Comparing Back to the side-by-side chart ↗
Heartflow, Inc. Common Stock（HTFL）— 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 | 50.64 | 50.99 | 47.97 | 48.29 | -5.14% | 1,023,700 |
| 2026-10-15 | 48.37 | 51.84 | 47.39 | 50.91 | +2.92% | 1,504,000 |
| 2026-10-14 | 49.46 | 50.87 | 48.85 | 49.46 | -1.71% | 1,616,000 |
| 2026-10-13 | 50.84 | 51.57 | 49.91 | 50.32 | -0.47% | 1,493,900 |
| 2026-10-12 | 49.75 | 51.69 | 49.18 | 50.56 | +1.65% | 1,415,600 |
| 2026-10-09 | 47.64 | 50.00 | 47.26 | 49.74 | +4.43% | 812,800 |
| 2026-10-08 | 48.54 | 49.66 | 46.50 | 47.63 | -3.50% | 1,993,900 |
| 2026-10-07 | 49.76 | 51.50 | 48.44 | 49.36 | -2.62% | 1,442,800 |
| 2026-10-06 | 54.00 | 54.32 | 49.51 | 50.69 | -2.91% | 2,906,000 |
| 2026-10-05 | 49.29 | 53.07 | 49.29 | 52.21 | +5.86% | 2,449,300 |
| 2026-10-02 | 49.00 | 50.00 | 47.33 | 49.32 | +0.84% | 1,642,200 |
| 2026-10-01 | 49.81 | 51.08 | 48.84 | 48.91 | -1.69% | 1,278,000 |
| 2026-09-30 | 50.01 | 51.19 | 49.67 | 49.75 | -0.16% | 1,297,300 |
| 2026-09-29 | 50.00 | 51.00 | 48.67 | 49.83 | -0.18% | 2,043,200 |
| 2026-09-28 | 48.64 | 50.00 | 48.17 | 49.92 | +1.53% | 1,121,100 |
| 2026-09-25 | 48.93 | 49.57 | 48.10 | 49.17 | +1.05% | 1,159,400 |
| 2026-09-24 | 48.32 | 49.07 | 47.23 | 48.66 | +2.68% | 1,515,600 |
| 2026-09-23 | 49.66 | 50.70 | 46.78 | 47.39 | -5.54% | 2,097,900 |
| 2026-09-22 | 50.94 | 51.40 | 49.71 | 50.17 | -0.32% | 1,349,200 |
| 2026-09-21 | 50.62 | 51.13 | 48.51 | 50.33 | -0.83% | 1,380,400 |
| 2026-09-18 | 50.15 | 52.22 | 49.28 | 50.75 | +2.38% | 6,606,900 |
| 2026-09-17 | 49.44 | 50.34 | 48.65 | 49.57 | +2.63% | 2,051,800 |
| 2026-09-16 | 48.33 | 49.66 | 47.81 | 48.30 | -0.06% | 2,057,300 |
| 2026-09-15 | 49.28 | 50.44 | 48.19 | 48.33 | -2.44% | 2,031,400 |
| 2026-09-14 | 49.49 | 50.82 | 48.56 | 49.54 | -0.68% | 1,619,500 |
| 2026-09-11 | 46.11 | 50.23 | 45.60 | 49.88 | +9.65% | 2,213,100 |
| 2026-09-10 | 45.99 | 47.80 | 45.41 | 45.49 | -2.53% | 2,256,600 |
| 2026-09-09 | 47.25 | 48.26 | 45.50 | 46.67 | -2.26% | 1,420,300 |
| 2026-09-08 | 48.48 | 50.17 | 47.14 | 47.75 | -2.37% | 2,805,400 |
| 2026-09-04 | 49.74 | 49.86 | 48.87 | 48.91 | -1.61% | 1,406,800 |
