ヒーハイスト(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,290（2026年1月6日）
- 年初来安値
- 288（2025年4月7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 | 886 | 926 | 853 | 900 | 386,300 | 900 |
| 2026/1/22 | 1,018 | 1,028 | 882 | 888 | 625,100 | 888 |
| 2026/1/21 | 1,012 | 1,041 | 997 | 1,005 | 301,300 | 1,005 |
| 2026/1/20 | 1,131 | 1,174 | 1,039 | 1,072 | 672,400 | 1,072 |
| 2026/1/19 | 1,100 | 1,125 | 1,038 | 1,101 | 458,200 | 1,101 |
| 2026/1/16 | 1,061 | 1,098 | 1,016 | 1,087 | 457,900 | 1,087 |
| 2026/1/15 | 1,003 | 1,058 | 992 | 1,040 | 372,700 | 1,040 |
| 2026/1/14 | 993 | 1,033 | 974 | 1,018 | 313,100 | 1,018 |
| 2026/1/13 | 1,062 | 1,120 | 985 | 1,005 | 524,800 | 1,005 |
| 2026/1/9 | 1,087 | 1,087 | 1,013 | 1,040 | 418,100 | 1,040 |
| 2026/1/8 | 1,180 | 1,183 | 1,093 | 1,098 | 695,400 | 1,098 |
| 2026/1/7 | 1,061 | 1,212 | 1,061 | 1,195 | 1,316,400 | 1,195 |
| 2026/1/6 | 1,150 | 1,290 | 1,065 | 1,104 | 2,040,200 | 1,104 |
| 2026/1/5 | 985 | 1,095 | 985 | 1,095 | 1,363,800 | 1,095 |
| 2025/12/30 | 1,062 | 1,092 | 940 | 945 | 1,004,100 | 945 |
| 2025/12/29 | 1,121 | 1,160 | 1,055 | 1,092 | 1,553,200 | 1,092 |
| 2025/12/26 | 1,022 | 1,211 | 1,010 | 1,088 | 3,790,800 | 1,088 |
| 2025/12/25 | 906 | 1,089 | 889 | 1,010 | 2,510,400 | 1,010 |
| 2025/12/24 | 830 | 950 | 817 | 943 | 2,763,400 | 943 |
| 2025/12/23 | 829 | 942 | 796 | 800 | 2,057,000 | 800 |
1〜20/244件
