KabuInsight

Ｈｅａｒｔｓｅｅｄ

219A
グロース/医薬品/Heartseed Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,860.01,894.01,852.01,872.0-35.0-1.84%271,100
2026-03-121,986.01,992.01,884.01,907.0-112.0-5.55%440,100
2026-03-112,009.02,049.01,986.02,019.0+33.0+1.66%389,000
2026-03-101,919.02,026.01,897.01,986.0+107.0+5.69%476,800
2026-03-091,880.01,930.01,823.01,879.0-76.0-3.89%526,600
2026-03-061,880.01,985.01,880.01,955.0+55.0+2.89%348,200
2026-03-051,862.01,940.01,844.01,900.0+118.0+6.62%445,000
2026-03-041,881.01,941.01,776.01,782.0-118.0-6.21%584,100
2026-03-031,964.02,005.01,897.01,900.0-73.0-3.70%403,400
2026-03-021,978.02,025.01,963.01,973.0-55.0-2.71%279,700
2026-02-271,910.02,028.01,901.02,028.0+136.0+7.19%468,900
2026-02-261,897.01,921.01,866.01,892.0-6.0-0.32%230,000
2026-02-251,874.01,979.01,873.01,898.0+18.0+0.96%310,200
2026-02-241,960.01,960.01,864.01,880.0-80.0-4.08%393,000
2026-02-202,079.02,100.01,925.01,960.0+11.0+0.56%1,334,200
2026-02-191,999.02,015.01,947.01,949.0-22.0-1.12%251,600
2026-02-181,912.02,018.01,904.01,971.0+37.0+1.91%440,600
2026-02-172,030.02,030.01,915.01,934.0-56.0-2.81%415,800
2026-02-161,886.02,098.01,850.01,990.0+64.0+3.32%707,500
2026-02-131,942.01,955.01,904.01,926.0-34.0-1.73%233,300
2026-02-121,908.01,960.01,896.01,960.0+53.0+2.78%183,800
2026-02-101,910.01,943.01,902.01,907.0+19.0+1.01%203,800
2026-02-091,900.01,912.01,870.01,888.0+28.0+1.51%239,600
2026-02-061,876.01,881.01,842.01,860.0-25.0-1.33%224,400
2026-02-051,883.01,920.01,870.01,885.00.00.00%182,400
2026-02-041,903.01,911.01,877.01,885.0-35.0-1.82%210,600
2026-02-031,930.01,940.01,900.01,920.0+19.0+1.00%223,700
2026-02-021,903.01,936.01,893.01,901.0-2.0-0.11%225,900
2026-01-301,915.01,935.01,885.01,903.0-28.0-1.45%199,900
2026-01-291,972.01,978.01,922.01,931.0-41.0-2.08%210,900
2026-01-281,991.01,992.01,950.01,972.0-28.0-1.40%198,200
2026-01-272,003.02,025.01,969.02,000.0-1.0-0.05%176,300
2026-01-262,005.02,054.02,000.02,001.0-36.0-1.77%204,100
2026-01-232,008.02,084.02,008.02,037.0+36.0+1.80%227,300
2026-01-222,051.02,056.01,985.02,001.0-24.0-1.19%293,000
2026-01-212,001.02,038.01,992.02,025.0-74.0-3.53%439,600
2026-01-202,196.02,196.02,076.02,099.0-97.0-4.42%534,400
2026-01-192,095.02,196.02,050.02,196.0+141.0+6.86%658,100
2026-01-162,083.02,145.02,010.02,055.00.00.00%553,300
2026-01-151,960.02,055.01,952.02,055.0+108.0+5.55%494,200
2026-01-141,933.01,978.01,906.01,947.0+14.0+0.72%439,800
2026-01-131,888.01,955.01,862.01,933.0+77.0+4.15%468,400
2026-01-091,900.01,903.01,837.01,856.0-27.0-1.43%287,900
2026-01-081,844.01,899.01,840.01,883.0+57.0+3.12%386,000
2026-01-071,820.01,836.01,805.01,826.0+6.0+0.33%286,000
2026-01-061,813.01,864.01,810.01,820.0+15.0+0.83%288,200
2026-01-051,810.01,836.01,759.01,805.0+1.0+0.06%527,400
2025-12-301,852.01,873.01,802.01,804.0-69.0-3.68%414,400
2025-12-291,803.01,914.01,799.01,873.0+80.0+4.46%607,300
2025-12-261,809.01,825.01,782.01,793.0-21.0-1.16%445,500
2025-12-251,780.01,845.01,779.01,814.0+37.0+2.08%398,200
2025-12-241,782.01,808.01,758.01,777.0-8.0-0.45%376,700
2025-12-231,801.01,836.01,767.01,785.0-21.0-1.16%365,200
2025-12-221,850.01,887.01,798.01,806.0-64.0-3.42%427,500
2025-12-191,840.01,920.01,813.01,870.0+1.0+0.05%469,600
2025-12-181,994.01,994.01,835.01,869.0-144.0-7.15%846,800
2025-12-172,095.02,114.02,001.02,013.0-4.0-0.20%841,600
2025-12-162,061.02,105.02,006.02,017.0-116.0-5.44%810,000
2025-12-152,021.02,212.01,972.02,133.0+211.0+10.98%2,864,400
2025-12-122,205.02,293.01,901.01,922.0-83.0-4.14%2,821,000
