6433 ヒーハイスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 371 | 382 | 371 | 378 | 63,200 | 378 |
| 2024-12-27 | 376 | 381 | 365 | 367 | 103,300 | 367 |
| 2024-12-26 | 380 | 384 | 372 | 376 | 53,000 | 376 |
| 2024-12-25 | 380 | 386 | 370 | 380 | 65,300 | 380 |
| 2024-12-24 | 408 | 408 | 375 | 376 | 151,100 | 376 |
| 2024-12-23 | 406 | 410 | 401 | 405 | 54,300 | 405 |
| 2024-12-20 | 402 | 407 | 398 | 398 | 39,600 | 398 |
| 2024-12-19 | 397 | 410 | 397 | 399 | 65,800 | 399 |
| 2024-12-18 | 388 | 413 | 384 | 396 | 177,100 | 396 |
| 2024-12-17 | 361 | 382 | 361 | 380 | 146,200 | 380 |
| 2024-12-16 | 355 | 360 | 354 | 359 | 76,000 | 359 |
| 2024-12-13 | 345 | 352 | 343 | 352 | 101,600 | 352 |
| 2024-12-12 | 341 | 345 | 340 | 342 | 93,800 | 342 |
| 2024-12-11 | 350 | 350 | 342 | 342 | 135,700 | 342 |
| 2024-12-10 | 350 | 350 | 347 | 350 | 48,300 | 350 |
| 2024-12-09 | 354 | 357 | 346 | 350 | 161,300 | 350 |
| 2024-12-06 | 352 | 356 | 340 | 354 | 452,600 | 354 |
| 2024-12-05 | 325 | 366 | 319 | 344 | 2,565,600 | 344 |
| 2024-12-04 | 239 | 317 | 239 | 317 | 227,500 | 317 |
| 2024-12-03 | 237 | 238 | 236 | 237 | 3,500 | 237 |
| 2024-12-02 | 235 | 237 | 234 | 235 | 1,500 | 235 |
| 2024-11-29 | 236 | 237 | 235 | 235 | 1,900 | 235 |
| 2024-11-28 | 238 | 238 | 237 | 237 | 1,400 | 237 |
| 2024-11-27 | 239 | 239 | 239 | 239 | 200 | 239 |
| 2024-11-26 | 239 | 239 | 238 | 238 | 4,800 | 238 |
| 2024-11-25 | 241 | 241 | 239 | 239 | 1,200 | 239 |
| 2024-11-22 | 238 | 240 | 238 | 238 | 2,300 | 238 |
| 2024-11-21 | 237 | 239 | 237 | 239 | 2,300 | 239 |
| 2024-11-20 | 237 | 237 | 234 | 237 | 800 | 237 |
| 2024-11-19 | 236 | 236 | 236 | 236 | 1,400 | 236 |
| 2024-11-18 | 232 | 236 | 232 | 234 | 5,700 | 234 |
| 2024-11-15 | 231 | 232 | 230 | 232 | 2,400 | 232 |
| 2024-11-14 | 234 | 235 | 233 | 233 | 1,600 | 233 |
| 2024-11-13 | 230 | 233 | 230 | 233 | 2,600 | 233 |
| 2024-11-12 | 235 | 238 | 229 | 234 | 17,300 | 234 |
| 2024-11-11 | 231 | 234 | 231 | 234 | 2,200 | 234 |
| 2024-11-08 | 231 | 232 | 229 | 230 | 5,600 | 230 |
| 2024-11-07 | 234 | 234 | 231 | 231 | 3,000 | 231 |
| 2024-11-06 | 231 | 235 | 231 | 231 | 7,100 | 231 |
| 2024-11-05 | 233 | 233 | 230 | 230 | 6,700 | 230 |
| 2024-11-01 | 233 | 234 | 233 | 233 | 1,900 | 233 |
| 2024-10-31 | 235 | 235 | 233 | 234 | 1,700 | 234 |
| 2024-10-30 | 237 | 237 | 235 | 235 | 3,200 | 235 |
| 2024-10-29 | 237 | 239 | 237 | 237 | 700 | 237 |
| 2024-10-28 | 234 | 240 | 234 | 237 | 700 | 237 |
| 2024-10-25 | 247 | 247 | 234 | 234 | 18,600 | 234 |
| 2024-10-24 | 246 | 247 | 240 | 243 | 3,600 | 243 |
| 2024-10-23 | 250 | 250 | 241 | 247 | 6,600 | 247 |
