D-MARKET Electronic Services Trading ADR（HEPS）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	2.73	2.73	2.69	2.71	-0.73%	132,000
2026-10-15	2.71	2.74	2.67	2.73	+0.00%	83,700
2026-10-14	2.72	2.75	2.69	2.73	-0.36%	216,600
2026-10-13	2.73	2.77	2.72	2.74	+0.74%	39,000
2026-10-12	2.75	2.78	2.72	2.72	-0.73%	134,600
2026-10-09	2.66	2.75	2.66	2.74	+3.40%	215,900
2026-10-08	2.63	2.67	2.61	2.65	+0.00%	172,000
2026-10-07	2.43	2.67	2.43	2.65	+7.72%	532,600
2026-10-06	2.43	2.47	2.42	2.46	+1.65%	154,900
2026-10-05	2.43	2.46	2.39	2.42	-0.82%	322,500
2026-10-02	2.48	2.50	2.42	2.44	-1.61%	226,600
2026-10-01	2.46	2.49	2.46	2.48	+0.81%	165,400
2026-09-30	2.50	2.53	2.43	2.46	-2.38%	558,600
2026-09-29	2.53	2.53	2.47	2.52	+0.00%	257,300
2026-09-28	2.51	2.54	2.48	2.52	+0.40%	247,400
2026-09-25	2.38	2.54	2.38	2.51	+6.36%	552,400
2026-09-24	2.51	2.51	2.36	2.36	-6.35%	201,500
2026-09-23	2.57	2.59	2.44	2.52	-1.56%	486,400
2026-09-22	2.47	2.60	2.46	2.56	+2.81%	1,787,300
2026-09-21	2.53	2.59	2.45	2.49	-0.40%	629,700
2026-09-18	2.67	2.70	2.47	2.50	-7.06%	1,147,400
2026-09-17	2.59	2.69	2.59	2.69	+3.86%	46,000
2026-09-16	2.69	2.69	2.54	2.59	-3.36%	239,100
2026-09-15	2.60	2.72	2.59	2.68	+2.68%	4,022,900
2026-09-14	2.62	2.65	2.61	2.61	-0.38%	42,800
2026-09-11	2.63	2.64	2.62	2.62	-0.76%	145,700
2026-09-10	2.63	2.67	2.62	2.64	-0.38%	107,000
2026-09-09	2.64	2.69	2.64	2.65	+0.38%	930,800
2026-09-08	2.68	2.70	2.64	2.64	-1.31%	68,000
2026-09-04	2.68	2.71	2.66	2.67	-0.19%	102,100
2026-09-03	2.68	2.78	2.65	2.68	+0.00%	934,500
2026-09-02	2.63	2.69	2.62	2.68	+2.29%	79,200
2026-09-01	2.65	2.68	2.61	2.62	-1.50%	108,700
2026-08-31	2.62	2.69	2.62	2.66	+0.38%	297,200
2026-08-28	2.70	2.70	2.61	2.65	+0.38%	78,900
2026-08-27	2.58	2.65	2.58	2.64	+2.72%	225,600
2026-08-26	2.69	2.73	2.56	2.57	-4.81%	94,500
2026-08-25	2.75	2.81	2.69	2.70	-2.53%	73,900
2026-08-24	2.73	2.77	2.69	2.77	+2.21%	106,300
2026-08-21	2.67	2.75	2.67	2.71	+1.50%	188,900
2026-08-20	2.58	2.67	2.58	2.67	+2.69%	104,900
2026-08-19	2.51	2.61	2.40	2.60	+4.84%	310,800
2026-08-18	2.73	2.76	2.48	2.48	-9.49%	229,400
2026-08-17	2.78	2.81	2.73	2.74	-1.79%	127,100
2026-08-14	2.82	2.96	2.78	2.79	-1.06%	443,000
2026-08-13	2.81	2.89	2.80	2.82	-0.70%	61,500
2026-08-12	2.89	2.94	2.82	2.84	-2.41%	158,100
2026-08-11	2.78	2.96	2.78	2.91	+5.43%	454,000
2026-08-10	2.83	2.86	2.75	2.76	-0.36%	72,500
2026-08-07	2.92	2.92	2.76	2.77	-5.14%	175,700
2026-08-06	2.86	2.92	2.83	2.92	+2.46%	100,800