| 2026-09-03 | 50.63 | 51.00 | 48.10 | 49.71 | -0.58% | 1,470,100 |
| 2026-09-02 | 50.60 | 51.78 | 49.43 | 50.00 | -0.85% | 1,752,300 |
| 2026-09-01 | 50.28 | 50.99 | 49.21 | 50.43 | +0.08% | 1,678,700 |
| 2026-08-31 | 47.68 | 50.99 | 47.13 | 50.39 | +5.46% | 2,632,900 |
| 2026-08-28 | 48.50 | 48.50 | 47.47 | 47.78 | -0.67% | 1,394,500 |
| 2026-08-27 | 48.92 | 50.44 | 48.03 | 48.10 | -1.72% | 1,496,500 |
| 2026-08-26 | 50.02 | 50.44 | 48.49 | 48.94 | -1.90% | 1,653,600 |
| 2026-08-25 | 50.95 | 51.19 | 49.88 | 49.89 | -0.62% | 1,749,095 |
| 2026-08-24 | 49.75 | 50.85 | 48.65 | 50.20 | +0.90% | 2,326,452 |
| 2026-08-21 | 47.35 | 50.48 | 46.75 | 49.75 | +6.30% | 2,462,200 |
| 2026-08-20 | 45.90 | 47.95 | 45.60 | 46.80 | +2.79% | 1,991,100 |
| 2026-08-19 | 46.02 | 47.23 | 44.53 | 45.53 | +0.66% | 2,940,800 |
| 2026-08-18 | 41.50 | 45.33 | 40.67 | 45.23 | +7.84% | 4,169,700 |
| 2026-08-17 | 41.23 | 43.28 | 41.01 | 41.94 | -0.33% | 4,102,000 |
| 2026-08-14 | 39.06 | 43.00 | 36.04 | 42.08 | +35.70% | 9,913,500 |
| 2026-08-13 | 29.79 | 31.72 | 29.27 | 31.01 | +3.89% | 1,938,800 |
| 2026-08-12 | 29.59 | 30.22 | 28.65 | 29.85 | +1.05% | 1,081,000 |
| 2026-08-11 | 29.42 | 30.12 | 29.33 | 29.54 | +0.65% | 556,300 |
| 2026-08-10 | 28.31 | 30.33 | 28.09 | 29.35 | +1.84% | 846,000 |
| 2026-08-07 | 27.54 | 29.06 | 27.54 | 28.82 | +5.99% | 746,200 |
| 2026-08-06 | 27.00 | 27.52 | 26.90 | 27.19 | +0.07% | 471,000 |
| 2026-08-05 | 26.91 | 27.51 | 26.86 | 27.17 | -0.40% | 907,700 |
| 2026-08-04 | 26.54 | 27.52 | 26.54 | 27.28 | +1.94% | 615,800 |
| 2026-08-03 | 25.92 | 27.34 | 25.38 | 26.76 | +6.06% | 881,500 |
| 2026-07-31 | 26.46 | 26.71 | 24.94 | 25.23 | -2.32% | 686,800 |
| 2026-07-30 | 25.08 | 26.24 | 24.99 | 25.83 | +3.15% | 914,900 |
| 2026-07-29 | 25.35 | 25.96 | 24.87 | 25.04 | -2.15% | 1,002,100 |
| 2026-07-28 | 25.25 | 26.16 | 24.65 | 25.59 | +0.87% | 1,489,400 |
| 2026-07-27 | 24.48 | 25.64 | 24.25 | 25.37 | +5.18% | 1,640,800 |
| 2026-07-24 | 24.98 | 25.98 | 24.04 | 24.12 | -1.99% | 888,200 |
| 2026-07-23 | 24.11 | 24.66 | 23.89 | 24.61 | +1.57% | 1,066,800 |
| 2026-07-22 | 25.18 | 25.61 | 23.87 | 24.23 | -4.76% | 1,114,100 |