| 2024-10-22 | 250 | 250 | 247 | 250 | 2,600 | 250 |
| 2024-10-21 | 254 | 254 | 250 | 250 | 2,000 | 250 |
| 2024-10-18 | 251 | 255 | 250 | 254 | 2,600 | 254 |
| 2024-10-17 | 256 | 256 | 250 | 252 | 5,800 | 252 |
| 2024-10-16 | 253 | 256 | 252 | 256 | 600 | 256 |
| 2024-10-15 | 256 | 257 | 256 | 256 | 2,400 | 256 |
| 2024-10-11 | 255 | 257 | 254 | 256 | 1,900 | 256 |
| 2024-10-10 | 265 | 265 | 252 | 255 | 7,800 | 255 |
| 2024-10-09 | 262 | 273 | 255 | 262 | 34,100 | 262 |
| 2024-10-08 | 249 | 262 | 245 | 260 | 44,600 | 260 |
| 2024-10-07 | 248 | 251 | 246 | 251 | 4,300 | 251 |
| 2024-10-04 | 247 | 251 | 246 | 248 | 13,700 | 248 |
| 2024-10-03 | 247 | 249 | 245 | 249 | 5,300 | 249 |
| 2024-10-02 | 244 | 245 | 237 | 245 | 2,500 | 245 |
| 2024-10-01 | 238 | 242 | 238 | 239 | 2,500 | 239 |
| 2024-09-30 | 243 | 246 | 236 | 239 | 4,800 | 239 |
| 2024-09-27 | 243 | 251 | 231 | 245 | 9,800 | 245 |
| 2024-09-26 | 243 | 248 | 243 | 248 | 3,000 | 248 |
| 2024-09-25 | 238 | 246 | 238 | 241 | 8,700 | 241 |
| 2024-09-24 | 247 | 247 | 241 | 241 | 6,800 | 241 |
| 2024-09-20 | 236 | 243 | 236 | 243 | 7,800 | 243 |
| 2024-09-19 | 236 | 236 | 233 | 233 | 700 | 233 |
| 2024-09-18 | 235 | 236 | 232 | 232 | 2,900 | 232 |
| 2024-09-17 | 234 | 234 | 230 | 232 | 700 | 232 |
| 2024-09-13 | 236 | 236 | 229 | 234 | 7,100 | 234 |
| 2024-09-12 | 233 | 235 | 229 | 231 | 3,500 | 231 |
| 2024-09-11 | 236 | 240 | 233 | 235 | 2,500 | 235 |
| 2024-09-10 | 239 | 239 | 239 | 239 | 600 | 239 |
| 2024-09-09 | 236 | 237 | 236 | 237 | 700 | 237 |
| 2024-09-06 | 238 | 240 | 238 | 240 | 1,000 | 240 |
| 2024-09-05 | 234 | 238 | 234 | 236 | 1,300 | 236 |
| 2024-09-04 | 238 | 239 | 236 | 236 | 7,300 | 236 |
| 2024-09-03 | 240 | 241 | 239 | 240 | 600 | 240 |
| 2024-09-02 | 240 | 241 | 239 | 241 | 1,200 | 241 |
| 2024-08-30 | 237 | 240 | 236 | 237 | 3,100 | 237 |
| 2024-08-29 | 239 | 239 | 237 | 237 | 1,200 | 237 |
| 2024-08-28 | 243 | 243 | 239 | 239 | 1,100 | 239 |
| 2024-08-27 | 240 | 244 | 240 | 243 | 3,200 | 243 |
| 2024-08-26 | 246 | 246 | 226 | 241 | 20,100 | 241 |
| 2024-08-23 | 242 | 247 | 242 | 242 | 16,300 | 242 |
| 2024-08-22 | 245 | 245 | 241 | 241 | 8,600 | 241 |
| 2024-08-21 | 241 | 247 | 241 | 242 | 3,700 | 242 |
| 2024-08-20 | 241 | 247 | 240 | 240 | 1,900 | 240 |
| 2024-08-19 | 244 | 244 | 240 | 240 | 7,400 | 240 |
| 2024-08-16 | 243 | 246 | 243 | 246 | 8,300 | 246 |
| 2024-08-15 | 238 | 243 | 238 | 243 | 12,200 | 243 |
| 2024-08-14 | 244 | 244 | 236 | 236 | 13,100 | 236 |
| 2024-08-13 | 245 | 247 | 244 | 245 | 9,100 | 245 |
| 2024-08-09 | 235 | 245 | 235 | 243 | 13,000 | 243 |
| 2024-08-08 | 222 | 230 | 222 | 230 | 6,500 | 230 |
