1,521円
Ｈｅａｒｔｓｅｅｄの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/10/09 | 1,607.0 | 1,607.0 | 1,500.0 | 1,515.0 | 1,515.0 | 769,500 |
| 2024/10/08 | 1,576.0 | 1,611.0 | 1,522.0 | 1,584.0 | 1,584.0 | 1,120,800 |
| 2024/10/07 | 1,700.0 | 1,719.0 | 1,590.0 | 1,615.0 | 1,615.0 | 1,920,000 |
| 2024/10/04 | 1,867.0 | 1,878.0 | 1,637.0 | 1,660.0 | 1,660.0 | 8,640,700 |
| 2024/10/03 | 1,680.0 | 1,820.0 | 1,579.0 | 1,758.0 | 1,758.0 | 3,756,600 |
| 2024/10/02 | 1,755.0 | 1,777.0 | 1,598.0 | 1,626.0 | 1,626.0 | 3,863,400 |
| 2024/10/01 | 1,610.0 | 1,733.0 | 1,584.0 | 1,643.0 | 1,643.0 | 513,800 |
| 2024/09/30 | 1,694.0 | 1,750.0 | 1,466.0 | 1,585.0 | 1,585.0 | 1,103,100 |
| 2024/09/27 | 1,739.0 | 1,785.0 | 1,693.0 | 1,739.0 | 1,739.0 | 1,374,200 |
| 2024/09/26 | 1,615.0 | 1,743.0 | 1,602.0 | 1,735.0 | 1,735.0 | 571,000 |
| 2024/09/25 | 1,649.0 | 1,649.0 | 1,592.0 | 1,612.0 | 1,612.0 | 139,100 |
| 2024/09/24 | 1,559.0 | 1,672.0 | 1,540.0 | 1,611.0 | 1,611.0 | 403,200 |
| 2024/09/20 | 1,544.0 | 1,545.0 | 1,470.0 | 1,512.0 | 1,512.0 | 159,200 |
| 2024/09/19 | 1,411.0 | 1,537.0 | 1,401.0 | 1,514.0 | 1,514.0 | 387,900 |
| 2024/09/18 | 1,370.0 | 1,422.0 | 1,353.0 | 1,395.0 | 1,395.0 | 139,000 |
| 2024/09/17 | 1,345.0 | 1,372.0 | 1,278.0 | 1,340.0 | 1,340.0 | 150,600 |
| 2024/09/13 | 1,371.0 | 1,379.0 | 1,316.0 | 1,360.0 | 1,360.0 | 129,300 |
| 2024/09/12 | 1,450.0 | 1,465.0 | 1,352.0 | 1,395.0 | 1,395.0 | 150,400 |
| 2024/09/11 | 1,408.0 | 1,490.0 | 1,344.0 | 1,403.0 | 1,403.0 | 186,200 |
Ｈｅａｒｔｓｅｅｄの取引履歴を振り返りませんか？
Ｈｅａｒｔｓｅｅｄの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
