ヘリオス テクノ ホールディング(6927)の株価時系列情報
ヘリオス テクノ ホールディング(6927)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 |
---|---|---|---|---|---|
2024/03/28 | 517 | 535 | 515 | 529 | 669,100 |
2024/03/27 | 551 | 555 | 547 | 552 | 358,100 |
2024/03/26 | 558 | 558 | 546 | 548 | 481,600 |
2024/03/25 | 566 | 573 | 560 | 560 | 289,400 |
2024/03/22 | 565 | 565 | 556 | 560 | 221,300 |
2024/03/21 | 555 | 566 | 553 | 562 | 356,200 |
2024/03/19 | 544 | 549 | 540 | 545 | 287,900 |
2024/03/18 | 549 | 552 | 541 | 545 | 243,200 |
2024/03/15 | 555 | 555 | 538 | 541 | 485,100 |
2024/03/14 | 550 | 557 | 546 | 556 | 199,000 |
2024/03/13 | 564 | 567 | 548 | 550 | 335,300 |
2024/03/12 | 557 | 564 | 548 | 559 | 417,100 |
2024/03/11 | 574 | 577 | 563 | 569 | 425,600 |
2024/03/08 | 586 | 596 | 582 | 584 | 320,500 |
2024/03/07 | 605 | 608 | 587 | 592 | 428,700 |
2024/03/06 | 597 | 605 | 588 | 598 | 371,000 |
2024/03/05 | 595 | 610 | 587 | 602 | 597,600 |
2024/03/04 | 587 | 610 | 581 | 587 | 744,900 |
2024/03/01 | 582 | 606 | 577 | 586 | 639,500 |
2024/02/29 | 584 | 590 | 575 | 583 | 417,500 |
2024/02/28 | 586 | 596 | 579 | 579 | 391,700 |
2024/02/27 | 578 | 591 | 573 | 584 | 360,200 |
2024/02/26 | 548 | 595 | 543 | 579 | 1,019,700 |
2024/02/22 | 547 | 550 | 545 | 548 | 153,000 |
2024/02/21 | 544 | 548 | 540 | 544 | 175,500 |
2024/02/20 | 551 | 553 | 546 | 548 | 297,200 |
2024/02/19 | 550 | 558 | 545 | 554 | 227,500 |
2024/02/16 | 550 | 562 | 544 | 552 | 526,800 |
2024/02/15 | 563 | 563 | 540 | 543 | 503,000 |
2024/02/14 | 556 | 569 | 548 | 563 | 462,900 |
2024/02/13 | 566 | 574 | 551 | 559 | 607,400 |
2024/02/09 | 543 | 560 | 531 | 560 | 884,100 |
2024/02/08 | 533 | 552 | 533 | 543 | 611,000 |
2024/02/07 | 513 | 534 | 512 | 532 | 536,500 |
2024/02/06 | 520 | 526 | 507 | 516 | 1,425,300 |
2024/02/05 | 537 | 557 | 533 | 554 | 1,000,000 |
2024/02/02 | 535 | 536 | 526 | 529 | 316,100 |
2024/02/01 | 530 | 544 | 526 | 534 | 448,500 |
2024/01/31 | 535 | 537 | 526 | 535 | 306,400 |
2024/01/30 | 547 | 550 | 532 | 536 | 588,700 |
2024/01/29 | 545 | 551 | 541 | 542 | 237,600 |
2024/01/26 | 545 | 548 | 541 | 543 | 219,500 |
2024/01/25 | 543 | 551 | 541 | 546 | 239,000 |
2024/01/24 | 550 | 551 | 538 | 544 | 396,000 |
2024/01/23 | 559 | 562 | 547 | 549 | 298,100 |
2024/01/22 | 550 | 564 | 550 | 557 | 347,600 |
2024/01/19 | 552 | 556 | 548 | 549 | 300,400 |
2024/01/18 | 550 | 557 | 541 | 546 | 499,800 |
2024/01/17 | 562 | 582 | 558 | 558 | 643,600 |