2025-12-112,040.02,106.01,968.02,005.0-51.0-2.48%1,076,600
2025-12-102,120.02,148.02,011.02,056.0-168.0-7.55%1,832,100
2025-12-092,098.02,324.02,057.02,224.0+210.0+10.43%5,009,600
2025-12-081,920.02,213.01,844.02,014.0+191.0+10.48%8,527,700
2025-12-051,758.01,860.01,632.01,823.0+305.0+20.09%4,465,700
2025-12-041,498.01,563.01,480.01,518.0+4.0+0.26%445,300
2025-12-031,580.01,580.01,494.01,514.0-83.0-5.20%789,500
2025-12-021,635.01,645.01,596.01,597.0-43.0-2.62%522,600
2025-12-011,722.01,733.01,637.01,640.0-84.0-4.87%633,400
2025-11-281,765.01,786.01,710.01,724.0-46.0-2.60%313,200
2025-11-271,709.01,788.01,709.01,770.0+46.0+2.67%344,600
2025-11-261,694.01,728.01,681.01,724.0+23.0+1.35%252,100
2025-11-251,730.01,730.01,692.01,701.0-17.0-0.99%304,300
2025-11-211,693.01,738.01,690.01,718.00.00.00%341,800
2025-11-201,725.01,749.01,692.01,718.0+3.0+0.17%359,600
2025-11-191,717.01,770.01,651.01,715.0-6.0-0.35%688,000
2025-11-181,800.01,811.01,720.01,721.0+1.0+0.06%714,900
2025-11-171,781.01,782.01,710.01,720.0-60.0-3.37%351,800
2025-11-141,796.01,830.01,763.01,780.0-25.0-1.39%301,700
2025-11-131,800.01,840.01,790.01,805.0-10.0-0.55%382,200
2025-11-121,695.01,815.01,692.01,815.0+113.0+6.64%618,200
2025-11-111,750.01,750.01,695.01,702.0-48.0-2.74%470,600
2025-11-101,787.01,820.01,735.01,750.0-17.0-0.96%462,900
2025-11-071,785.01,816.01,722.01,767.0-50.0-2.75%790,600
2025-11-061,900.01,914.01,811.01,817.0-118.0-6.10%1,136,000
2025-11-051,805.01,976.01,753.01,935.0+192.0+11.02%2,418,200
2025-11-041,718.01,744.01,689.01,743.0+10.0+0.58%441,300
2025-10-311,717.01,776.01,707.01,733.0+30.0+1.76%516,800
2025-10-301,710.01,740.01,680.01,703.0-43.0-2.46%570,700
2025-10-291,777.01,814.01,733.01,746.0-25.0-1.41%428,400
2025-10-281,785.01,812.01,765.01,771.0-48.0-2.64%348,800
2025-10-271,755.01,829.01,752.01,819.0+65.0+3.71%647,600
2025-10-241,801.01,803.01,736.01,754.0-42.0-2.34%633,400
2025-10-231,829.01,880.01,788.01,796.0-55.0-2.97%615,400
2025-10-221,818.01,890.01,805.01,851.0+54.0+3.01%836,500
2025-10-211,804.01,839.01,770.01,797.0-18.0-0.99%565,400
2025-10-201,870.01,891.01,746.01,815.0-15.0-0.82%960,300
2025-10-171,908.01,941.01,790.01,830.0-102.0-5.28%1,436,100
2025-10-161,899.01,966.01,860.01,932.0+73.0+3.93%1,717,200
2025-10-151,730.01,916.01,730.01,859.0+121.0+6.96%2,060,700
2025-10-141,717.01,778.01,685.01,738.0+5.0+0.29%1,347,000
2025-10-101,697.01,770.01,681.01,733.0+8.0+0.46%1,633,800
2025-10-091,861.01,863.01,711.01,725.0-136.0-7.31%2,497,900
2025-10-081,913.01,941.01,861.01,861.0-79.0-4.07%1,683,300
2025-10-072,027.02,125.01,801.01,940.0+12.0+0.62%9,518,200
2025-10-061,608.01,928.01,578.01,928.0+400.0+26.18%7,843,500
2025-10-031,430.01,545.01,390.01,528.0+132.0+9.46%8,487,500
2025-10-021,600.01,630.01,343.01,396.0-654.0-31.90%21,495,700
2025-10-012,050.02,050.02,050.02,050.0-500.0-19.61%49,400
2025-09-302,550.02,550.02,550.02,550.0-700.0-21.54%64,500
2025-09-293,225.03,310.03,200.03,250.0+95.0+3.01%429,600
2025-09-263,045.03,290.03,030.03,155.0-30.0-0.94%1,031,300
2025-09-253,290.03,325.03,140.03,185.0-155.0-4.64%1,348,600
2025-09-243,560.03,575.03,290.03,340.0-285.0-7.86%1,408,600
2025-09-223,790.03,800.03,455.03,625.0-45.0-1.23%1,846,600
2025-09-193,430.03,765.03,370.03,670.0+240.0+7.00%1,086,500
2025-09-183,730.03,755.03,385.03,430.0-275.0-7.42%1,321,400
2025-09-173,750.03,815.03,650.03,705.0-75.0-1.98%668,600
2025-09-163,720.03,840.03,655.03,780.0+65.0+1.75%775,400
2025-09-123,850.03,855.03,355.03,715.0——2,298,800

直近120営業日分を表示