219A Heartseed(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,345 | 1,385 | 1,334 | 1,349 | 195,000 | 1,349 |
| 2024-11-20 | 1,318 | 1,407 | 1,304 | 1,337 | 369,600 | 1,337 |
| 2024-11-19 | 1,277 | 1,342 | 1,271 | 1,304 | 183,400 | 1,304 |
| 2024-11-18 | 1,277 | 1,311 | 1,239 | 1,290 | 170,800 | 1,290 |
| 2024-11-15 | 1,300 | 1,317 | 1,250 | 1,298 | 222,300 | 1,298 |
| 2024-11-14 | 1,295 | 1,323 | 1,279 | 1,309 | 154,100 | 1,309 |
| 2024-11-13 | 1,340 | 1,340 | 1,290 | 1,303 | 96,900 | 1,303 |
| 2024-11-12 | 1,340 | 1,377 | 1,330 | 1,346 | 126,700 | 1,346 |
| 2024-11-11 | 1,278 | 1,374 | 1,260 | 1,354 | 260,600 | 1,354 |
| 2024-11-08 | 1,228 | 1,254 | 1,207 | 1,252 | 260,600 | 1,252 |
| 2024-11-07 | 1,263 | 1,320 | 1,234 | 1,234 | 334,200 | 1,234 |
| 2024-11-06 | 1,264 | 1,311 | 1,260 | 1,280 | 229,900 | 1,280 |
| 2024-11-05 | 1,322 | 1,324 | 1,282 | 1,282 | 201,400 | 1,282 |
| 2024-11-01 | 1,352 | 1,367 | 1,312 | 1,315 | 301,200 | 1,315 |
| 2024-10-31 | 1,358 | 1,408 | 1,357 | 1,378 | 199,000 | 1,378 |
| 2024-10-30 | 1,368 | 1,410 | 1,331 | 1,355 | 406,200 | 1,355 |
| 2024-10-29 | 1,301 | 1,348 | 1,282 | 1,327 | 273,900 | 1,327 |
| 2024-10-28 | 1,229 | 1,308 | 1,216 | 1,286 | 371,200 | 1,286 |
| 2024-10-25 | 1,333 | 1,354 | 1,241 | 1,250 | 563,200 | 1,250 |
| 2024-10-24 | 1,318 | 1,377 | 1,315 | 1,356 | 323,600 | 1,356 |
| 2024-10-23 | 1,330 | 1,350 | 1,290 | 1,343 | 327,300 | 1,343 |
| 2024-10-22 | 1,348 | 1,374 | 1,319 | 1,364 | 423,400 | 1,364 |
| 2024-10-21 | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 | 1,358 |
| 2024-10-18 | 1,501 | 1,573 | 1,469 | 1,480 | 867,800 | 1,480 |
| 2024-10-17 | 1,597 | 1,597 | 1,485 | 1,515 | 1,802,700 | 1,515 |
| 2024-10-16 | 1,522 | 1,522 | 1,456 | 1,464 | 468,000 | 1,464 |
| 2024-10-15 | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 | 1,539 |
| 2024-10-11 | 1,476 | 1,477 | 1,417 | 1,438 | 463,100 | 1,438 |
| 2024-10-10 | 1,510 | 1,524 | 1,475 | 1,476 | 443,800 | 1,476 |
| 2024-10-09 | 1,607 | 1,607 | 1,500 | 1,515 | 769,500 | 1,515 |
| 2024-10-08 | 1,576 | 1,611 | 1,522 | 1,584 | 1,120,800 | 1,584 |
| 2024-10-07 | 1,700 | 1,719 | 1,590 | 1,615 | 1,920,000 | 1,615 |
| 2024-10-04 | 1,867 | 1,878 | 1,637 | 1,660 | 8,640,700 | 1,660 |
| 2024-10-03 | 1,680 | 1,820 | 1,579 | 1,758 | 3,756,600 | 1,758 |
| 2024-10-02 | 1,755 | 1,777 | 1,598 | 1,626 | 3,863,400 | 1,626 |
| 2024-10-01 | 1,610 | 1,733 | 1,584 | 1,643 | 513,800 | 1,643 |
| 2024-09-30 | 1,694 | 1,750 | 1,466 | 1,585 | 1,103,100 | 1,585 |
| 2024-09-27 | 1,739 | 1,785 | 1,693 | 1,739 | 1,374,200 | 1,739 |