2026-08-05	2.86	2.89	2.83	2.85	-0.35%	53,900
2026-08-04	2.98	2.98	2.85	2.86	-2.72%	152,100
2026-08-03	2.96	3.00	2.94	2.94	-0.34%	261,700
2026-07-31	2.93	2.98	2.88	2.95	+1.03%	86,800
2026-07-30	2.85	2.93	2.85	2.92	+2.10%	55,000
2026-07-29	2.96	2.98	2.84	2.86	-3.38%	51,000
2026-07-28	2.85	2.98	2.85	2.96	+4.23%	93,900
2026-07-27	2.84	2.87	2.80	2.84	+0.89%	162,700
2026-07-24	2.86	2.88	2.80	2.81	-0.88%	168,700
2026-07-23	2.85	2.90	2.83	2.84	-1.39%	47,300
2026-07-22	2.85	2.90	2.77	2.88	+1.05%	69,900
2026-07-21	2.78	2.88	2.71	2.85	+2.52%	94,300
2026-07-20	2.85	2.86	2.78	2.78	-3.14%	88,400
2026-07-17	2.85	2.99	2.85	2.87	+0.00%	175,100
2026-07-16	2.96	2.97	2.87	2.87	-3.04%	49,300
2026-07-15	2.94	3.04	2.94	2.96	+0.34%	232,500
2026-07-14	2.97	2.97	2.94	2.95	-0.34%	25,800
2026-07-13	2.98	2.99	2.95	2.96	-0.34%	40,700
2026-07-10	2.97	2.99	2.96	2.97	+0.34%	44,900
2026-07-09	2.97	2.98	2.94	2.96	-0.34%	44,200
2026-07-08	2.93	2.98	2.90	2.97	+1.02%	69,100
2026-07-07	2.93	3.00	2.90	2.94	-1.34%	165,700
2026-07-06	2.93	3.00	2.93	2.98	+1.36%	265,000
2026-07-02	2.91	2.96	2.90	2.94	+1.03%	54,700
2026-07-01	2.89	2.94	2.89	2.91	+0.00%	199,500
2026-06-30	2.86	2.91	2.77	2.91	+0.34%	234,000
2026-06-29	2.89	2.91	2.89	2.90	+0.00%	203,100
2026-06-26	2.90	2.92	2.82	2.90	+0.00%	232,800
2026-06-25	2.86	2.91	2.81	2.90	+0.69%	547,800
2026-06-24	2.90	2.91	2.85	2.88	-1.37%	203,300
2026-06-23	2.87	2.92	2.87	2.92	+0.69%	262,300
2026-06-22	2.80	2.95	2.75	2.90	+3.57%	592,400
2026-06-18	2.84	2.87	2.79	2.80	+0.00%	66,000
2026-06-17	2.72	2.91	2.72	2.80	+2.94%	2,270,900
2026-06-16	2.76	2.80	2.72	2.72	-1.81%	96,400
2026-06-15	2.78	2.83	2.77	2.77	-1.07%	46,400
2026-06-12	2.85	2.87	2.76	2.80	-1.75%	215,200
2026-06-11	2.83	2.87	2.73	2.85	+1.06%	111,300
2026-06-10	2.76	2.90	2.75	2.82	+1.81%	395,200
2026-06-09	2.74	2.79	2.73	2.77	+1.47%	81,300
2026-06-08	2.62	2.75	2.62	2.73	+3.80%	164,900
2026-06-05	2.59	2.65	2.59	2.63	+1.15%	257,000
2026-06-04	2.55	2.63	2.55	2.60	+1.56%	167,000
2026-06-03	2.64	2.69	2.44	2.56	-2.66%	539,000
2026-06-02	2.78	2.78	2.62	2.63	-5.40%	297,700
2026-06-01	2.76	2.80	2.71	2.78	-2.11%	305,200
2026-05-29	2.81	2.84	2.79	2.84	+1.07%	247,700
2026-05-28	2.78	2.81	2.74	2.81	+1.81%	163,200
2026-05-27	2.76	2.77	2.74	2.76	+0.00%	37,400
2026-05-26	2.74	2.77	2.68	2.76	+1.10%	444,500
2026-05-22	2.84	2.84	2.71	2.73	-3.87%	203,300
2026-05-21	2.71	2.87	2.70	2.84	+4.03%	1,903,700
2026-05-20	2.72	2.77	2.71	2.73	+0.00%	68,600
