ハートフローの株価時系列・推移
- 52週高値
- 54.32（2026/10/6）
- 52週安値
- 20.13（2026/2/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/14 | 49.46 | 50.87 | 48.85 | 49.46 | 1,616,349 | 49.46 |
| 2026/10/13 | 50.84 | 51.57 | 49.91 | 50.32 | 1,493,890 | 50.32 |
| 2026/10/12 | 49.75 | 51.69 | 49.18 | 50.56 | 1,415,707 | 50.56 |
| 2026/10/9 | 47.64 | 50.00 | 47.26 | 49.74 | 812,893 | 49.74 |
| 2026/10/8 | 48.54 | 49.66 | 46.50 | 47.63 | 1,993,905 | 47.63 |
| 2026/10/7 | 49.76 | 51.50 | 48.44 | 49.36 | 1,442,796 | 49.36 |
| 2026/10/6 | 54.00 | 54.32 | 49.51 | 50.69 | 2,909,021 | 50.69 |
| 2026/10/5 | 49.29 | 53.07 | 49.29 | 52.21 | 2,453,178 | 52.21 |
| 2026/10/2 | 49.00 | 50.00 | 47.33 | 49.32 | 1,642,321 | 49.32 |
| 2026/10/1 | 49.81 | 51.08 | 48.84 | 48.91 | 1,280,155 | 48.91 |
| 2026/9/30 | 50.01 | 51.19 | 49.67 | 49.75 | 1,297,253 | 49.75 |
| 2026/9/29 | 50.00 | 51.00 | 48.67 | 49.83 | 2,043,196 | 49.83 |
| 2026/9/28 | 48.64 | 50.00 | 48.17 | 49.92 | 1,121,107 | 49.92 |
| 2026/9/25 | 48.93 | 49.57 | 48.10 | 49.17 | 1,159,353 | 49.17 |
| 2026/9/24 | 48.32 | 49.07 | 47.23 | 48.66 | 1,515,776 | 48.66 |
| 2026/9/23 | 49.66 | 50.70 | 46.78 | 47.39 | 2,099,244 | 47.39 |
| 2026/9/22 | 50.94 | 51.40 | 49.71 | 50.17 | 1,349,343 | 50.17 |
| 2026/9/21 | 50.62 | 51.13 | 48.51 | 50.33 | 1,380,864 | 50.33 |
| 2026/9/18 | 50.15 | 52.22 | 49.28 | 50.75 | 6,607,227 | 50.75 |
| 2026/9/17 | 49.44 | 50.34 | 48.65 | 49.57 | 2,053,961 | 49.57 |
1〜20/251件
