6433 ヒーハイスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	353	379	353	379	21,700	379
2021-12-29	340	370	340	360	58,400	360
2021-12-28	341	345	340	343	25,100	343
2021-12-27	353	355	341	341	38,500	341
2021-12-24	353	359	347	352	24,000	352
2021-12-23	349	353	349	350	16,700	350
2021-12-22	341	353	341	349	28,900	349
2021-12-21	345	350	340	340	47,400	340
2021-12-20	362	368	347	353	59,300	353
2021-12-17	380	380	362	370	48,600	370
2021-12-16	375	378	373	377	26,700	377
2021-12-15	370	380	368	373	26,100	373
2021-12-14	381	381	369	372	48,100	372
2021-12-13	378	403	378	388	54,500	388
2021-12-10	386	387	375	375	32,800	375
2021-12-09	384	391	384	386	12,400	386
2021-12-08	392	396	390	390	15,100	390
2021-12-07	379	397	379	393	44,700	393
2021-12-06	370	385	370	384	39,000	384
2021-12-03	372	377	365	377	40,900	377
2021-12-02	372	379	367	371	33,400	371
2021-12-01	373	389	369	380	38,900	380
2021-11-30	391	392	372	377	43,900	377
2021-11-29	390	397	375	390	97,100	390
2021-11-26	404	405	395	395	33,900	395
2021-11-25	404	408	399	404	28,300	404
2021-11-24	413	419	403	406	32,000	406
2021-11-22	399	427	399	415	173,100	415
2021-11-19	389	401	389	395	43,000	395
2021-11-18	401	401	391	391	46,800	391
2021-11-17	400	404	395	402	31,100	402
2021-11-16	399	403	392	400	67,700	400
2021-11-15	400	401	390	395	51,700	395
2021-11-12	389	401	371	401	173,800	401
2021-11-11	425	432	420	428	63,700	428
2021-11-10	423	437	412	430	36,800	430
2021-11-09	432	434	422	428	41,300	428
2021-11-08	440	440	431	433	27,800	433
2021-11-05	448	450	436	440	53,400	440
2021-11-04	450	458	445	453	80,900	453
2021-11-02	439	458	437	451	167,800	451
2021-11-01	419	443	419	439	119,800	439
2021-10-29	426	427	419	419	16,200	419
2021-10-28	418	434	418	434	40,900	434
2021-10-27	428	432	421	421	27,000	421
2021-10-26	426	436	423	433	37,600	433
2021-10-25	429	430	415	426	44,800	426
2021-10-22	418	434	418	429	24,700	429
2021-10-21	418	432	417	423	52,000	423
2021-10-20	427	431	417	420	63,600	420
2021-10-19	419	434	418	433	47,000	433
2021-10-18	411	425	411	422	25,500	422
2021-10-15	400	421	400	413	52,000	413
2021-10-14	397	405	394	399	18,100	399
2021-10-13	402	413	393	404	58,100	404
2021-10-12	389	414	389	410	51,700	410
2021-10-11	391	395	390	393	15,200	393
2021-10-08	391	395	385	388	21,000	388
2021-10-07	385	388	376	385	58,500	385
2021-10-06	385	392	377	384	24,500	384
2021-10-05	384	391	370	382	31,100	382
2021-10-04	402	402	384	384	59,700	384
2021-10-01	408	410	396	398	47,500	398
2021-09-30	420	420	408	411	34,700	411
2021-09-29	428	428	418	418	27,200	418
2021-09-28	417	424	411	424	36,300	424
2021-09-27	420	422	416	418	19,400	418
2021-09-24	415	424	414	420	31,400	420
2021-09-22	419	420	406	410	34,500	410
2021-09-21	414	424	414	418	28,100	418
2021-09-17	420	433	417	431	37,700	431
2021-09-16	443	443	418	422	67,000	422
2021-09-15	433	439	426	437	37,100	437
2021-09-14	434	441	434	437	60,700	437
2021-09-13	421	430	417	429	32,600	429
2021-09-10	426	429	421	422	33,700	422
2021-09-09	429	430	424	428	23,600	428
2021-09-08	433	436	428	428	72,000	428
2021-09-07	443	443	432	433	32,600	433
2021-09-06	440	446	434	438	36,700	438
2021-09-03	438	443	432	438	18,100	438
2021-09-02	443	443	434	438	13,300	438