2026-05-19	2.63	2.75	2.57	2.73	+3.02%	407,000
2026-05-18	2.55	2.66	2.53	2.65	+3.52%	264,500
2026-05-15	2.56	2.64	2.49	2.56	-1.16%	588,600
2026-05-14	2.64	2.69	2.56	2.59	-1.15%	192,400
2026-05-13	2.65	2.69	2.62	2.62	-1.50%	243,100
2026-05-12	2.76	2.76	2.64	2.66	-3.27%	513,900
2026-05-11	2.79	2.82	2.75	2.75	-2.48%	742,300
2026-05-08	2.78	2.83	2.75	2.82	+1.08%	384,500
2026-05-07	2.78	2.79	2.76	2.79	+0.36%	198,500
2026-05-06	2.78	2.80	2.75	2.78	-0.36%	712,200
2026-05-05	2.82	2.83	2.78	2.79	+0.00%	137,900
2026-05-04	2.80	2.83	2.78	2.79	-0.36%	133,300
2026-05-01	2.80	2.85	2.78	2.80	+0.72%	99,200
2026-04-30	2.78	2.85	2.75	2.78	+0.00%	699,800
2026-04-29	2.77	2.82	2.77	2.78	+0.00%	201,500
2026-04-28	2.77	2.80	2.75	2.78	+0.00%	164,000
2026-04-27	2.78	2.83	2.75	2.78	-0.36%	104,100
2026-04-24	2.80	2.80	2.75	2.79	-0.36%	122,600
2026-04-23	2.85	2.85	2.77	2.80	-1.41%	119,100
2026-04-22	2.84	2.86	2.80	2.84	-0.35%	178,800
2026-04-21	2.89	2.89	2.83	2.85	-1.72%	164,400
2026-04-20	2.78	2.94	2.76	2.90	+3.57%	430,200
2026-04-17	2.85	2.87	2.79	2.80	+0.00%	463,600
2026-04-16	2.79	2.81	2.78	2.80	+0.36%	177,600
2026-04-15	2.82	2.83	2.76	2.79	-0.71%	159,300
2026-04-14	2.84	2.85	2.78	2.81	-1.06%	179,400
2026-04-13	2.71	2.84	2.69	2.84	+4.80%	404,300
2026-04-10	2.72	2.74	2.69	2.71	+0.37%	566,000
2026-04-09	2.68	2.71	2.68	2.70	+0.75%	169,500
2026-04-08	2.67	2.70	2.67	2.68	+1.13%	349,700
2026-04-07	2.64	2.68	2.63	2.65	+0.00%	178,600
2026-04-06	2.68	2.72	2.64	2.65	-1.85%	98,400
2026-04-02	2.64	2.73	2.64	2.70	+0.37%	171,500
2026-04-01	2.66	2.70	2.64	2.69	+2.67%	167,700
2026-03-31	2.61	2.67	2.60	2.62	+0.38%	340,900
2026-03-30	2.61	2.67	2.56	2.61	+0.00%	367,000
2026-03-27	2.67	2.69	2.60	2.61	-0.76%	209,577
2026-03-26	2.66	2.66	2.63	2.63	-1.87%	129,951
2026-03-25	2.69	2.75	2.65	2.68	+0.37%	75,882
2026-03-24	2.62	2.72	2.62	2.67	+1.14%	226,243
2026-03-23	2.63	2.76	2.57	2.64	+0.76%	551,155
2026-03-20	2.64	2.75	2.60	2.62	-1.13%	46,371
2026-03-19	2.75	2.75	2.65	2.65	-3.64%	126,909
2026-03-18	2.79	2.85	2.74	2.75	-1.08%	164,500
2026-03-17	2.89	2.93	2.78	2.78	-3.47%	133,276
2026-03-16	2.90	2.98	2.88	2.88	-0.35%	116,096
2026-03-13	2.83	2.99	2.79	2.89	+1.76%	110,435
2026-03-12	2.78	2.87	2.73	2.84	+0.35%	519,066
2026-03-11	2.94	2.99	2.81	2.83	-3.08%	81,279
2026-03-10	2.89	3.02	2.89	2.92	+0.34%	246,814
2026-03-09	2.80	2.96	2.77	2.91	+1.75%	439,574
2026-03-06	2.88	2.89	2.81	2.86	-1.04%	114,837
2026-03-05	2.76	2.95	2.76	2.89	+4.33%	645,283
