！決算発表予定日 2024/12/12
219A東証G信用
業種 医薬品
Ｈｅａｒｔｓｅｅｄ 株価時系列データ
PTS
1,426
円
取引時間外
(15:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,878 (24/10/04) | 901 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,878 (24/10/04) | 901 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,454 | 1,480 | 1,418 | 1,430 | -24 | -1.7 | 303,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,473 | 1,478 | 1,418 | 1,454 | +4 | +0.3 | 343,300 |
| 11/22 | 1,376 | 1,480 | 1,330 | 1,450 | +101 | +7.5 | 483,000 |
| 11/21 | 1,345 | 1,385 | 1,334 | 1,349 | +6 | +0.5 | 195,000 |
| 11/20 | 1,318 | 1,407 | 1,304 | 1,343 | +25 | +1.9 | 379,600 |
| 11/19 | 1,277 | 1,342 | 1,271 | 1,318 | +17 | +1.3 | 192,800 |
| 11/18 | 1,277 | 1,311 | 1,239 | 1,301 | +5 | +0.4 | 183,100 |
| 11/15 | 1,300 | 1,317 | 1,250 | 1,296 | -11 | -0.8 | 235,200 |
| 11/14 | 1,295 | 1,323 | 1,279 | 1,307 | +6 | +0.5 | 159,300 |
| 11/13 | 1,340 | 1,340 | 1,290 | 1,301 | -36 | -2.7 | 103,700 |
| 11/12 | 1,340 | 1,377 | 1,325 | 1,337 | -30 | -2.2 | 147,500 |
| 11/11 | 1,278 | 1,374 | 1,260 | 1,367 | +109 | +8.7 | 277,800 |
| 11/8 | 1,228 | 1,259 | 1,207 | 1,258 | +33 | +2.7 | 277,600 |
| 11/7 | 1,263 | 1,320 | 1,224 | 1,225 | -50 | -3.9 | 374,400 |
| 11/6 | 1,264 | 1,311 | 1,260 | 1,275 | -7 | -0.6 | 246,200 |
| 11/5 | 1,322 | 1,324 | 1,282 | 1,282 | -33 | -2.5 | 214,900 |
| 11/1 | 1,352 | 1,367 | 1,312 | 1,315 | -63 | -4.6 | 301,200 |
| 10/31 | 1,358 | 1,408 | 1,357 | 1,378 | +23 | +1.7 | 199,000 |
| 10/30 | 1,368 | 1,410 | 1,331 | 1,355 | +28 | +2.1 | 406,200 |
| 10/29 | 1,301 | 1,348 | 1,282 | 1,327 | +41 | +3.2 | 273,900 |
| 10/28 | 1,229 | 1,308 | 1,216 | 1,286 | +36 | +2.9 | 371,200 |
| 10/25 | 1,333 | 1,354 | 1,241 | 1,250 | -106 | -7.8 | 563,200 |
| 10/24 | 1,318 | 1,377 | 1,315 | 1,356 | +13 | +1.0 | 323,600 |
| 10/23 | 1,330 | 1,350 | 1,290 | 1,343 | -21 | -1.5 | 327,300 |
| 10/22 | 1,348 | 1,374 | 1,319 | 1,364 | +6 | +0.4 | 423,400 |
| 10/21 | 1,463 | 1,473 | 1,351 | 1,358 | -122 | -8.2 | 1,031,300 |
| 10/18 | 1,501 | 1,573 | 1,469 | 1,480 | -35 | -2.3 | 867,800 |
| 10/17 | 1,597 | 1,597 | 1,485 | 1,515 | +51 | +3.5 | 1,802,700 |
| 10/16 | 1,522 | 1,522 | 1,456 | 1,464 | -75 | -4.9 | 468,000 |
| 10/15 | 1,498 | 1,609 | 1,442 | 1,539 | +101 | +7.0 | 1,319,300 |
| 10/11 | 1,476 | 1,477 | 1,417 | 1,438 | -38 | -2.6 | 463,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