| 2024-08-07 | 220 | 230 | 220 | 226 | 14,300 | 226 |
| 2024-08-06 | 208 | 230 | 201 | 228 | 40,900 | 228 |
| 2024-08-05 | 225 | 225 | 200 | 200 | 80,400 | 200 |
| 2024-08-02 | 247 | 247 | 227 | 229 | 70,900 | 229 |
| 2024-08-01 | 268 | 270 | 252 | 256 | 27,100 | 256 |
| 2024-07-31 | 273 | 278 | 267 | 269 | 27,500 | 269 |
| 2024-07-30 | 270 | 275 | 269 | 275 | 17,800 | 275 |
| 2024-07-29 | 258 | 270 | 258 | 270 | 26,200 | 270 |
| 2024-07-26 | 261 | 262 | 258 | 259 | 6,900 | 259 |
| 2024-07-25 | 263 | 263 | 260 | 261 | 6,600 | 261 |
| 2024-07-24 | 259 | 264 | 259 | 263 | 5,700 | 263 |
| 2024-07-23 | 261 | 262 | 258 | 262 | 6,500 | 262 |
| 2024-07-22 | 258 | 261 | 257 | 261 | 3,500 | 261 |
| 2024-07-19 | 256 | 260 | 256 | 257 | 8,800 | 257 |
| 2024-07-18 | 259 | 260 | 256 | 256 | 16,600 | 256 |
| 2024-07-17 | 272 | 272 | 255 | 258 | 23,400 | 258 |
| 2024-07-16 | 275 | 276 | 264 | 268 | 38,700 | 268 |
| 2024-07-12 | 269 | 275 | 265 | 274 | 41,300 | 274 |
| 2024-07-11 | 263 | 273 | 263 | 270 | 55,100 | 270 |
| 2024-07-10 | 265 | 266 | 261 | 263 | 17,000 | 263 |
| 2024-07-09 | 257 | 263 | 257 | 263 | 16,300 | 263 |
| 2024-07-08 | 249 | 257 | 249 | 257 | 15,700 | 257 |
| 2024-07-05 | 252 | 252 | 249 | 249 | 15,500 | 249 |
| 2024-07-04 | 253 | 253 | 251 | 253 | 800 | 253 |
| 2024-07-03 | 252 | 253 | 252 | 252 | 900 | 252 |
| 2024-07-02 | 251 | 252 | 250 | 251 | 9,900 | 251 |
| 2024-07-01 | 250 | 252 | 250 | 252 | 6,900 | 252 |
| 2024-06-28 | 250 | 254 | 250 | 252 | 2,500 | 252 |
| 2024-06-27 | 252 | 253 | 250 | 251 | 5,000 | 251 |
| 2024-06-26 | 246 | 251 | 246 | 251 | 15,000 | 251 |
| 2024-06-25 | 246 | 247 | 243 | 244 | 3,100 | 244 |
| 2024-06-24 | 248 | 248 | 243 | 245 | 4,900 | 245 |
| 2024-06-21 | 248 | 248 | 244 | 246 | 30,100 | 246 |
| 2024-06-20 | 248 | 248 | 248 | 248 | 600 | 248 |
| 2024-06-19 | 247 | 249 | 247 | 249 | 2,600 | 249 |
| 2024-06-18 | 244 | 246 | 244 | 246 | 3,000 | 246 |
| 2024-06-17 | 244 | 244 | 243 | 244 | 2,000 | 244 |
| 2024-06-14 | 244 | 245 | 243 | 245 | 4,200 | 245 |
| 2024-06-13 | 242 | 244 | 242 | 244 | 2,000 | 244 |
| 2024-06-12 | 242 | 244 | 241 | 243 | 1,900 | 243 |
| 2024-06-11 | 244 | 244 | 241 | 244 | 2,000 | 244 |
| 2024-06-10 | 241 | 243 | 241 | 242 | 3,500 | 242 |
| 2024-06-07 | 246 | 246 | 242 | 244 | 5,000 | 244 |
| 2024-06-06 | 247 | 247 | 243 | 246 | 3,200 | 246 |
| 2024-06-05 | 246 | 247 | 246 | 247 | 900 | 247 |
| 2024-06-04 | 246 | 246 | 244 | 246 | 1,200 | 246 |
| 2024-06-03 | 244 | 249 | 243 | 246 | 14,000 | 246 |
| 2024-05-31 | 241 | 244 | 241 | 242 | 4,800 | 242 |
| 2024-05-30 | 240 | 243 | 239 | 241 | 15,000 | 241 |