2024/01/16 | 568 | 572 | 551 | 560 | 695,900 |
2024/01/15 | 553 | 564 | 551 | 561 | 728,000 |
2024/01/12 | 553 | 553 | 530 | 540 | 622,800 |
2024/01/11 | 538 | 555 | 537 | 551 | 548,900 |
2024/01/10 | 546 | 559 | 535 | 535 | 1,149,200 |
2024/01/09 | 520 | 545 | 518 | 544 | 922,000 |
2024/01/05 | 510 | 518 | 508 | 517 | 446,600 |
2024/01/04 | 497 | 515 | 492 | 513 | 848,800 |
2023/12/29 | 505 | 506 | 494 | 498 | 758,700 |
2023/12/28 | 502 | 511 | 498 | 507 | 347,200 |
2023/12/27 | 497 | 506 | 495 | 501 | 554,200 |
2023/12/26 | 492 | 497 | 491 | 495 | 232,400 |
2023/12/25 | 500 | 502 | 490 | 492 | 346,200 |
2023/12/22 | 498 | 502 | 496 | 498 | 285,200 |
2023/12/21 | 499 | 500 | 494 | 495 | 334,200 |
2023/12/20 | 504 | 511 | 500 | 501 | 224,100 |
2023/12/19 | 504 | 508 | 500 | 504 | 269,600 |
2023/12/18 | 504 | 508 | 497 | 500 | 375,200 |
2023/12/15 | 493 | 521 | 493 | 509 | 1,059,500 |
2023/12/14 | 495 | 500 | 491 | 493 | 327,500 |
2023/12/13 | 493 | 497 | 487 | 492 | 211,800 |
2023/12/12 | 502 | 507 | 486 | 491 | 563,400 |
2023/12/11 | 496 | 505 | 496 | 504 | 329,700 |
2023/12/08 | 502 | 503 | 491 | 493 | 611,200 |
2023/12/07 | 510 | 516 | 503 | 507 | 326,400 |
2023/12/06 | 503 | 520 | 503 | 514 | 451,300 |
2023/12/05 | 505 | 508 | 498 | 502 | 460,100 |
2023/12/04 | 515 | 526 | 507 | 507 | 661,200 |
2023/12/01 | 509 | 521 | 504 | 508 | 816,400 |
2023/11/30 | 499 | 508 | 492 | 500 | 471,800 |
2023/11/29 | 493 | 503 | 491 | 496 | 414,700 |
2023/11/28 | 498 | 500 | 493 | 494 | 287,900 |
2023/11/27 | 512 | 514 | 493 | 500 | 612,500 |
2023/11/24 | 498 | 508 | 497 | 508 | 419,200 |
2023/11/22 | 498 | 507 | 496 | 500 | 349,000 |
2023/11/21 | 519 | 519 | 499 | 499 | 641,200 |
2023/11/20 | 489 | 517 | 489 | 513 | 1,121,700 |
2023/11/17 | 485 | 494 | 477 | 484 | 529,000 |
2023/11/16 | 484 | 495 | 481 | 487 | 574,700 |
2023/11/15 | 483 | 489 | 478 | 484 | 540,700 |
2023/11/14 | 480 | 490 | 479 | 482 | 632,900 |
2023/11/13 | 502 | 502 | 481 | 485 | 1,102,700 |
2023/11/10 | 521 | 528 | 497 | 497 | 1,870,600 |
2023/11/09 | 505 | 530 | 490 | 519 | 5,209,000 |
2023/11/08 | 465 | 465 | 465 | 465 | 118,600 |
2023/11/07 | 389 | 393 | 384 | 385 | 223,600 |
2023/11/06 | 380 | 391 | 379 | 389 | 223,500 |
2023/11/02 | 370 | 383 | 369 | 375 | 277,300 |
2023/11/01 | 376 | 378 | 367 | 368 | 138,400 |
2023/10/31 | 374 | 375 | 366 | 368 | 273,700 |
2023/10/30 | 382 | 384 | 375 | 375 | 229,100 |
