6433 ヒーハイスト(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 389 | 389 | 379 | 382 | 17,200 | 382 |
| 2025-05-08 | 391 | 391 | 380 | 385 | 15,600 | 385 |
| 2025-05-07 | 384 | 389 | 383 | 387 | 24,000 | 387 |
| 2025-05-02 | 385 | 386 | 376 | 380 | 18,000 | 380 |
| 2025-05-01 | 379 | 385 | 377 | 385 | 15,100 | 385 |
| 2025-04-30 | 379 | 379 | 373 | 375 | 20,600 | 375 |
| 2025-04-28 | 373 | 377 | 372 | 375 | 15,900 | 375 |
| 2025-04-25 | 363 | 372 | 362 | 366 | 29,100 | 366 |
| 2025-04-24 | 362 | 366 | 357 | 357 | 27,800 | 357 |
| 2025-04-23 | 359 | 360 | 354 | 360 | 16,800 | 360 |
| 2025-04-22 | 346 | 353 | 346 | 352 | 18,700 | 352 |
| 2025-04-21 | 347 | 349 | 344 | 347 | 25,800 | 347 |
| 2025-04-18 | 345 | 360 | 340 | 347 | 101,800 | 347 |
| 2025-04-17 | 341 | 373 | 323 | 345 | 245,800 | 345 |
| 2025-04-16 | 350 | 367 | 320 | 340 | 389,300 | 340 |
| 2025-04-15 | 345 | 351 | 345 | 349 | 15,100 | 349 |
| 2025-04-14 | 350 | 350 | 345 | 345 | 23,500 | 345 |
| 2025-04-11 | 335 | 348 | 330 | 347 | 27,000 | 347 |
| 2025-04-10 | 345 | 347 | 336 | 342 | 58,000 | 342 |
| 2025-04-09 | 330 | 331 | 318 | 329 | 39,100 | 329 |
| 2025-04-08 | 314 | 336 | 314 | 332 | 68,400 | 332 |
| 2025-04-07 | 301 | 303 | 288 | 298 | 112,000 | 298 |
| 2025-04-04 | 337 | 339 | 313 | 323 | 125,500 | 323 |
| 2025-04-03 | 354 | 354 | 338 | 344 | 113,700 | 344 |
| 2025-04-02 | 352 | 365 | 351 | 359 | 44,100 | 359 |
| 2025-04-01 | 374 | 374 | 351 | 351 | 82,100 | 351 |
| 2025-03-31 | 384 | 384 | 354 | 370 | 150,800 | 370 |
| 2025-03-28 | 407 | 412 | 399 | 399 | 265,200 | 399 |
| 2025-03-27 | 485 | 489 | 480 | 480 | 114,100 | 480 |
| 2025-03-26 | 490 | 492 | 475 | 486 | 148,300 | 486 |
| 2025-03-25 | 490 | 492 | 488 | 489 | 86,200 | 489 |
| 2025-03-24 | 490 | 492 | 486 | 489 | 116,300 | 489 |
| 2025-03-21 | 488 | 490 | 485 | 487 | 61,600 | 487 |
| 2025-03-19 | 475 | 489 | 474 | 488 | 74,900 | 488 |
| 2025-03-18 | 490 | 490 | 470 | 473 | 80,800 | 473 |
| 2025-03-17 | 481 | 489 | 481 | 487 | 70,000 | 487 |
| 2025-03-14 | 467 | 476 | 465 | 475 | 41,800 | 475 |
| 2025-03-13 | 469 | 471 | 463 | 464 | 35,700 | 464 |
| 2025-03-12 | 459 | 468 | 459 | 465 | 26,300 | 465 |
| 2025-03-11 | 461 | 462 | 453 | 459 | 49,800 | 459 |
| 2025-03-10 | 464 | 474 | 462 | 468 | 54,500 | 468 |
