ハートフローの株価時系列・推移
- 52週高値
- 41.22（2025/10/24）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 29.42 | 30.12 | 29.33 | 29.54 | 556,343 | 29.54 |
| 2026/8/10 | 28.31 | 30.33 | 28.09 | 29.35 | 845,997 | 29.35 |
| 2026/8/7 | 27.54 | 29.06 | 27.54 | 28.82 | 746,208 | 28.82 |
| 2026/8/6 | 27.00 | 27.52 | 26.90 | 27.19 | 471,028 | 27.19 |
| 2026/8/5 | 26.91 | 27.51 | 26.86 | 27.17 | 907,706 | 27.17 |
| 2026/8/4 | 26.54 | 27.53 | 26.54 | 27.28 | 615,796 | 27.28 |
| 2026/8/3 | 25.92 | 27.34 | 25.38 | 26.76 | 881,476 | 26.76 |
| 2026/7/31 | 26.46 | 26.72 | 24.94 | 25.23 | 686,818 | 25.23 |
| 2026/7/30 | 25.08 | 26.24 | 24.99 | 25.83 | 917,607 | 25.83 |
| 2026/7/29 | 25.35 | 25.96 | 24.87 | 25.04 | 1,002,052 | 25.04 |
| 2026/7/28 | 25.25 | 26.16 | 24.65 | 25.59 | 1,489,377 | 25.59 |
| 2026/7/27 | 24.48 | 25.65 | 24.25 | 25.37 | 1,640,778 | 25.37 |
| 2026/7/24 | 24.98 | 25.98 | 24.04 | 24.12 | 888,211 | 24.12 |
| 2026/7/23 | 24.11 | 24.66 | 23.89 | 24.61 | 1,066,838 | 24.61 |
| 2026/7/22 | 25.18 | 25.61 | 23.87 | 24.23 | 1,114,095 | 24.23 |
| 2026/7/21 | 24.66 | 25.72 | 24.56 | 25.44 | 895,964 | 25.44 |
| 2026/7/20 | 24.66 | 25.16 | 24.07 | 24.56 | 1,105,701 | 24.56 |
| 2026/7/17 | 25.38 | 25.65 | 24.50 | 24.88 | 929,531 | 24.88 |
| 2026/7/16 | 27.13 | 28.00 | 25.85 | 25.97 | 899,415 | 25.97 |
| 2026/7/15 | 25.72 | 28.11 | 25.36 | 27.25 | 1,143,111 | 27.25 |
1〜20/250件
