日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヘリオス(4593)の株価時系列情報

ヘリオス(4593)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 264 270 263 268 234,300
2022/12/29 249 266 249 264 398,800
2022/12/28 252 253 247 251 539,800
2022/12/27 251 260 250 255 446,100
2022/12/26 260 260 247 250 729,200
2022/12/23 265 266 261 263 263,500
2022/12/22 259 272 259 271 388,800
2022/12/21 254 263 253 263 426,100
2022/12/20 275 275 252 259 1,342,900
2022/12/19 284 284 275 277 564,200
2022/12/16 291 292 282 287 640,700
2022/12/15 298 300 293 298 608,100
2022/12/14 286 295 286 294 423,600
2022/12/13 287 292 285 286 244,700
2022/12/12 289 292 286 289 174,300
2022/12/09 284 295 284 293 551,000
2022/12/08 291 291 279 289 635,300
2022/12/07 293 299 289 291 730,200
2022/12/06 297 304 291 300 467,300
2022/12/05 303 305 290 299 875,100
2022/12/02 294 308 289 305 1,361,700
2022/12/01 276 287 276 286 678,900
2022/11/30 285 285 272 274 902,100
2022/11/29 288 288 282 284 349,200
2022/11/28 287 300 287 293 829,400
2022/11/25 276 290 276 283 810,400
2022/11/24 278 281 275 277 524,400
2022/11/22 279 282 278 280 272,900
2022/11/21 285 285 278 279 356,200
2022/11/18 279 286 277 282 395,000
2022/11/17 287 287 278 278 583,100
2022/11/16 298 299 288 288 483,800
2022/11/15 286 305 281 301 1,284,500
2022/11/14 285 298 285 289 641,300
2022/11/11 283 288 280 288 585,900
2022/11/10 279 284 275 275 251,200
2022/11/09 278 286 278 279 284,000
2022/11/08 275 285 274 277 322,700
2022/11/07 279 280 272 274 438,100
2022/11/04 288 288 276 279 329,400
2022/11/02 292 296 287 289 155,800
2022/11/01 293 295 286 293 254,500
2022/10/31 305 311 288 293 912,400
2022/10/28 313 314 304 304 397,100
2022/10/27 315 318 309 318 354,800
2022/10/26 315 323 312 321 592,900
2022/10/25 306 315 304 314 390,000
2022/10/24 306 312 300 311 401,200
2022/10/21 310 312 300 303 266,900
2022/10/20 310 318 306 314 416,200
2022/10/19 312 317 309 314 429,100
2022/10/18 303 316 303 312 699,700
2022/10/17 298 307 297 302 581,800
2022/10/14 298 303 295 303 502,100
2022/10/13 298 299 290 296 785,300
2022/10/12 289 292 286 288 194,400
2022/10/11 295 299 288 289 433,200
2022/10/07 302 312 298 300 836,600
2022/10/06 299 309 294 309 691,800
2022/10/05 279 305 279 304 785,500
2022/10/04 272 281 270 277 241,700
2022/10/03 264 273 260 272 278,500
2022/09/30 272 274 266 268 358,100
2022/09/29 270 283 269 280 470,900
2022/09/28 273 277 265 265 476,600
2022/09/27 275 282 272 275 627,600
2022/09/26 282 284 276 276 569,400
2022/09/22 298 298 287 288 614,200
2022/09/21 300 301 296 299 372,500
2022/09/20 307 309 298 302 346,200
2022/09/16 301 312 300 311 308,100
2022/09/15 308 308 300 301 405,900
2022/09/14 304 306 302 306 206,100
2022/09/13 311 312 306 307 276,700
2022/09/12 313 316 310 313 332,500
2022/09/09 310 314 308 313 389,300
2022/09/08 305 309 301 308 204,300
2022/09/07 306 306 300 301 334,900
2022/09/06 312 312 303 304 499,900
2022/09/05 304 316 302 315 540,100
2022/09/02 302 307 300 305 530,900
2022/09/01 310 310 299 300 932,400
2022/08/31 315 315 310 311 434,800
2022/08/30 316 318 311 314 410,000
