ハート・ハンクスの株価時系列・推移
- 52週高値
- 4.67（2026/9/21）
- 52週安値
- 2.00（2026/8/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/28 | 4.60 | 4.62 | 4.58 | 4.60 | 16,931 | 4.60 |
| 2026/9/25 | 4.67 | 4.67 | 4.59 | 4.60 | 46,300 | 4.60 |
| 2026/9/24 | 4.63 | 4.67 | 4.61 | 4.65 | 18,370 | 4.65 |
| 2026/9/23 | 4.59 | 4.64 | 4.59 | 4.63 | 53,850 | 4.63 |
| 2026/9/22 | 4.64 | 4.65 | 4.59 | 4.62 | 23,865 | 4.62 |
| 2026/9/21 | 4.58 | 4.67 | 4.57 | 4.62 | 80,126 | 4.62 |
| 2026/9/18 | 4.65 | 4.65 | 4.58 | 4.59 | 30,679 | 4.59 |
| 2026/9/17 | 4.58 | 4.64 | 4.56 | 4.64 | 78,183 | 4.64 |
| 2026/9/16 | 4.52 | 4.65 | 4.50 | 4.57 | 331,659 | 4.57 |
| 2026/9/15 | 4.30 | 4.54 | 4.29 | 4.46 | 364,755 | 4.46 |
| 2026/9/14 | 4.39 | 4.39 | 4.24 | 4.30 | 345,436 | 4.30 |
| 2026/9/11 | 4.25 | 4.26 | 4.19 | 4.20 | 83,520 | 4.20 |
| 2026/9/10 | 4.21 | 4.31 | 4.20 | 4.28 | 50,684 | 4.28 |
| 2026/9/9 | 4.19 | 4.25 | 4.14 | 4.22 | 69,926 | 4.22 |
| 2026/9/8 | 4.25 | 4.29 | 4.18 | 4.22 | 100,358 | 4.22 |
| 2026/9/4 | 4.17 | 4.28 | 4.17 | 4.27 | 49,785 | 4.27 |
| 2026/9/3 | 4.24 | 4.26 | 4.20 | 4.21 | 48,664 | 4.21 |
| 2026/9/2 | 4.23 | 4.29 | 4.16 | 4.24 | 79,077 | 4.24 |
| 2026/9/1 | 4.25 | 4.31 | 4.18 | 4.28 | 85,098 | 4.28 |
| 2026/8/31 | 4.36 | 4.40 | 4.23 | 4.31 | 106,403 | 4.31 |
1〜20/240件