| 2026-07-21 | 24.66 | 25.71 | 24.56 | 25.44 | +3.58% | 896,000 |
| 2026-07-20 | 24.66 | 25.16 | 24.07 | 24.56 | -1.29% | 1,105,700 |
| 2026-07-17 | 25.38 | 25.65 | 24.50 | 24.88 | -4.20% | 929,500 |
| 2026-07-16 | 27.13 | 28.00 | 25.85 | 25.97 | -4.70% | 899,400 |
| 2026-07-15 | 25.72 | 28.11 | 25.36 | 27.25 | +6.90% | 1,143,100 |
| 2026-07-14 | 26.25 | 26.64 | 25.07 | 25.49 | -2.56% | 1,986,700 |
| 2026-07-13 | 26.82 | 27.36 | 26.04 | 26.16 | -2.10% | 1,075,500 |
| 2026-07-10 | 27.75 | 28.35 | 26.29 | 26.72 | -3.61% | 924,000 |
| 2026-07-09 | 26.19 | 27.78 | 26.09 | 27.72 | +6.00% | 1,061,000 |
| 2026-07-08 | 27.31 | 27.65 | 25.80 | 26.15 | -4.18% | 1,280,700 |
| 2026-07-07 | 27.45 | 27.88 | 26.66 | 27.29 | +0.66% | 1,377,600 |
| 2026-07-06 | 27.80 | 29.36 | 27.09 | 27.11 | -3.06% | 1,579,600 |
| 2026-07-02 | 30.93 | 30.98 | 27.63 | 27.96 | -8.94% | 1,892,300 |
| 2026-07-01 | 29.35 | 30.77 | 28.89 | 30.71 | +4.67% | 2,022,200 |
| 2026-06-30 | 34.30 | 35.68 | 28.60 | 29.34 | -15.81% | 4,818,900 |
| 2026-06-29 | 35.45 | 36.06 | 34.00 | 34.85 | -2.24% | 1,703,800 |
| 2026-06-26 | 34.64 | 36.46 | 34.25 | 35.65 | +1.92% | 12,523,600 |
| 2026-06-25 | 34.83 | 35.85 | 34.01 | 34.98 | +0.20% | 1,169,800 |
| 2026-06-24 | 34.67 | 35.79 | 34.07 | 34.91 | +1.25% | 1,687,800 |
| 2026-06-23 | 33.35 | 34.79 | 32.97 | 34.48 | +1.89% | 1,428,100 |
| 2026-06-22 | 33.59 | 34.89 | 33.35 | 33.84 | +0.59% | 1,651,900 |
| 2026-06-18 | 33.47 | 33.92 | 32.69 | 33.64 | +2.44% | 1,805,300 |
| 2026-06-17 | 32.35 | 33.82 | 32.05 | 32.84 | +2.46% | 1,483,300 |
| 2026-06-16 | 32.80 | 34.15 | 31.84 | 32.05 | -2.35% | 1,789,600 |
| 2026-06-15 | 33.31 | 34.31 | 32.47 | 32.82 | -1.26% | 1,120,400 |
| 2026-06-12 | 30.77 | 33.67 | 30.00 | 33.24 | +8.38% | 1,889,900 |
| 2026-06-11 | 29.50 | 31.33 | 28.95 | 30.67 | +4.21% | 1,357,300 |
| 2026-06-10 | 28.50 | 30.42 | 28.28 | 29.43 | +2.65% | 1,668,800 |
| 2026-06-09 | 28.76 | 29.66 | 27.98 | 28.67 | +0.77% | 652,900 |
| 2026-06-08 | 28.79 | 29.28 | 28.31 | 28.45 | +1.25% | 667,900 |
| 2026-06-05 | 28.84 | 29.29 | 28.06 | 28.10 | -2.46% | 730,500 |
| 2026-06-04 | 29.15 | 30.55 | 28.50 | 28.81 | -0.14% | 1,469,200 |
| 2026-06-03 | 29.15 | 29.40 | 27.68 | 28.85 | -2.37% | 1,310,900 |