2023/10/27 | 368 | 383 | 368 | 383 | 189,800 |
2023/10/26 | 373 | 378 | 366 | 368 | 215,800 |
2023/10/25 | 384 | 386 | 377 | 378 | 182,900 |
2023/10/24 | 376 | 383 | 365 | 381 | 408,800 |
2023/10/23 | 378 | 382 | 374 | 374 | 217,100 |
2023/10/20 | 381 | 383 | 370 | 379 | 324,400 |
2023/10/19 | 386 | 388 | 380 | 382 | 218,500 |
2023/10/18 | 389 | 392 | 387 | 389 | 149,300 |
2023/10/17 | 385 | 394 | 385 | 390 | 252,100 |
2023/10/16 | 388 | 393 | 381 | 385 | 314,000 |
2023/10/13 | 400 | 402 | 388 | 390 | 388,300 |
2023/10/12 | 400 | 403 | 394 | 400 | 196,600 |
2023/10/11 | 404 | 406 | 399 | 400 | 167,300 |
2023/10/10 | 403 | 408 | 402 | 404 | 228,100 |
2023/10/06 | 400 | 403 | 396 | 402 | 116,100 |
2023/10/05 | 390 | 402 | 390 | 401 | 201,400 |
2023/10/04 | 393 | 398 | 386 | 387 | 529,000 |
2023/10/03 | 410 | 411 | 397 | 397 | 446,000 |
2023/10/02 | 416 | 423 | 407 | 409 | 407,700 |
2023/09/29 | 421 | 426 | 414 | 416 | 242,300 |
2023/09/28 | 427 | 429 | 421 | 421 | 161,100 |
2023/09/27 | 423 | 432 | 420 | 432 | 168,600 |
2023/09/26 | 422 | 430 | 416 | 430 | 209,100 |
2023/09/25 | 417 | 428 | 411 | 425 | 255,500 |
2023/09/22 | 403 | 418 | 401 | 413 | 255,100 |
2023/09/21 | 414 | 416 | 407 | 410 | 380,700 |
2023/09/20 | 421 | 423 | 412 | 415 | 272,200 |
2023/09/19 | 432 | 432 | 420 | 424 | 240,400 |
2023/09/15 | 426 | 433 | 423 | 431 | 196,200 |
2023/09/14 | 426 | 430 | 420 | 421 | 325,300 |
2023/09/13 | 431 | 432 | 423 | 428 | 299,600 |
2023/09/12 | 435 | 441 | 427 | 429 | 316,100 |
2023/09/11 | 441 | 445 | 427 | 428 | 514,300 |
2023/09/08 | 442 | 449 | 440 | 441 | 243,400 |
2023/09/07 | 447 | 452 | 442 | 442 | 218,900 |
2023/09/06 | 446 | 451 | 446 | 449 | 184,700 |
2023/09/05 | 443 | 452 | 439 | 451 | 276,000 |
2023/09/04 | 445 | 450 | 440 | 445 | 284,700 |
2023/09/01 | 443 | 443 | 434 | 438 | 383,700 |
2023/08/31 | 452 | 454 | 445 | 445 | 364,900 |
2023/08/30 | 455 | 464 | 447 | 454 | 473,000 |
2023/08/29 | 444 | 456 | 444 | 455 | 354,100 |
2023/08/28 | 436 | 452 | 432 | 446 | 352,300 |
2023/08/25 | 429 | 446 | 424 | 440 | 492,800 |
2023/08/24 | 432 | 440 | 427 | 433 | 345,200 |
2023/08/23 | 435 | 445 | 431 | 434 | 348,900 |
2023/08/22 | 413 | 438 | 413 | 436 | 483,800 |
2023/08/21 | 408 | 418 | 406 | 412 | 360,500 |
2023/08/18 | 415 | 419 | 407 | 410 | 559,900 |
2023/08/17 | 431 | 434 | 412 | 423 | 740,200 |
2023/08/16 | 441 | 446 | 431 | 431 | 508,800 |
2023/08/15 | 435 | 456 | 435 | 449 | 600,500 |