2022/08/29 318 320 315 315 495,100
2022/08/26 317 326 317 325 582,800
2022/08/25 321 324 316 316 447,900
2022/08/24 317 321 315 319 495,000
2022/08/23 321 323 317 317 656,200
2022/08/22 326 330 323 325 401,800
2022/08/19 334 338 330 332 360,400
2022/08/18 333 337 328 337 538,200
2022/08/17 329 338 324 337 552,800
2022/08/16 321 341 321 337 850,700
2022/08/15 326 326 316 322 1,004,000
2022/08/12 323 331 323 324 545,800
2022/08/10 345 345 319 322 1,526,800
2022/08/09 359 361 350 355 370,900
2022/08/08 354 361 347 361 522,300
2022/08/05 365 366 356 358 492,800
2022/08/04 374 374 362 365 594,200
2022/08/03 378 385 372 372 454,800
2022/08/02 382 383 372 372 476,200
2022/08/01 380 387 375 381 332,100
2022/07/29 388 396 379 380 422,500
2022/07/28 393 396 378 383 480,500
2022/07/27 391 397 386 390 419,800
2022/07/26 396 400 382 390 671,400
2022/07/25 410 423 398 400 1,697,800
2022/07/22 379 416 375 413 2,466,200
2022/07/21 363 390 361 382 1,192,700
2022/07/20 367 380 367 369 715,600
2022/07/19 359 377 349 367 1,056,200
2022/07/15 353 359 347 359 603,200
2022/07/14 344 360 337 356 1,410,300
2022/07/13 366 370 342 344 2,433,800
2022/07/12 344 347 340 345 351,600
2022/07/11 348 349 340 342 458,300
2022/07/08 338 355 333 344 740,700
2022/07/07 352 353 336 337 803,300
2022/07/06 353 369 343 347 1,828,700
2022/07/05 337 347 336 338 435,800
2022/07/04 346 346 334 335 636,500
2022/07/01 355 355 341 342 960,100
2022/06/30 370 380 356 356 839,600
2022/06/29 371 375 363 367 804,500
2022/06/28 370 379 369 378 603,400
2022/06/27 384 390 367 373 816,200
2022/06/24 380 397 377 388 844,100
2022/06/23 368 379 363 374 562,600
2022/06/22 385 387 367 372 758,500
2022/06/21 358 392 353 384 1,062,100
2022/06/20 367 370 349 357 425,100
2022/06/17 357 366 356 359 507,700
2022/06/16 378 379 367 368 468,800
2022/06/15 374 379 366 368 568,700
2022/06/14 381 384 367 380 1,167,200
2022/06/13 396 404 387 393 1,214,500
2022/06/10 429 435 410 415 1,872,700
2022/06/09 387 449 383 437 6,299,300
2022/06/08 380 391 375 386 1,063,000
2022/06/07 405 406 374 380 2,224,200
2022/06/06 370 404 370 399 2,707,700
2022/06/03 365 399 351 369 6,219,900
2022/06/02 382 415 359 364 10,193,800
2022/06/01 340 366 339 358 3,357,600
2022/05/31 345 352 331 338 3,955,900
2022/05/30 368 377 347 347 3,155,100
2022/05/27 395 401 352 353 4,087,400
2022/05/26 428 432 391 394 4,465,800
2022/05/25 546 559 406 415 19,348,500
2022/05/24 545 545 545 545 105,400
2022/05/23 645 645 645 645 126,300
2022/05/20 770 802 768 795 238,600
2022/05/19 776 789 767 770 176,800
2022/05/18 804 807 782 804 223,100
2022/05/17 794 815 778 805 192,900
2022/05/16 777 823 777 797 494,200
2022/05/13 765 800 762 768 488,500
2022/05/12 786 790 751 786 342,400
2022/05/11 713 825 713 801 817,500
2022/05/10 701 740 693 728 286,700
2022/05/09 720 724 705 708 272,400
2022/05/06 720 736 711 724 249,200
2022/05/02 731 737 720 731 192,900
2022/04/28 734 761 734 746 194,200
2022/04/27 716 733 709 731 288,300
2022/04/26 755 758 731 746 309,400
2022/04/25 752 759 735 748 411,900
2022/04/22 782 787 769 779 428,000