| 2026-06-02 | 31.00 | 31.34 | 29.50 | 29.55 | -4.68% | 727,000 |
| 2026-06-01 | 30.93 | 32.41 | 30.61 | 31.00 | +0.06% | 1,245,900 |
| 2026-05-29 | 31.91 | 32.46 | 30.85 | 30.98 | -2.36% | 1,731,100 |
| 2026-05-28 | 29.29 | 32.60 | 28.97 | 31.73 | +8.37% | 1,343,900 |
| 2026-05-27 | 28.92 | 30.90 | 28.92 | 29.28 | +3.10% | 1,042,100 |
| 2026-05-26 | 29.54 | 30.89 | 28.34 | 28.40 | -3.70% | 894,500 |
| 2026-05-22 | 29.37 | 30.10 | 29.15 | 29.49 | +0.99% | 839,000 |
| 2026-05-21 | 27.33 | 29.26 | 26.68 | 29.20 | +6.65% | 970,700 |
| 2026-05-20 | 26.64 | 27.61 | 25.88 | 27.38 | +2.93% | 1,091,800 |
| 2026-05-19 | 25.25 | 26.66 | 24.77 | 26.60 | +3.72% | 2,284,800 |
| 2026-05-18 | 28.34 | 29.15 | 25.20 | 25.64 | -9.43% | 1,277,100 |
| 2026-05-15 | 29.05 | 30.29 | 27.56 | 28.32 | -12.17% | 2,009,100 |
| 2026-05-14 | 31.29 | 32.42 | 30.49 | 32.24 | +3.33% | 1,437,000 |
| 2026-05-13 | 29.72 | 31.76 | 29.02 | 31.20 | +6.05% | 943,900 |
| 2026-05-12 | 29.16 | 30.09 | 28.79 | 29.42 | +0.10% | 1,211,700 |
| 2026-05-11 | 29.12 | 30.25 | 28.82 | 29.39 | -0.41% | 844,200 |
| 2026-05-08 | 30.04 | 30.44 | 28.71 | 29.51 | -1.57% | 541,800 |
| 2026-05-07 | 30.29 | 30.56 | 29.73 | 29.98 | -1.02% | 526,300 |
| 2026-05-06 | 30.21 | 30.56 | 29.43 | 30.29 | +1.10% | 587,800 |
| 2026-05-05 | 29.10 | 30.10 | 28.19 | 29.96 | +3.49% | 1,226,700 |
| 2026-05-04 | 28.99 | 29.40 | 28.24 | 28.95 | +0.98% | 1,135,400 |
| 2026-05-01 | 29.61 | 30.24 | 28.09 | 28.67 | -3.66% | 1,288,300 |
| 2026-04-30 | 29.60 | 30.28 | 28.93 | 29.76 | +0.78% | 1,494,300 |
| 2026-04-29 | 30.39 | 30.51 | 28.84 | 29.53 | -3.34% | 1,613,200 |
| 2026-04-28 | 31.64 | 32.17 | 30.22 | 30.55 | -3.72% | 951,900 |
| 2026-04-27 | 30.47 | 32.11 | 30.47 | 31.73 | +4.24% | 777,200 |
| 2026-04-24 | 31.40 | 31.69 | 30.11 | 30.44 | -2.56% | 699,500 |
| 2026-04-23 | 32.85 | 33.00 | 31.21 | 31.24 | -5.13% | 713,800 |
| 2026-04-22 | 32.10 | 33.38 | 32.05 | 32.93 | +3.39% | 1,356,200 |
| 2026-04-21 | 31.59 | 33.00 | 31.30 | 31.85 | +1.50% | 1,834,300 |
| 2026-04-20 | 31.09 | 32.39 | 30.86 | 31.38 | +0.13% | 979,800 |
| 2026-04-17 | 30.50 | 31.71 | 30.13 | 31.34 | +5.17% | 1,095,600 |