| 2024-05-29 | 243 | 244 | 241 | 242 | 5,800 | 242 |
| 2024-05-28 | 242 | 243 | 240 | 243 | 7,300 | 243 |
| 2024-05-27 | 248 | 249 | 240 | 241 | 20,700 | 241 |
| 2024-05-24 | 245 | 247 | 243 | 247 | 4,300 | 247 |
| 2024-05-23 | 244 | 247 | 244 | 245 | 2,800 | 245 |
| 2024-05-22 | 244 | 246 | 242 | 245 | 3,000 | 245 |
| 2024-05-21 | 248 | 248 | 240 | 244 | 31,500 | 244 |
| 2024-05-20 | 248 | 248 | 244 | 245 | 7,500 | 245 |
| 2024-05-17 | 249 | 252 | 241 | 246 | 40,600 | 246 |
| 2024-05-16 | 253 | 254 | 241 | 252 | 37,600 | 252 |
| 2024-05-15 | 250 | 252 | 248 | 252 | 6,600 | 252 |
| 2024-05-14 | 252 | 252 | 250 | 252 | 1,000 | 252 |
| 2024-05-13 | 251 | 252 | 250 | 252 | 2,800 | 252 |
| 2024-05-10 | 252 | 252 | 250 | 251 | 9,100 | 251 |
| 2024-05-09 | 253 | 253 | 251 | 251 | 1,200 | 251 |
| 2024-05-08 | 252 | 253 | 252 | 253 | 2,500 | 253 |
| 2024-05-07 | 255 | 255 | 254 | 255 | 600 | 255 |
| 2024-05-02 | 253 | 255 | 250 | 255 | 2,200 | 255 |
| 2024-05-01 | 250 | 252 | 250 | 252 | 4,600 | 252 |
| 2024-04-30 | 254 | 254 | 249 | 250 | 5,800 | 250 |
| 2024-04-26 | 256 | 256 | 253 | 254 | 5,300 | 254 |
| 2024-04-25 | 258 | 258 | 255 | 255 | 3,200 | 255 |
| 2024-04-24 | 254 | 257 | 254 | 256 | 2,900 | 256 |
| 2024-04-23 | 252 | 253 | 252 | 253 | 400 | 253 |
| 2024-04-22 | 249 | 252 | 249 | 252 | 8,000 | 252 |
| 2024-04-19 | 257 | 258 | 251 | 253 | 57,400 | 253 |
| 2024-04-18 | 257 | 259 | 255 | 257 | 6,600 | 257 |
| 2024-04-17 | 260 | 260 | 257 | 257 | 4,800 | 257 |
| 2024-04-16 | 263 | 263 | 260 | 260 | 3,100 | 260 |
| 2024-04-15 | 262 | 263 | 260 | 262 | 10,300 | 262 |
| 2024-04-12 | 259 | 263 | 259 | 261 | 15,000 | 261 |
| 2024-04-11 | 258 | 259 | 258 | 259 | 1,600 | 259 |
| 2024-04-10 | 266 | 266 | 257 | 259 | 11,400 | 259 |
| 2024-04-09 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2024-04-08 | 256 | 261 | 256 | 257 | 4,400 | 257 |
| 2024-04-05 | 257 | 257 | 255 | 257 | 28,200 | 257 |
| 2024-04-04 | 257 | 260 | 257 | 258 | 7,700 | 258 |
| 2024-04-03 | 258 | 258 | 256 | 257 | 7,000 | 257 |
| 2024-04-02 | 258 | 261 | 258 | 258 | 8,000 | 258 |
| 2024-04-01 | 260 | 260 | 256 | 260 | 10,700 | 260 |
| 2024-03-29 | 260 | 261 | 258 | 258 | 6,000 | 258 |
| 2024-03-28 | 258 | 260 | 256 | 259 | 6,700 | 259 |
| 2024-03-27 | 260 | 260 | 258 | 260 | 5,300 | 260 |
| 2024-03-26 | 262 | 264 | 260 | 260 | 5,600 | 260 |
| 2024-03-25 | 262 | 263 | 261 | 261 | 2,500 | 261 |
| 2024-03-22 | 260 | 262 | 260 | 260 | 4,000 | 260 |
| 2024-03-21 | 263 | 263 | 260 | 260 | 12,800 | 260 |
| 2024-03-19 | 263 | 264 | 261 | 262 | 11,600 | 262 |
| 2024-03-18 | 263 | 264 | 262 | 263 | 8,400 | 263 |