2026-03-04	2.66	2.78	2.66	2.77	+4.14%	116,127
2026-03-03	2.59	2.69	2.58	2.66	+1.53%	287,304
2026-03-02	2.59	2.65	2.48	2.62	-1.13%	389,757
2026-02-27	2.66	2.75	2.60	2.65	-3.64%	560,406
2026-02-26	2.72	2.79	2.70	2.75	+0.00%	246,990
2026-02-25	2.76	2.79	2.70	2.75	+0.00%	157,780
2026-02-24	2.66	2.76	2.65	2.75	+3.38%	278,248
2026-02-23	2.69	2.70	2.63	2.66	-1.85%	124,637
2026-02-20	2.68	2.82	2.68	2.71	+0.74%	116,553
2026-02-19	2.63	2.72	2.61	2.69	+2.28%	263,923
2026-02-18	2.62	2.67	2.61	2.63	+0.38%	54,527
2026-02-17	2.62	2.70	2.60	2.62	-0.38%	126,695
2026-02-13	2.61	2.68	2.59	2.63	+0.38%	156,600
2026-02-12	2.70	2.73	2.58	2.62	-1.50%	240,654
2026-02-11	2.73	2.73	2.62	2.66	-2.21%	284,762
2026-02-10	2.85	2.93	2.70	2.72	-1.45%	417,115
2026-02-09	2.67	2.77	2.66	2.76	+2.99%	185,718
2026-02-06	2.61	2.68	2.59	2.68	+2.88%	156,284
2026-02-05	2.65	2.66	2.54	2.60	-1.70%	224,809
2026-02-04	2.68	2.75	2.54	2.65	-1.12%	743,431
2026-02-03	2.73	2.73	2.66	2.68	-2.19%	313,652
2026-02-02	2.71	2.84	2.67	2.74	-1.79%	1,054,940
2026-01-30	2.76	2.90	2.75	2.79	+0.36%	625,773
2026-01-29	2.84	2.90	2.60	2.78	-2.46%	582,655
2026-01-28	2.91	2.95	2.82	2.85	-2.06%	91,835
2026-01-27	2.83	2.96	2.82	2.91	+2.83%	476,401
2026-01-26	2.78	2.84	2.76	2.83	+1.07%	138,612
2026-01-23	2.77	2.81	2.77	2.80	+0.00%	111,348
2026-01-22	2.80	2.82	2.77	2.80	+0.36%	319,234
2026-01-21	2.80	2.82	2.77	2.79	+0.36%	264,967
2026-01-20	2.75	2.84	2.75	2.78	+0.00%	501,199
2026-01-16	2.79	2.85	2.75	2.78	+0.00%	146,199
2026-01-15	2.81	2.83	2.73	2.78	-0.36%	112,696
2026-01-14	2.77	2.80	2.72	2.79	+0.72%	165,462
2026-01-13	2.82	2.85	2.75	2.77	-2.46%	127,902
2026-01-12	2.74	2.88	2.72	2.84	+4.03%	203,215
2026-01-09	2.67	2.78	2.65	2.73	+2.25%	162,365
2026-01-08	2.62	2.72	2.59	2.67	+0.75%	258,557
2026-01-07	2.64	2.77	2.59	2.65	-1.85%	374,588
2026-01-06	2.62	2.73	2.61	2.70	+2.66%	280,122
2026-01-05	2.53	2.71	2.53	2.63	+2.73%	333,085
2026-01-02	2.49	2.59	2.49	2.56	+3.23%	192,326
2025-12-31	2.51	2.52	2.46	2.48	-0.40%	170,982
2025-12-30	2.50	2.58	2.47	2.49	+0.00%	205,917
2025-12-29	2.51	2.55	2.46	2.49	-1.19%	146,010
2025-12-26	2.54	2.60	2.51	2.52	-1.56%	217,761
2025-12-24	2.44	2.57	2.41	2.56	+4.49%	289,076
2025-12-23	2.47	2.52	2.31	2.45	-1.01%	569,393
2025-12-22	2.85	2.88	2.42	2.48	-24.77%	1,378,314
2025-12-19	2.41	3.33	2.39	3.29	+37.08%	4,063,482
2025-12-18	2.39	2.43	2.38	2.40	+0.42%	235,222
2025-12-17	2.42	2.45	2.37	2.39	-0.83%	242,452
2025-12-16	2.38	2.44	2.32	2.41	+1.26%	156,878