| 2026-04-16 | 29.45 | 30.25 | 29.14 | 29.80 | +1.95% | 1,070,000 |
| 2026-04-15 | 29.20 | 30.28 | 28.94 | 29.23 | +0.62% | 1,090,500 |
| 2026-04-14 | 27.84 | 29.33 | 27.64 | 29.05 | +5.91% | 1,283,600 |
| 2026-04-13 | 26.72 | 27.46 | 25.72 | 27.43 | +1.78% | 1,013,700 |
| 2026-04-10 | 26.72 | 27.07 | 26.25 | 26.95 | -0.48% | 743,800 |
| 2026-04-09 | 26.99 | 27.75 | 26.30 | 27.08 | +0.00% | 1,048,900 |
| 2026-04-08 | 28.67 | 28.99 | 26.84 | 27.08 | +0.78% | 1,071,000 |
| 2026-04-07 | 25.78 | 26.99 | 24.97 | 26.87 | +3.51% | 1,140,700 |
| 2026-04-06 | 25.15 | 26.74 | 24.98 | 25.96 | +4.55% | 1,129,500 |
| 2026-04-02 | 24.03 | 25.02 | 23.19 | 24.83 | +1.35% | 1,818,100 |
| 2026-04-01 | 24.67 | 25.32 | 23.84 | 24.50 | +0.70% | 1,946,700 |
| 2026-03-31 | 24.77 | 25.11 | 23.85 | 24.33 | +1.93% | 1,602,500 |
| 2026-03-30 | 24.96 | 24.96 | 23.86 | 23.87 | -3.32% | 1,534,000 |
| 2026-03-27 | 25.50 | 25.50 | 24.31 | 24.69 | -4.60% | 1,487,100 |
| 2026-03-26 | 27.41 | 27.99 | 25.67 | 25.88 | -6.74% | 1,353,000 |
| 2026-03-25 | 28.46 | 28.98 | 27.39 | 27.75 | -0.79% | 1,197,700 |
| 2026-03-24 | 26.24 | 28.00 | 25.78 | 27.97 | +4.29% | 2,008,900 |
| 2026-03-23 | 26.55 | 27.66 | 26.00 | 26.82 | +3.07% | 2,235,600 |
| 2026-03-20 | 25.91 | 26.48 | 24.97 | 26.02 | +0.50% | 2,734,800 |
| 2026-03-19 | 25.00 | 28.55 | 24.72 | 25.89 | +1.65% | 3,931,400 |
| 2026-03-18 | 21.66 | 25.77 | 21.66 | 25.47 | +13.10% | 3,038,100 |
| 2026-03-17 | 21.28 | 22.58 | 21.02 | 22.52 | +7.34% | 1,601,800 |
| 2026-03-16 | 20.56 | 21.67 | 20.48 | 20.98 | +2.39% | 1,256,900 |
| 2026-03-13 | 20.79 | 21.76 | 20.41 | 20.49 | -1.44% | 932,600 |
| 2026-03-12 | 21.78 | 22.46 | 20.64 | 20.79 | -6.39% | 1,420,200 |
| 2026-03-11 | 22.56 | 23.05 | 21.64 | 22.21 | -1.68% | 805,400 |
| 2026-03-10 | 22.66 | 23.13 | 22.01 | 22.59 | -2.55% | 1,243,785 |
| 2026-03-09 | 23.09 | 23.46 | 21.66 | 23.18 | +0.87% | 1,628,852 |
| 2026-03-06 | 24.00 | 24.45 | 22.60 | 22.98 | -7.56% | 839,200 |
| 2026-03-05 | 24.19 | 25.05 | 23.27 | 24.86 | +3.89% | 1,281,700 |
| 2026-03-04 | 23.91 | 24.54 | 23.60 | 23.93 | +0.25% | 851,600 |
| 2026-03-03 | 23.34 | 23.98 | 22.71 | 23.87 | -0.75% | 1,203,400 |
