- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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