| 2025-03-07 | 454 | 461 | 450 | 454 | 64,800 | 454 |
| 2025-03-06 | 448 | 461 | 448 | 453 | 55,700 | 453 |
| 2025-03-05 | 440 | 449 | 440 | 447 | 31,600 | 447 |
| 2025-03-04 | 443 | 443 | 434 | 439 | 31,100 | 439 |
| 2025-03-03 | 433 | 442 | 432 | 437 | 40,100 | 437 |
| 2025-02-28 | 438 | 439 | 419 | 433 | 82,600 | 433 |
| 2025-02-27 | 449 | 449 | 435 | 439 | 38,100 | 439 |
| 2025-02-26 | 443 | 443 | 428 | 442 | 39,800 | 442 |
| 2025-02-25 | 452 | 454 | 440 | 442 | 32,800 | 442 |
| 2025-02-21 | 455 | 455 | 430 | 435 | 55,900 | 435 |
| 2025-02-20 | 458 | 458 | 445 | 455 | 38,700 | 455 |
| 2025-02-19 | 458 | 458 | 451 | 456 | 19,700 | 456 |
| 2025-02-18 | 452 | 459 | 450 | 454 | 54,600 | 454 |
| 2025-02-17 | 440 | 449 | 437 | 449 | 55,800 | 449 |
| 2025-02-14 | 428 | 433 | 427 | 431 | 24,700 | 431 |
| 2025-02-13 | 419 | 428 | 415 | 427 | 38,100 | 427 |
| 2025-02-12 | 430 | 432 | 417 | 417 | 52,000 | 417 |
| 2025-02-10 | 431 | 436 | 427 | 427 | 50,100 | 427 |
| 2025-02-07 | 413 | 443 | 413 | 423 | 106,000 | 423 |
| 2025-02-06 | 417 | 417 | 407 | 412 | 32,700 | 412 |
| 2025-02-05 | 425 | 425 | 412 | 417 | 55,900 | 417 |
| 2025-02-04 | 435 | 437 | 423 | 428 | 51,600 | 428 |
| 2025-02-03 | 432 | 435 | 428 | 435 | 33,900 | 435 |
| 2025-01-31 | 422 | 427 | 420 | 427 | 31,400 | 427 |
| 2025-01-30 | 418 | 421 | 412 | 421 | 19,600 | 421 |
| 2025-01-29 | 425 | 425 | 409 | 414 | 84,300 | 414 |
| 2025-01-28 | 430 | 432 | 423 | 427 | 43,000 | 427 |
| 2025-01-27 | 433 | 433 | 425 | 430 | 48,300 | 430 |
| 2025-01-24 | 415 | 429 | 413 | 423 | 56,300 | 423 |
| 2025-01-23 | 410 | 413 | 408 | 413 | 37,000 | 413 |
| 2025-01-22 | 405 | 408 | 402 | 408 | 26,800 | 408 |
| 2025-01-21 | 395 | 402 | 394 | 402 | 51,300 | 402 |
| 2025-01-20 | 394 | 396 | 391 | 394 | 32,700 | 394 |
| 2025-01-17 | 394 | 394 | 386 | 393 | 31,400 | 393 |
| 2025-01-16 | 395 | 395 | 389 | 393 | 27,200 | 393 |
| 2025-01-15 | 395 | 396 | 390 | 390 | 28,900 | 390 |
| 2025-01-14 | 392 | 397 | 392 | 395 | 36,100 | 395 |
| 2025-01-10 | 387 | 390 | 385 | 390 | 20,400 | 390 |
| 2025-01-09 | 399 | 399 | 384 | 385 | 47,500 | 385 |
| 2025-01-08 | 393 | 399 | 392 | 399 | 23,200 | 399 |
| 2025-01-07 | 395 | 399 | 390 | 393 | 39,200 | 393 |
| 2025-01-06 | 386 | 399 | 386 | 391 | 74,300 | 391 |
分割・併合履歴 ： なし