| 2026-03-02 | 22.53 | 24.09 | 22.27 | 24.05 | +3.84% | 765,800 |
| 2026-02-27 | 23.39 | 24.09 | 22.73 | 23.16 | -3.86% | 949,900 |
| 2026-02-26 | 23.20 | 24.26 | 23.02 | 24.09 | +4.74% | 613,300 |
| 2026-02-25 | 22.81 | 23.08 | 22.39 | 23.00 | +1.01% | 927,500 |
| 2026-02-24 | 22.41 | 23.43 | 21.10 | 22.77 | +2.78% | 1,522,500 |
| 2026-02-23 | 24.87 | 25.05 | 22.05 | 22.16 | -11.73% | 1,622,300 |
| 2026-02-20 | 23.55 | 25.42 | 23.48 | 25.10 | +4.63% | 1,180,500 |
| 2026-02-19 | 23.53 | 24.09 | 23.14 | 23.99 | +1.31% | 972,700 |
| 2026-02-18 | 22.27 | 24.60 | 22.00 | 23.68 | +6.33% | 1,803,700 |
| 2026-02-17 | 20.50 | 22.46 | 20.30 | 22.27 | +7.79% | 2,990,300 |
| 2026-02-13 | 22.70 | 22.70 | 20.13 | 20.66 | -8.14% | 2,786,400 |
| 2026-02-12 | 26.81 | 27.01 | 22.46 | 22.49 | -16.55% | 2,530,600 |
| 2026-02-11 | 27.01 | 27.27 | 25.36 | 26.95 | -1.28% | 1,842,800 |
| 2026-02-10 | 29.33 | 29.33 | 26.73 | 27.30 | -6.79% | 2,297,600 |
| 2026-02-09 | 27.75 | 29.86 | 27.15 | 29.29 | +5.59% | 3,161,300 |
| 2026-02-06 | 25.99 | 28.41 | 25.60 | 27.74 | +6.73% | 2,927,100 |
| 2026-02-05 | 27.32 | 27.78 | 25.79 | 25.99 | -7.64% | 3,064,800 |
| 2026-02-04 | 28.57 | 30.19 | 27.63 | 28.14 | -0.88% | 6,403,200 |
| 2026-02-03 | 28.72 | 29.61 | 27.63 | 28.39 | -1.36% | 1,699,700 |
| 2026-02-02 | 29.59 | 29.86 | 27.45 | 28.78 | -3.65% | 1,591,300 |
| 2026-01-30 | 30.80 | 31.32 | 28.72 | 29.87 | -3.08% | 1,176,000 |
| 2026-01-29 | 31.31 | 31.50 | 30.33 | 30.82 | -0.90% | 942,700 |
| 2026-01-28 | 32.57 | 32.75 | 30.56 | 31.10 | -0.35% | 1,153,800 |
| 2026-01-27 | 30.96 | 31.36 | 30.33 | 31.21 | +0.55% | 830,700 |
| 2026-01-26 | 31.75 | 32.15 | 30.91 | 31.04 | -3.48% | 542,000 |
| 2026-01-23 | 33.01 | 33.72 | 31.91 | 32.16 | -4.00% | 509,600 |
| 2026-01-22 | 33.66 | 35.98 | 33.24 | 33.50 | -0.15% | 642,900 |
| 2026-01-21 | 33.68 | 35.33 | 32.80 | 33.55 | -1.87% | 1,082,000 |
| 2026-01-20 | 36.15 | 36.99 | 34.14 | 34.19 | -7.99% | 952,200 |
| 2026-01-16 | 35.71 | 37.24 | 35.44 | 37.16 | +2.88% | 826,900 |
| 2026-01-15 | 35.00 | 36.54 | 34.62 | 36.12 | +3.26% | 1,383,000 |
| 2026-01-14 | 31.46 | 35.09 | 31.09 | 34.98 | +9.07% | 1,064,700 |