2022/04/21 777 803 772 797 400,100
2022/04/20 807 807 784 788 545,500
2022/04/19 823 833 801 805 364,200
2022/04/18 839 846 820 823 272,900
2022/04/15 830 854 815 849 264,300
2022/04/14 832 847 823 841 316,300
2022/04/13 807 817 790 817 336,300
2022/04/12 815 819 802 808 292,100
2022/04/11 810 826 792 816 591,600
2022/04/08 843 848 814 821 517,600
2022/04/07 906 906 836 839 1,101,700
2022/04/06 900 930 894 910 924,300
2022/04/05 903 906 889 905 1,132,200
2022/04/04 1,129 1,170 886 894 2,622,500
2022/04/01 1,144 1,154 1,110 1,119 288,400
2022/03/31 1,166 1,172 1,136 1,163 168,000
2022/03/30 1,192 1,192 1,167 1,177 128,900
2022/03/29 1,133 1,166 1,130 1,162 147,800
2022/03/28 1,202 1,202 1,142 1,142 163,200
2022/03/25 1,224 1,228 1,174 1,214 203,400
2022/03/24 1,196 1,267 1,188 1,204 329,100
2022/03/23 1,200 1,227 1,187 1,210 222,100
2022/03/22 1,225 1,253 1,172 1,182 249,000
2022/03/18 1,140 1,221 1,128 1,209 339,000
2022/03/17 1,116 1,132 1,074 1,117 333,600
2022/03/16 1,080 1,109 1,076 1,086 429,400
2022/03/15 1,060 1,082 1,056 1,067 173,100
2022/03/14 1,116 1,116 1,054 1,070 299,100
2022/03/11 1,141 1,141 1,103 1,120 183,800
2022/03/10 1,131 1,157 1,096 1,153 336,200
2022/03/09 1,084 1,095 1,027 1,080 475,700
2022/03/08 1,096 1,138 1,095 1,110 394,800
2022/03/07 1,120 1,162 1,099 1,116 321,200
2022/03/04 1,197 1,263 1,134 1,144 830,600
2022/03/03 1,279 1,290 1,187 1,200 443,900
2022/03/02 1,239 1,295 1,223 1,245 487,800
2022/03/01 1,241 1,282 1,223 1,267 517,300
2022/02/28 1,170 1,276 1,163 1,265 623,300
2022/02/25 1,208 1,230 1,156 1,193 410,300
2022/02/24 1,135 1,211 1,133 1,161 568,600
2022/02/22 1,107 1,174 1,105 1,123 458,000
2022/02/21 1,133 1,182 1,108 1,151 342,100
2022/02/18 1,141 1,189 1,124 1,180 484,100
2022/02/17 1,200 1,223 1,158 1,185 615,700
2022/02/16 1,105 1,219 1,105 1,198 1,457,000
2022/02/15 1,010 1,086 996 1,045 307,600
2022/02/14 1,009 1,015 968 1,003 422,200
2022/02/10 1,047 1,061 1,036 1,039 155,900
2022/02/09 1,047 1,047 999 1,035 280,600
2022/02/08 1,034 1,065 1,027 1,050 128,800
2022/02/07 1,056 1,069 1,036 1,049 100,300
2022/02/04 1,050 1,059 1,022 1,055 154,500
2022/02/03 1,072 1,085 1,059 1,066 132,900
2022/02/02 1,060 1,105 1,060 1,102 88,800
2022/02/01 1,040 1,096 1,040 1,047 162,700
2022/01/31 1,037 1,050 1,018 1,037 131,000
2022/01/28 1,089 1,100 1,020 1,033 222,500
2022/01/27 1,086 1,095 1,060 1,066 258,600
2022/01/26 1,034 1,096 1,034 1,070 193,100
2022/01/25 1,142 1,158 1,029 1,050 407,000
2022/01/24 1,029 1,076 1,025 1,068 218,500
2022/01/21 1,059 1,068 1,023 1,033 254,600
2022/01/20 1,071 1,093 1,062 1,083 168,600
2022/01/19 1,110 1,114 1,065 1,071 296,500
2022/01/18 1,147 1,166 1,131 1,143 142,700
2022/01/17 1,186 1,191 1,142 1,147 205,800
2022/01/14 1,205 1,213 1,180 1,188 446,400
2022/01/13 1,271 1,294 1,231 1,231 220,200
2022/01/12 1,270 1,302 1,261 1,301 142,800
2022/01/11 1,201 1,251 1,195 1,243 276,800
2022/01/07 1,201 1,220 1,194 1,210 206,600
2022/01/06 1,239 1,272 1,193 1,202 355,500
2022/01/05 1,254 1,275 1,234 1,269 176,000
2022/01/04 1,281 1,281 1,235 1,268 213,500

このページの先頭へ