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
2025-02-131,6171,7101,6101,6661,002,2001,666
2025-02-121,6201,6521,5701,577792,2001,577
2025-02-101,6291,6731,6061,619586,4001,619
2025-02-071,8061,8291,6271,6281,751,0001,628
2025-02-061,6571,8081,6551,8081,820,5001,808
2025-02-051,6181,6961,5931,6461,166,7001,646
2025-02-041,7301,7691,6301,6521,440,7001,652
2025-02-031,8181,8921,7251,7311,609,3001,731
2025-01-312,1202,1201,8081,8082,924,3001,808
2025-01-301,9982,0281,8762,0282,271,0002,028
2025-01-292,1542,1551,9812,0382,117,9002,038
2025-01-282,2502,2702,1502,1901,430,4002,190
2025-01-272,6602,6602,2602,2992,101,7002,299
2025-01-242,7762,8572,7102,760559,0002,760
2025-01-233,0253,0602,8012,826558,6002,826
2025-01-223,0353,1002,8683,000503,4003,000
2025-01-213,2003,2502,9012,981797,0002,981
2025-01-203,4053,4153,0903,205570,7003,205
2025-01-173,4603,6303,3903,435367,9003,435
2025-01-163,6053,6703,4203,485442,4003,485
2025-01-153,3203,6803,2103,575731,2003,575
2025-01-143,1953,4003,1503,280468,8003,280
2025-01-103,5453,5853,1503,2901,090,9003,290
2025-01-093,3803,8803,2853,7552,451,9003,755
2025-01-083,5003,6303,3003,3801,410,1003,380
2025-01-072,9243,4752,8703,4751,801,5003,475
2025-01-063,0003,1102,9352,9741,267,1002,974

分割・併合履歴 : なし