| 2026-01-13 | 31.98 | 32.08 | 30.19 | 32.07 | +0.88% | 1,042,000 |
| 2026-01-12 | 33.14 | 33.22 | 31.65 | 31.79 | -4.07% | 709,500 |
| 2026-01-09 | 33.50 | 34.05 | 31.68 | 33.14 | -0.99% | 683,000 |
| 2026-01-08 | 32.06 | 33.83 | 31.87 | 33.47 | +2.73% | 551,500 |
| 2026-01-07 | 31.14 | 33.72 | 30.37 | 32.58 | +4.52% | 815,100 |
| 2026-01-06 | 30.72 | 31.46 | 30.14 | 31.17 | +2.50% | 856,500 |
| 2026-01-05 | 29.24 | 30.97 | 29.24 | 30.41 | +4.97% | 438,600 |
| 2026-01-02 | 29.35 | 29.54 | 28.31 | 28.97 | -0.62% | 872,100 |
| 2025-12-31 | 30.22 | 30.46 | 28.86 | 29.15 | -3.51% | 1,022,400 |
| 2025-12-30 | 30.26 | 30.86 | 29.62 | 30.21 | -0.33% | 809,300 |
| 2025-12-29 | 30.01 | 30.59 | 29.43 | 30.31 | +1.61% | 412,800 |
| 2025-12-26 | 30.44 | 30.62 | 29.29 | 29.83 | -2.00% | 648,800 |
| 2025-12-24 | 30.20 | 31.23 | 29.84 | 30.44 | -0.20% | 385,300 |
| 2025-12-23 | 30.73 | 30.98 | 29.00 | 30.50 | -2.40% | 1,131,700 |
| 2025-12-22 | 30.31 | 31.95 | 29.77 | 31.25 | +2.43% | 786,400 |
| 2025-12-19 | 28.79 | 30.89 | 28.16 | 30.51 | +6.49% | 3,902,600 |
| 2025-12-18 | 27.46 | 29.82 | 27.45 | 28.65 | +8.98% | 1,189,000 |
| 2025-12-17 | 26.32 | 27.24 | 25.94 | 26.29 | -0.68% | 556,300 |
| 2025-12-16 | 25.74 | 26.90 | 25.40 | 26.47 | +3.28% | 626,500 |
| 2025-12-15 | 26.57 | 27.24 | 25.38 | 25.63 | -3.21% | 449,900 |
| 2025-12-12 | 29.00 | 29.00 | 26.44 | 26.48 | -6.60% | 523,700 |
| 2025-12-11 | 28.57 | 29.47 | 27.82 | 28.35 | +1.00% | 280,600 |
| 2025-12-10 | 26.90 | 28.53 | 26.57 | 28.07 | +4.47% | 382,100 |
| 2025-12-09 | 27.68 | 28.92 | 26.63 | 26.87 | -3.86% | 596,540 |
| 2025-12-08 | 27.93 | 29.76 | 27.79 | 27.95 | +1.53% | 586,592 |
| 2025-12-05 | 28.99 | 29.54 | 27.34 | 27.53 | -4.86% | 404,100 |
| 2025-12-04 | 28.11 | 29.07 | 27.58 | 28.93 | +3.34% | 377,100 |
| 2025-12-03 | 29.79 | 30.36 | 27.80 | 28.00 | -5.47% | 844,400 |
| 2025-12-02 | 30.12 | 31.24 | 28.13 | 29.62 | -1.76% | 571,300 |
| 2025-12-01 | 32.01 | 32.01 | 29.28 | 30.15 | -6.51% | 604,300 |
| 2025-11-28 | 31.99 | 33.10 | 31.79 | 32.25 | +2.61% | 231,400 |
| 2025-11-26 | 32.74 | 33.06 | 31.06 | 31.43 | -3.25% | 389,800 |
| 2025-11-25 | 30.20 | 32.55 | 29.99 | 32.48 | +5.30% | 509,700 |