2023/08/14 | 428 | 441 | 428 | 437 | 493,800 |
2023/08/10 | 429 | 443 | 424 | 430 | 796,300 |
2023/08/09 | 434 | 454 | 427 | 437 | 1,018,500 |
2023/08/08 | 450 | 463 | 447 | 450 | 1,000,500 |
2023/08/07 | 436 | 453 | 428 | 446 | 842,700 |
2023/08/04 | 438 | 441 | 429 | 435 | 579,500 |
2023/08/03 | 452 | 452 | 431 | 438 | 1,396,600 |
2023/08/02 | 469 | 475 | 452 | 456 | 885,500 |
2023/08/01 | 475 | 475 | 457 | 465 | 1,018,000 |
2023/07/31 | 464 | 475 | 459 | 472 | 811,900 |
2023/07/28 | 462 | 466 | 456 | 461 | 1,101,200 |
2023/07/27 | 475 | 482 | 466 | 469 | 833,200 |
2023/07/26 | 487 | 490 | 471 | 474 | 1,151,400 |
2023/07/25 | 500 | 508 | 484 | 490 | 1,440,500 |
2023/07/24 | 491 | 511 | 488 | 503 | 1,443,100 |
2023/07/21 | 504 | 506 | 486 | 491 | 2,193,700 |
2023/07/20 | 509 | 525 | 504 | 514 | 1,243,600 |
2023/07/19 | 525 | 535 | 505 | 513 | 1,521,500 |
2023/07/18 | 512 | 532 | 497 | 524 | 2,350,100 |
2023/07/14 | 536 | 540 | 510 | 510 | 3,066,700 |
2023/07/13 | 550 | 558 | 521 | 534 | 5,010,900 |
2023/07/12 | 576 | 587 | 545 | 559 | 5,029,500 |
2023/07/11 | 592 | 603 | 543 | 558 | 23,269,100 |
2023/07/10 | 622 | 622 | 622 | 622 | 109,600 |
2023/07/07 | 772 | 772 | 772 | 772 | 186,600 |
2023/07/06 | 1,136 | 1,221 | 922 | 922 | 6,906,500 |
2023/07/05 | 1,343 | 1,375 | 1,123 | 1,222 | 4,917,600 |
2023/07/04 | 1,261 | 1,353 | 1,206 | 1,340 | 5,194,400 |
2023/07/03 | 1,195 | 1,339 | 1,132 | 1,202 | 6,702,100 |
2023/06/30 | 1,149 | 1,212 | 1,130 | 1,191 | 2,296,200 |
2023/06/29 | 1,025 | 1,196 | 1,007 | 1,152 | 3,695,700 |
2023/06/28 | 1,051 | 1,110 | 1,022 | 1,041 | 1,892,800 |
2023/06/27 | 1,149 | 1,149 | 1,040 | 1,065 | 1,672,600 |
2023/06/26 | 1,066 | 1,155 | 1,037 | 1,100 | 4,843,500 |
2023/06/23 | 1,166 | 1,204 | 1,080 | 1,115 | 4,565,000 |
2023/06/22 | 1,309 | 1,358 | 1,058 | 1,154 | 14,737,500 |
2023/06/21 | 998 | 1,295 | 990 | 1,219 | 15,030,900 |
2023/06/20 | 920 | 1,090 | 876 | 1,001 | 16,033,200 |
2023/06/19 | 860 | 860 | 860 | 860 | 116,500 |
2023/06/16 | 710 | 710 | 710 | 710 | 199,500 |
2023/06/15 | 608 | 615 | 596 | 610 | 751,400 |
2023/06/14 | 632 | 654 | 608 | 609 | 958,500 |
2023/06/13 | 620 | 647 | 615 | 625 | 1,124,900 |
2023/06/12 | 636 | 659 | 612 | 613 | 1,474,300 |
2023/06/09 | 624 | 625 | 600 | 616 | 848,400 |
2023/06/08 | 607 | 623 | 595 | 614 | 1,043,600 |
2023/06/07 | 632 | 649 | 604 | 611 | 1,643,500 |
2023/06/06 | 658 | 693 | 631 | 639 | 2,658,400 |