| 2024-03-15 | 264 | 265 | 260 | 265 | 23,300 | 265 |
| 2024-03-14 | 267 | 273 | 263 | 263 | 28,400 | 263 |
| 2024-03-13 | 267 | 336 | 263 | 267 | 689,400 | 267 |
| 2024-03-12 | 269 | 271 | 260 | 264 | 7,400 | 264 |
| 2024-03-11 | 272 | 282 | 259 | 267 | 65,200 | 267 |
| 2024-03-08 | 264 | 271 | 264 | 267 | 24,600 | 267 |
| 2024-03-07 | 261 | 267 | 260 | 267 | 25,000 | 267 |
| 2024-03-06 | 254 | 262 | 254 | 262 | 24,100 | 262 |
| 2024-03-05 | 254 | 258 | 254 | 257 | 18,500 | 257 |
| 2024-03-04 | 259 | 261 | 257 | 260 | 16,700 | 260 |
| 2024-03-01 | 259 | 262 | 259 | 259 | 30,200 | 259 |
| 2024-02-29 | 263 | 264 | 253 | 259 | 41,100 | 259 |
| 2024-02-28 | 267 | 267 | 261 | 264 | 14,400 | 264 |
| 2024-02-27 | 261 | 266 | 256 | 266 | 25,500 | 266 |
| 2024-02-26 | 254 | 263 | 253 | 260 | 31,700 | 260 |
| 2024-02-22 | 253 | 253 | 250 | 251 | 9,600 | 251 |
| 2024-02-21 | 253 | 254 | 252 | 252 | 2,200 | 252 |
| 2024-02-20 | 252 | 256 | 250 | 252 | 24,300 | 252 |
| 2024-02-19 | 250 | 253 | 250 | 252 | 4,800 | 252 |
| 2024-02-16 | 251 | 253 | 250 | 252 | 13,700 | 252 |
| 2024-02-15 | 259 | 259 | 250 | 251 | 31,100 | 251 |
| 2024-02-14 | 248 | 257 | 248 | 257 | 18,100 | 257 |
| 2024-02-13 | 255 | 256 | 239 | 248 | 93,100 | 248 |
| 2024-02-09 | 271 | 271 | 268 | 268 | 10,000 | 268 |
| 2024-02-08 | 275 | 275 | 269 | 270 | 34,600 | 270 |
| 2024-02-07 | 261 | 274 | 260 | 272 | 60,000 | 272 |
| 2024-02-06 | 263 | 263 | 259 | 260 | 5,900 | 260 |
| 2024-02-05 | 263 | 264 | 260 | 262 | 14,500 | 262 |
| 2024-02-02 | 264 | 266 | 262 | 266 | 5,700 | 266 |
| 2024-02-01 | 268 | 270 | 265 | 265 | 49,700 | 265 |
| 2024-01-31 | 264 | 268 | 264 | 268 | 22,300 | 268 |
| 2024-01-30 | 260 | 267 | 260 | 264 | 46,500 | 264 |
| 2024-01-29 | 262 | 264 | 258 | 259 | 35,700 | 259 |
| 2024-01-26 | 266 | 269 | 263 | 264 | 34,500 | 264 |
| 2024-01-25 | 268 | 269 | 265 | 266 | 25,700 | 266 |
| 2024-01-24 | 264 | 266 | 264 | 266 | 10,500 | 266 |
| 2024-01-23 | 263 | 266 | 263 | 265 | 5,800 | 265 |
| 2024-01-22 | 265 | 271 | 261 | 263 | 60,500 | 263 |
| 2024-01-19 | 261 | 270 | 261 | 265 | 41,800 | 265 |
| 2024-01-18 | 257 | 261 | 257 | 261 | 13,400 | 261 |
| 2024-01-17 | 257 | 260 | 256 | 257 | 10,300 | 257 |
| 2024-01-16 | 255 | 257 | 253 | 257 | 5,800 | 257 |
| 2024-01-15 | 257 | 258 | 251 | 254 | 15,500 | 254 |
| 2024-01-12 | 256 | 269 | 255 | 256 | 73,500 | 256 |
| 2024-01-11 | 256 | 257 | 255 | 257 | 7,700 | 257 |
| 2024-01-10 | 253 | 257 | 253 | 257 | 10,900 | 257 |
| 2024-01-09 | 255 | 255 | 252 | 254 | 6,700 | 254 |
| 2024-01-05 | 255 | 255 | 252 | 252 | 3,200 | 252 |
| 2024-01-04 | 250 | 254 | 248 | 254 | 8,000 | 254 |
分割・併合履歴 ： なし