | 1,773 | 1,799 | 595,400 | 1,799 |
| 2025-02-20 | 1,766 | 1,855 | 1,735 | 1,855 | 690,700 | 1,855 |
| 2025-02-19 | 1,867 | 1,877 | 1,770 | 1,786 | 866,200 | 1,786 |
| 2025-02-18 | 1,860 | 1,996 | 1,800 | 1,867 | 1,798,300 | 1,867 |
| 2025-02-17 | 1,800 | 1,947 | 1,766 | 1,831 | 1,727,800 | 1,831 |
| 2025-02-14 | 1,682 | 1,785 | 1,647 | 1,766 | 983,900 | 1,766 |
| 2025-02-13 | 1,617 | 1,710 | 1,610 | 1,666 | 1,002,200 | 1,666 |
| 2025-02-12 | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | 1,577 |
| 2025-02-10 | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | 1,619 |
| 2025-02-07 | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | 1,628 |
| 2025-02-06 | 1,657 | 1,808 | 1,655 | 1,808 | 1,820,500 | 1,808 |
| 2025-02-05 | 1,618 | 1,696 | 1,593 | 1,646 | 1,166,700 | 1,646 |
| 2025-02-04 | 1,730 | 1,769 | 1,630 | 1,652 | 1,440,700 | 1,652 |
| 2025-02-03 | 1,818 | 1,892 | 1,725 | 1,731 | 1,609,300 | 1,731 |
| 2025-01-31 | 2,120 | 2,120 | 1,808 | 1,808 | 2,924,300 | 1,808 |
| 2025-01-30 | 1,998 | 2,028 | 1,876 | 2,028 | 2,271,000 | 2,028 |
| 2025-01-29 | 2,154 | 2,155 | 1,981 | 2,038 | 2,117,900 | 2,038 |
| 2025-01-28 | 2,250 | 2,270 | 2,150 | 2,190 | 1,430,400 | 2,190 |
| 2025-01-27 | 2,660 | 2,660 | 2,260 | 2,299 | 2,101,700 | 2,299 |
| 2025-01-24 | 2,776 | 2,857 | 2,710 | 2,760 | 559,000 | 2,760 |
| 2025-01-23 | 3,025 | 3,060 | 2,801 | 2,826 | 558,600 | 2,826 |
| 2025-01-22 | 3,035 | 3,100 | 2,868 | 3,000 | 503,400 | 3,000 |
| 2025-01-21 | 3,200 | 3,250 | 2,901 | 2,981 | 797,000 | 2,981 |
| 2025-01-20 | 3,405 | 3,415 | 3,090 | 3,205 | 570,700 | 3,205 |
| 2025-01-17 | 3,460 | 3,630 | 3,390 | 3,435 | 367,900 | 3,435 |
| 2025-01-16 | 3,605 | 3,670 | 3,420 | 3,485 | 442,400 | 3,485 |
| 2025-01-15 | 3,320 | 3,680 | 3,210 | 3,575 | 731,200 | 3,575 |
| 2025-01-14 | 3,195 | 3,400 | 3,150 | 3,280 | 468,800 | 3,280 |
| 2025-01-10 | 3,545 | 3,585 | 3,150 | 3,290 | 1,090,900 | 3,290 |
| 2025-01-09 | 3,380 | 3,880 | 3,285 | 3,755 | 2,451,900 | 3,755 |
| 2025-01-08 | 3,500 | 3,630 | 3,300 | 3,380 | 1,410,100 | 3,380 |
| 2025-01-07 | 2,924 | 3,475 | 2,870 | 3,475 | 1,801,500 | 3,475 |
| 2025-01-06 | 3,000 | 3,110 | 2,935 | 2,974 | 1,267,100 | 2,974 |
分割・併合履歴 ： なし