2025-12-15	2.38	2.42	2.36	2.38	+0.42%	104,804
2025-12-12	2.39	2.46	2.32	2.37	+0.00%	134,834
2025-12-11	2.37	2.39	2.34	2.37	-0.84%	63,621
2025-12-10	2.36	2.40	2.34	2.39	+1.27%	166,171
2025-12-09	2.27	2.38	2.27	2.36	+2.16%	249,505
2025-12-08	2.43	2.43	2.30	2.31	-4.94%	183,522
2025-12-05	2.41	2.46	2.36	2.43	+1.89%	343,403
2025-12-04	2.36	2.39	2.35	2.38	+0.63%	209,914
2025-12-03	2.34	2.40	2.29	2.37	+0.42%	259,809
2025-12-02	2.37	2.40	2.30	2.36	+0.00%	136,065
2025-12-01	2.32	2.40	2.32	2.36	+0.43%	343,359
2025-11-28	2.31	2.38	2.25	2.35	+0.86%	127,516
2025-11-26	2.31	2.35	2.26	2.33	+0.87%	98,155
2025-11-25	2.25	2.33	2.25	2.31	+2.67%	226,607
2025-11-24	2.26	2.28	2.25	2.25	-0.22%	195,728
2025-11-21	2.25	2.27	2.25	2.25	+0.22%	270,420
2025-11-20	2.26	2.30	2.24	2.25	+0.45%	351,975
2025-11-19	2.20	2.30	2.20	2.24	+2.75%	252,440
2025-11-18	2.21	2.29	2.15	2.18	-5.63%	601,874
2025-11-17	2.29	2.34	2.25	2.31	+0.43%	158,288
2025-11-14	2.28	2.33	2.26	2.30	-0.86%	189,407
2025-11-13	2.32	2.34	2.29	2.32	-0.85%	199,396
2025-11-12	2.33	2.39	2.29	2.34	+0.43%	88,742
2025-11-11	2.33	2.35	2.31	2.33	+0.00%	114,341
2025-11-10	2.33	2.38	2.32	2.33	+0.87%	160,515
2025-11-07	2.31	2.34	2.28	2.31	+0.00%	188,756
2025-11-06	2.37	2.41	2.29	2.31	-2.53%	487,900
2025-11-05	2.43	2.50	2.31	2.37	+0.42%	379,359
2025-11-04	2.51	2.53	2.36	2.36	-5.98%	975,720
2025-11-03	2.56	2.61	2.51	2.51	-1.57%	238,517
2025-10-31	2.61	2.65	2.55	2.55	-1.92%	323,942
2025-10-30	2.62	2.66	2.58	2.60	-2.26%	145,195
2025-10-29	2.71	2.71	2.62	2.66	-1.12%	451,720
2025-10-28	2.66	2.71	2.65	2.69	+1.51%	250,066
2025-10-27	2.60	2.66	2.55	2.65	+2.71%	107,096
2025-10-24	2.64	2.65	2.58	2.58	-1.53%	397,390
2025-10-23	2.61	2.66	2.60	2.62	+0.38%	79,469
2025-10-22	2.64	2.65	2.60	2.61	-1.88%	80,916
2025-10-21	2.67	2.67	2.63	2.66	-0.37%	181,975
2025-10-20	2.65	2.69	2.62	2.67	+0.75%	196,412

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+6.55%）。最も弱い月：11月（-6.37%）。日次データ2年分（2025–2026）に基づく。

1月+6.55%
2月-2.38%
3月-5.47%
4月-3.10%
5月+2.47%
6月+3.67%
7月-1.10%
8月-2.09%
9月-3.05%
10月-6.25%
11月-6.37%
12月+5.08%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

D-MARKET Electronic Services Trading ADR（HEPS）の直近終値は？

2026-10-16 時点で 2.71。Closelookデータレイクの日次価格記録より。

HEPS の52週高値・安値は？

直近52週間で高値 3.33、安値 2.15（2026-10-16 時点）。

D-MARKET Electronic Services Trading ADR が歴史的に最も強い月と弱い月は？

歴史的に、HEPS の最も強い月は 1月（平均 +6.55%）、最も弱い月は 11月（平均 -6.37%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。