2021-09-01	439	446	433	442	39,900	442
2021-08-31	439	442	433	439	18,800	439
2021-08-30	443	445	436	440	25,200	440
2021-08-27	446	446	437	439	19,300	439
2021-08-26	435	455	435	449	38,300	449
2021-08-25	440	443	431	437	35,700	437
2021-08-24	423	439	423	436	41,800	436
2021-08-23	412	432	410	420	83,400	420
2021-08-20	438	444	410	410	147,100	410
2021-08-19	472	472	436	442	123,200	442
2021-08-18	483	483	456	466	115,300	466
2021-08-17	483	495	479	481	142,300	481
2021-08-16	465	483	465	478	139,700	478
2021-08-13	477	477	454	473	72,600	473
2021-08-12	471	482	463	475	94,600	475
2021-08-11	470	500	457	479	460,900	479
2021-08-10	433	444	429	442	70,500	442
2021-08-06	442	442	427	432	31,300	432
2021-08-05	436	441	431	437	21,400	437
2021-08-04	455	455	433	436	57,800	436
2021-08-03	457	457	450	451	23,000	451
2021-08-02	446	453	444	452	19,100	452
2021-07-30	458	458	445	448	27,600	448
2021-07-29	448	460	447	457	19,900	457
2021-07-28	455	457	444	450	42,600	450
2021-07-27	454	464	447	459	58,300	459
2021-07-26	436	453	429	448	61,500	448
2021-07-21	429	440	426	428	35,500	428
2021-07-20	428	435	423	426	37,600	426
2021-07-19	443	444	431	434	32,700	434
2021-07-16	445	460	444	448	46,100	448
2021-07-15	452	452	442	448	47,500	448
2021-07-14	446	455	439	452	35,100	452
2021-07-13	449	460	446	450	70,200	450
2021-07-12	440	448	438	448	98,900	448
2021-07-09	412	438	412	435	80,300	435
2021-07-08	437	442	418	420	144,900	420
2021-07-07	433	440	429	436	89,300	436
2021-07-06	442	451	437	439	98,100	439
2021-07-05	448	457	438	438	100,200	438
2021-07-02	462	483	445	445	398,500	445
2021-07-01	473	484	460	463	310,800	463
2021-06-30	460	501	440	473	790,700	473
2021-06-29	496	516	462	463	1,178,600	463
2021-06-28	447	457	444	448	43,600	448
2021-06-25	438	440	425	436	58,500	436
2021-06-24	444	444	430	430	41,800	430
2021-06-23	445	456	437	437	46,400	437
2021-06-22	434	454	434	448	68,600	448
2021-06-21	430	439	422	425	114,400	425
2021-06-18	460	460	440	440	84,600	440
2021-06-17	456	461	448	458	75,400	458
2021-06-16	440	466	440	461	175,400	461
2021-06-15	450	455	441	447	58,700	447
2021-06-14	432	449	432	448	74,800	448
2021-06-11	451	454	433	440	195,700	440
2021-06-10	462	467	457	459	58,000	459
2021-06-09	464	474	455	457	175,100	457
2021-06-08	481	487	466	475	163,300	475
2021-06-07	520	522	487	491	153,300	491
2021-06-04	526	531	516	523	65,900	523
2021-06-03	539	539	513	525	64,800	525
2021-06-02	534	543	519	526	105,300	526
2021-06-01	526	529	509	528	141,200	528
2021-05-31	537	553	525	526	123,900	526
2021-05-28	526	539	517	537	148,000	537
2021-05-27	520	550	516	524	323,800	524
2021-05-26	517	539	503	519	264,400	519
2021-05-25	547	567	518	518	483,600	518
2021-05-24	553	589	540	558	686,100	558
2021-05-21	540	571	523	528	569,400	528
2021-05-20	524	534	506	527	189,600	527
2021-05-19	492	522	492	520	136,600	520
2021-05-18	470	507	470	507	220,500	507
2021-05-17	460	492	455	476	303,500	476
2021-05-14	493	509	481	494	143,300	494
2021-05-13	483	485	469	472	118,600	472
2021-05-12	504	505	475	490	163,600	490
2021-05-11	520	528	504	507	146,800	507
2021-05-10	531	539	505	517	282,900	517
2021-05-07	521	548	515	528	336,400	528
2021-05-06	495	544	492	530	548,400	530
2021-04-30	492	504	468	483	195,900	483
