(株)ヒットの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,875（2025年7月7日）
- 年初来安値
- 1,626（2025年12月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,947 | 2,035 | 1,947 | 2,018 | 19,700 | 2,018 |
| 2026/1/22 | 1,949 | 1,998 | 1,943 | 1,947 | 94,300 | 1,947 |
| 2026/1/21 | 1,931 | 1,967 | 1,884 | 1,912 | 15,400 | 1,912 |
| 2026/1/20 | 1,978 | 1,990 | 1,957 | 1,957 | 7,700 | 1,957 |
| 2026/1/19 | 1,989 | 2,000 | 1,960 | 1,979 | 6,100 | 1,979 |
| 2026/1/16 | 1,970 | 1,990 | 1,950 | 1,985 | 4,500 | 1,985 |
| 2026/1/15 | 1,954 | 2,013 | 1,954 | 1,981 | 9,600 | 1,981 |
| 2026/1/14 | 1,943 | 1,978 | 1,932 | 1,957 | 13,200 | 1,957 |
| 2026/1/13 | 2,015 | 2,023 | 1,933 | 1,943 | 17,000 | 1,943 |
| 2026/1/9 | 2,013 | 2,048 | 1,974 | 1,975 | 11,100 | 1,975 |
| 2026/1/8 | 2,026 | 2,053 | 2,010 | 2,020 | 17,700 | 2,020 |
| 2026/1/7 | 1,962 | 2,019 | 1,962 | 2,011 | 18,900 | 2,011 |
| 2026/1/6 | 2,000 | 2,028 | 1,937 | 1,970 | 12,500 | 1,970 |
| 2026/1/5 | 1,930 | 2,023 | 1,930 | 1,995 | 24,900 | 1,995 |
| 2025/12/30 | 1,966 | 1,969 | 1,869 | 1,912 | 18,200 | 1,912 |
| 2025/12/29 | 1,987 | 1,987 | 1,930 | 1,936 | 11,500 | 1,936 |
| 2025/12/26 | 2,004 | 2,040 | 1,980 | 1,987 | 28,800 | 1,987 |
| 2025/12/25 | 1,984 | 2,006 | 1,942 | 1,942 | 14,700 | 1,942 |
| 2025/12/24 | 2,013 | 2,026 | 1,980 | 2,000 | 23,400 | 2,000 |
| 2025/12/23 | 1,945 | 1,979 | 1,925 | 1,973 | 20,100 | 1,973 |
1〜20/135件