| 2025-11-24 | 31.26 | 32.21 | 30.14 | 30.85 | +0.00% | 873,800 |
| 2025-11-21 | 27.96 | 31.03 | 26.76 | 30.85 | +11.49% | 819,200 |
| 2025-11-20 | 27.86 | 29.72 | 27.25 | 27.67 | +1.62% | 821,200 |
| 2025-11-19 | 27.44 | 28.27 | 26.64 | 27.23 | -0.29% | 651,900 |
| 2025-11-18 | 26.10 | 28.44 | 26.10 | 27.31 | +3.45% | 903,200 |
| 2025-11-17 | 27.63 | 27.85 | 25.75 | 26.40 | -5.65% | 1,139,800 |
| 2025-11-14 | 30.03 | 30.59 | 27.55 | 27.98 | -9.57% | 839,000 |
| 2025-11-13 | 34.65 | 34.65 | 29.85 | 30.94 | -13.43% | 1,865,800 |
| 2025-11-12 | 34.74 | 35.88 | 33.79 | 35.74 | +4.59% | 594,500 |
| 2025-11-11 | 34.00 | 35.57 | 32.89 | 34.17 | +1.01% | 334,200 |
| 2025-11-10 | 33.51 | 34.98 | 32.96 | 33.83 | +3.90% | 319,200 |
| 2025-11-07 | 34.52 | 36.27 | 32.26 | 32.56 | -5.60% | 232,600 |
| 2025-11-06 | 35.30 | 35.30 | 33.76 | 34.49 | -0.63% | 230,900 |
| 2025-11-05 | 33.79 | 34.88 | 32.90 | 34.71 | +2.42% | 213,900 |
| 2025-11-04 | 33.92 | 35.09 | 33.52 | 33.89 | -0.46% | 250,600 |
| 2025-11-03 | 37.20 | 37.98 | 33.89 | 34.05 | -8.38% | 209,800 |
| 2025-10-31 | 36.52 | 37.27 | 36.27 | 37.16 | +1.61% | 137,800 |
| 2025-10-30 | 37.20 | 38.49 | 36.57 | 36.57 | -2.53% | 132,800 |
| 2025-10-29 | 38.30 | 39.74 | 37.05 | 37.52 | -2.04% | 151,800 |
| 2025-10-28 | 39.00 | 40.58 | 37.27 | 38.30 | -0.10% | 256,900 |
| 2025-10-27 | 38.63 | 40.24 | 37.06 | 38.34 | +1.24% | 331,200 |
| 2025-10-24 | 40.48 | 41.22 | 37.85 | 37.87 | -5.11% | 377,700 |
| 2025-10-23 | 39.37 | 40.72 | 38.75 | 39.91 | +1.54% | 284,900 |
| 2025-10-22 | 36.79 | 39.45 | 34.76 | 39.30 | +7.27% | 514,400 |
| 2025-10-21 | 34.92 | 36.96 | 34.76 | 36.64 | +4.54% | 260,800 |
| 2025-10-20 | 34.17 | 35.32 | 33.85 | 35.05 | +3.79% | 248,700 |
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：8月（+77.05%）。最も弱い月：2月（-19.53%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Heartflow, Inc. Common Stock（HTFL）の直近終値は？
2026-10-16 時点で 48.29。Closelookデータレイクの日次価格記録より。
HTFL の52週高値・安値は？
直近52週間で高値 54.32、安値 20.13（2026-10-16 時点）。
Heartflow, Inc. Common Stock が歴史的に最も強い月と弱い月は？
歴史的に、HTFL の最も強い月は 8月（平均 +77.05%）、最も弱い月は 2月（平均 -19.53%）。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301本から計算。