2021-04-28	492	501	468	491	323,000	491
2021-04-27	479	511	477	502	423,200	502
2021-04-26	455	480	455	471	128,900	471
2021-04-23	472	475	453	455	116,300	455
2021-04-22	441	490	441	480	238,600	480
2021-04-21	492	509	445	448	394,800	448
2021-04-20	480	519	467	489	971,800	489
2021-04-19	427	484	425	477	858,200	477
2021-04-16	444	449	408	434	887,100	434
2021-04-15	371	396	371	388	80,400	388
2021-04-14	390	397	369	378	201,800	378
2021-04-13	394	397	386	390	85,300	390
2021-04-12	401	411	389	395	174,800	395
2021-04-09	417	433	398	399	271,600	399
2021-04-08	420	457	410	420	569,500	420
2021-04-07	398	420	393	413	134,500	413
2021-04-06	406	412	395	400	79,300	400
2021-04-05	418	443	404	409	183,900	409
2021-04-02	395	417	395	410	107,100	410
2021-04-01	417	426	393	395	216,000	395
2021-03-31	439	440	413	423	133,100	423
2021-03-30	400	465	400	435	819,400	435
2021-03-29	425	425	400	400	69,500	400
2021-03-26	415	428	403	420	137,400	420
2021-03-25	392	413	392	411	77,500	411
2021-03-24	396	406	387	398	88,200	398
2021-03-23	420	423	398	404	83,600	404
2021-03-22	400	421	392	414	110,600	414
2021-03-19	399	409	394	400	57,700	400
2021-03-18	398	409	391	406	78,400	406
2021-03-17	411	411	396	401	52,800	401
2021-03-16	390	410	390	410	101,800	410
2021-03-15	391	413	380	396	204,100	396
2021-03-12	384	396	373	383	195,200	383
2021-03-11	363	380	352	378	248,400	378
2021-03-10	344	356	340	355	182,600	355
2021-03-09	327	342	320	341	127,700	341
2021-03-08	328	329	320	324	57,900	324
2021-03-05	338	345	310	322	367,300	322
2021-03-04	347	362	334	348	351,000	348
2021-03-03	332	339	332	339	46,300	339
2021-03-02	340	345	326	330	148,700	330
2021-03-01	325	342	325	335	156,900	335
2021-02-26	335	342	325	327	141,900	327
2021-02-25	360	362	336	339	302,800	339
2021-02-24	335	357	329	354	327,100	354
2021-02-22	340	370	324	333	721,900	333
2021-02-19	336	346	320	332	145,500	332
2021-02-18	347	357	330	339	255,500	339
2021-02-17	336	372	332	341	482,700	341
2021-02-16	329	344	323	329	323,900	329
2021-02-15	308	331	303	325	262,700	325
2021-02-12	303	306	298	306	52,000	306
2021-02-10	300	302	298	301	36,700	301
2021-02-09	303	303	295	302	44,100	302
2021-02-08	300	306	298	303	36,900	303
2021-02-05	290	301	290	300	34,500	300
2021-02-04	295	296	283	288	34,000	288
2021-02-03	300	300	294	295	24,000	295
2021-02-02	286	299	285	296	37,200	296
2021-02-01	281	290	281	287	24,100	287
2021-01-29	291	296	277	284	83,300	284
2021-01-28	289	299	288	291	84,900	291
2021-01-27	295	295	290	294	42,300	294
2021-01-26	295	298	293	294	65,100	294
2021-01-25	296	298	293	298	62,300	298
2021-01-22	314	314	296	298	234,300	298
2021-01-21	322	323	312	314	65,400	314
2021-01-20	323	332	314	315	226,000	315
2021-01-19	320	333	316	320	304,200	320
2021-01-18	318	342	316	324	358,100	324
2021-01-15	370	377	320	321	1,039,600	321
2021-01-14	350	403	341	356	2,218,300	356
2021-01-13	312	383	307	356	1,339,600	356
2021-01-12	332	340	305	312	314,700	312
2021-01-08	319	350	306	343	767,600	343
2021-01-07	300	370	294	319	2,323,400	319
2021-01-06	290	296	286	290	43,500	290
2021-01-05	273	294	273	290	117,900	290
2021-01-04	273	281	269	281	67,300	281

分割・併合履歴：なし

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31