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 |
---|---|---|---|---|---|---|
2025-02-07 | 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