| 2024-09-26 | 1,615 | 1,743 | 1,602 | 1,735 | 571,000 | 1,735 |
| 2024-09-25 | 1,649 | 1,649 | 1,592 | 1,612 | 139,100 | 1,612 |
| 2024-09-24 | 1,559 | 1,672 | 1,540 | 1,611 | 403,200 | 1,611 |
| 2024-09-20 | 1,544 | 1,545 | 1,470 | 1,512 | 159,200 | 1,512 |
| 2024-09-19 | 1,411 | 1,537 | 1,401 | 1,514 | 387,900 | 1,514 |
| 2024-09-18 | 1,370 | 1,422 | 1,353 | 1,395 | 139,000 | 1,395 |
| 2024-09-17 | 1,345 | 1,372 | 1,278 | 1,340 | 150,600 | 1,340 |
| 2024-09-13 | 1,371 | 1,379 | 1,316 | 1,360 | 129,300 | 1,360 |
| 2024-09-12 | 1,450 | 1,465 | 1,352 | 1,395 | 150,400 | 1,395 |
| 2024-09-11 | 1,408 | 1,490 | 1,344 | 1,403 | 186,200 | 1,403 |
| 2024-09-10 | 1,400 | 1,400 | 1,330 | 1,382 | 102,900 | 1,382 |
| 2024-09-09 | 1,250 | 1,413 | 1,250 | 1,398 | 126,400 | 1,398 |
| 2024-09-06 | 1,418 | 1,441 | 1,305 | 1,340 | 184,900 | 1,340 |
| 2024-09-05 | 1,405 | 1,458 | 1,384 | 1,415 | 130,600 | 1,415 |
| 2024-09-04 | 1,382 | 1,447 | 1,343 | 1,401 | 272,400 | 1,401 |
| 2024-09-03 | 1,535 | 1,540 | 1,429 | 1,457 | 432,000 | 1,457 |
| 2024-09-02 | 1,614 | 1,616 | 1,531 | 1,554 | 405,200 | 1,554 |
| 2024-08-30 | 1,716 | 1,735 | 1,620 | 1,638 | 513,800 | 1,638 |
| 2024-08-29 | 1,715 | 1,741 | 1,680 | 1,701 | 513,500 | 1,701 |
| 2024-08-28 | 1,737 | 1,744 | 1,705 | 1,739 | 578,400 | 1,739 |
| 2024-08-27 | 1,662 | 1,743 | 1,632 | 1,740 | 814,800 | 1,740 |
| 2024-08-26 | 1,734 | 1,748 | 1,652 | 1,702 | 1,266,500 | 1,702 |
| 2024-08-23 | 1,693 | 1,753 | 1,602 | 1,621 | 1,311,100 | 1,621 |
| 2024-08-22 | 1,620 | 1,701 | 1,575 | 1,671 | 706,200 | 1,671 |
| 2024-08-21 | 1,602 | 1,743 | 1,506 | 1,620 | 1,201,800 | 1,620 |
| 2024-08-20 | 1,720 | 1,748 | 1,565 | 1,590 | 473,600 | 1,590 |
| 2024-08-19 | 1,629 | 1,755 | 1,622 | 1,691 | 996,400 | 1,691 |
| 2024-08-16 | 1,610 | 1,636 | 1,519 | 1,549 | 166,000 | 1,549 |
| 2024-08-15 | 1,676 | 1,700 | 1,491 | 1,550 | 428,200 | 1,550 |
| 2024-08-14 | 1,414 | 1,636 | 1,311 | 1,636 | 587,500 | 1,636 |
| 2024-08-13 | 1,313 | 1,437 | 1,256 | 1,336 | 178,700 | 1,336 |
| 2024-08-09 | 1,308 | 1,379 | 1,191 | 1,244 | 119,600 | 1,244 |
| 2024-08-08 | 1,206 | 1,278 | 1,131 | 1,278 | 107,200 | 1,278 |
| 2024-08-07 | 1,120 | 1,255 | 1,102 | 1,182 | 119,700 | 1,182 |
| 2024-08-06 | 1,094 | 1,210 | 1,034 | 1,150 | 239,200 | 1,150 |
| 2024-08-05 | 1,150 | 1,165 | 901 | 1,004 | 345,700 | 1,004 |
| 2024-08-02 | 1,205 | 1,288 | 1,171 | 1,201 | 457,600 | 1,201 |
| 2024-08-01 | 1,482 | 1,497 | 1,285 | 1,385 | 627,500 | 1,385 |
| 2024-07-31 | 1,700 | 1,770 | 1,500 | 1,515 | 3,830,700 | 1,515 |
| 2024-07-30 | 1,548 | 1,709 | 1,415 | 1,580 | 5,322,400 | 1,580 |
分割・併合履歴 ： なし
