3,232円
Ｈｅａｒｔｓｅｅｄの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 2,027.0 | 2,125.0 | 1,801.0 | 1,940.0 | 1,940.0 | 9,518,200 |
| 2025/10/06 | 1,608.0 | 1,928.0 | 1,578.0 | 1,928.0 | 1,928.0 | 7,843,500 |
| 2025/10/03 | 1,430.0 | 1,545.0 | 1,390.0 | 1,528.0 | 1,528.0 | 8,487,500 |
| 2025/10/02 | 1,600.0 | 1,630.0 | 1,343.0 | 1,396.0 | 1,396.0 | 21,495,700 |
| 2025/10/01 | 2,050.0 | 2,050.0 | 2,050.0 | 2,050.0 | 2,050.0 | 49,400 |
| 2025/09/30 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 2,550.0 | 64,500 |
| 2025/09/29 | 3,225.0 | 3,310.0 | 3,200.0 | 3,250.0 | 3,250.0 | 429,600 |
| 2025/09/26 | 3,045.0 | 3,290.0 | 3,030.0 | 3,155.0 | 3,155.0 | 1,031,300 |
| 2025/09/25 | 3,290.0 | 3,325.0 | 3,140.0 | 3,185.0 | 3,185.0 | 1,348,600 |
| 2025/09/24 | 3,560.0 | 3,575.0 | 3,290.0 | 3,340.0 | 3,340.0 | 1,408,600 |
| 2025/09/22 | 3,790.0 | 3,800.0 | 3,455.0 | 3,625.0 | 3,625.0 | 1,846,600 |
| 2025/09/19 | 3,430.0 | 3,765.0 | 3,370.0 | 3,670.0 | 3,670.0 | 1,086,500 |
| 2025/09/18 | 3,730.0 | 3,755.0 | 3,385.0 | 3,430.0 | 3,430.0 | 1,321,400 |
| 2025/09/17 | 3,750.0 | 3,815.0 | 3,650.0 | 3,705.0 | 3,705.0 | 668,600 |
| 2025/09/16 | 3,720.0 | 3,840.0 | 3,655.0 | 3,780.0 | 3,780.0 | 775,400 |
| 2025/09/12 | 3,850.0 | 3,855.0 | 3,355.0 | 3,715.0 | 3,715.0 | 2,298,800 |
| 2025/09/11 | 3,795.0 | 3,800.0 | 3,700.0 | 3,730.0 | 3,730.0 | 538,400 |
| 2025/09/10 | 3,745.0 | 3,830.0 | 3,670.0 | 3,790.0 | 3,790.0 | 417,100 |
| 2025/09/09 | 3,730.0 | 3,790.0 | 3,670.0 | 3,730.0 | 3,730.0 | 443,500 |
| 2025/09/08 | 3,780.0 | 3,820.0 | 3,725.0 | 3,755.0 | 3,755.0 | 622,400 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｈｅａｒｔｓｅｅｄの取引履歴を振り返りませんか？
Ｈｅａｒｔｓｅｅｄの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
