！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
1,428
円
(17:22)
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) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,510 | 1,524 | 1,475 | 1,476 | -39 | -2.6 | 443,800 |
| 10/9 | 1,607 | 1,607 | 1,500 | 1,515 | -69 | -4.4 | 769,500 |
| 10/8 | 1,576 | 1,611 | 1,522 | 1,584 | -31 | -1.9 | 1,120,800 |
| 10/7 | 1,700 | 1,719 | 1,590 | 1,615 | -45 | -2.7 | 1,920,000 |
| 10/4 | 1,867 | 1,878 | 1,637 | 1,660 | -98 | -5.6 | 8,640,700 |
| 10/3 | 1,680 | 1,820 | 1,579 | 1,758 | +132 | +8.1 | 3,756,600 |
| 10/2 | 1,755 | 1,777 | 1,598 | 1,626 | -17 | -1.0 | 3,863,400 |
| 10/1 | 1,610 | 1,733 | 1,584 | 1,643 | +58 | +3.7 | 513,800 |
| 9/30 | 1,694 | 1,750 | 1,466 | 1,585 | -154 | -8.9 | 1,103,100 |
| 9/27 | 1,739 | 1,785 | 1,693 | 1,739 | +4 | +0.2 | 1,374,200 |
| 9/26 | 1,615 | 1,743 | 1,602 | 1,735 | +123 | +7.6 | 571,000 |
| 9/25 | 1,649 | 1,649 | 1,592 | 1,612 | +1 | +0.1 | 139,100 |
| 9/24 | 1,559 | 1,672 | 1,540 | 1,611 | +99 | +6.6 | 403,200 |
| 9/20 | 1,544 | 1,545 | 1,470 | 1,512 | -2 | -0.1 | 159,200 |
| 9/19 | 1,411 | 1,537 | 1,401 | 1,514 | +119 | +8.5 | 387,900 |
| 9/18 | 1,370 | 1,422 | 1,353 | 1,395 | +55 | +4.1 | 139,000 |
| 9/17 | 1,345 | 1,372 | 1,278 | 1,340 | -20 | -1.5 | 150,600 |
| 9/13 | 1,371 | 1,379 | 1,316 | 1,360 | -35 | -2.5 | 129,300 |
| 9/12 | 1,450 | 1,465 | 1,352 | 1,395 | -8 | -0.6 | 150,400 |
| 9/11 | 1,408 | 1,490 | 1,344 | 1,403 | +21 | +1.5 | 186,200 |
| 9/10 | 1,400 | 1,400 | 1,330 | 1,382 | -16 | -1.1 | 102,900 |
| 9/9 | 1,250 | 1,413 | 1,250 | 1,398 | +58 | +4.3 | 126,400 |
| 9/6 | 1,418 | 1,441 | 1,305 | 1,340 | -75 | -5.3 | 184,900 |
| 9/5 | 1,405 | 1,458 | 1,384 | 1,415 | +14 | +1.0 | 130,600 |
| 9/4 | 1,382 | 1,447 | 1,343 | 1,401 | -56 | -3.8 | 272,400 |
| 9/3 | 1,535 | 1,540 | 1,429 | 1,457 | -97 | -6.2 | 432,000 |
| 9/2 | 1,614 | 1,616 | 1,531 | 1,554 | -84 | -5.1 | 405,200 |
| 8/30 | 1,716 | 1,735 | 1,620 | 1,638 | -63 | -3.7 | 513,800 |
| 8/29 | 1,715 | 1,741 | 1,680 | 1,701 | -38 | -2.2 | 513,500 |
| 8/28 | 1,737 | 1,744 | 1,705 | 1,739 | -1 | -0.1 | 578,400 |
▶︎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
