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　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
2006/12/29 600 605 571 599 17,600
2006/12/28 599 599 595 598 1,600
2006/12/27 577 598 577 598 8,900
2006/12/26 581 585 575 579 17,200
2006/12/25 591 595 581 581 18,300
2006/12/22 595 600 595 595 5,300
2006/12/21 603 605 598 600 8,400
2006/12/20 603 608 598 608 16,900
2006/12/19 602 610 602 603 8,800
2006/12/18 613 616 601 610 12,900
2006/12/15 614 620 611 615 11,300
2006/12/14 620 622 612 617 11,200
2006/12/13 617 620 614 620 10,900
2006/12/12 614 620 610 620 7,400
2006/12/11 623 623 600 621 17,800
2006/12/08 620 638 620 624 25,000
2006/12/07 623 635 622 629 11,100
2006/12/06 608 619 606 614 23,700
2006/12/05 595 610 583 602 20,100
2006/12/04 575 605 575 579 16,300
2006/12/01 593 596 567 570 21,900
2006/11/30 595 596 590 590 16,300
2006/11/29 590 595 590 593 15,500
2006/11/28 591 595 588 590 7,500
2006/11/27 605 605 596 596 12,800
2006/11/24 603 609 600 606 13,000
2006/11/22 590 602 588 601 14,900
2006/11/21 601 610 590 598 12,800
2006/11/20 665 665 593 605 21,900
2006/11/17 682 682 661 662 23,000
2006/11/16 699 699 676 681 22,600
2006/11/15 735 785 725 760 7,400
2006/11/14 735 743 730 730 4,800
2006/11/13 755 755 730 730 3,300
2006/11/10 725 764 725 755 8,600
2006/11/09 755 776 715 722 7,900
2006/11/08 747 770 747 748 11,300
2006/11/07 740 752 740 744 8,800
2006/11/06 725 739 725 738 6,700
2006/11/02 744 744 725 732 3,800
2006/11/01 715 749 715 742 9,300
2006/10/31 706 718 701 711 3,000
2006/10/30 702 710 698 707 12,000
2006/10/27 695 711 692 700 9,600
2006/10/26 687 695 687 690 4,600
2006/10/25 690 691 685 685 3,200
2006/10/24 682 689 682 689 6,600
2006/10/23 679 682 676 677 5,600
2006/10/20 683 683 672 682 7,800
2006/10/19 685 690 675 685 6,200
2006/10/18 675 688 675 688 2,100
2006/10/17 709 709 674 674 11,300
2006/10/16 680 692 670 692 9,900
2006/10/13 671 675 663 669 8,400
2006/10/12 672 680 665 665 7,900
2006/10/11 709 709 678 678 12,900
2006/10/10 720 720 701 706 13,000
2006/10/06 744 745 731 737 6,200
2006/10/05 747 751 736 750 6,400
2006/10/04 756 758 747 747 3,900
2006/10/03 762 762 757 758 3,100
2006/10/02 774 774 756 764 4,600
2006/09/29 761 778 754 755 2,900
2006/09/28 764 764 760 764 2,400
2006/09/27 746 763 746 754 1,800
2006/09/26 754 754 746 746 1,800
2006/09/25 774 782 762 769 5,400
2006/09/22 765 770 765 767 9,100
2006/09/21 783 783 769 775 5,400
2006/09/20 785 799 772 799 5,400
2006/09/19 780 790 771 787 5,300
2006/09/15 766 787 766 778 4,700
2006/09/14 781 781 769 775 3,400
2006/09/13 794 794 780 780 3,000
2006/09/12 796 797 787 794 3,400
2006/09/11 805 805 800 800 5,600
2006/09/08 804 808 802 805 19,900
2006/09/07 810 814 806 814 5,900
2006/09/06 814 814 808 812 2,500
2006/09/05 814 814 808 808 2,700
2006/09/04 807 817 807 811 7,600
2006/09/01 804 815 803 812 3,700
2006/08/31 807 828 805 807 7,000
2006/08/30 822 826 810 810 4,200
2006/08/29 830 831 811 829 7,700
2006/08/28 830 831 827 827 5,800
2006/08/25 835 837 827 827 5,200
2006/08/24 822 839 821 837 17,500
2006/08/23 806 820 806 820 11,900
2006/08/22 810 810 805 808 2,600
2006/08/21 810 810 791 807 13,600
2006/08/18 794 803 794 803 8,000
2006/08/17 790 810 788 799 17,600
2006/08/16 775 789 773 789 7,800
2006/08/15 772 776 766 767 5,900
2006/08/14 769 786 756 786 11,600
2006/08/11 753 800 753 800 10,800
2006/08/10 760 763 756 756 3,900
2006/08/09 771 771 750 756 8,300
2006/08/08 790 790 770 770 11,800
2006/08/07 787 795 786 787 4,600
2006/08/04 793 796 785 796 2,900
2006/08/03 794 796 786 789 7,500
2006/08/02 803 804 790 798 5,900
2006/08/01 824 824 802 810 6,400
2006/07/31 770 818 752 814 13,000
2006/07/28 747 775 740 775 4,900
2006/07/27 740 747 710 747 12,300
2006/07/26 756 756 743 743 4,400
2006/07/25 751 757 750 751 4,300
2006/07/24 751 757 742 745 6,900
2006/07/21 750 758 747 757 4,200
2006/07/20 741 759 741 745 2,700
2006/07/19 740 750 731 735 8,300
2006/07/18 795 796 750 750 9,700
2006/07/14 800 800 790 794 8,200
2006/07/13 807 814 801 801 6,100
2006/07/12 817 818 808 808 4,400
2006/07/11 826 830 815 816 3,200
2006/07/10 838 838 815 825 10,000
2006/07/07 849 849 831 838 5,700
2006/07/06 842 849 841 841 4,900
2006/07/05 849 850 841 849 6,400
2006/07/04 840 849 833 849 16,800
2006/07/03 831 837 831 831 11,300
2006/06/30 815 837 811 830 12,600
2006/06/29 814 817 805 817 26,100
2006/06/28 815 815 806 811 7,900
2006/06/27 809 816 807 816 8,600
2006/06/26 808 830 792 807 11,100
2006/06/23 827 827 795 798 16,300
2006/06/22 823 830 816 820 13,000
2006/06/21 845 845 790 803 11,400
2006/06/20 855 855 835 835 11,900
2006/06/19 862 880 840 845 28,600
2006/06/16 835 848 824 826 12,200
2006/06/15 808 832 808 820 10,800
2006/06/14 819 835 805 805 13,400
2006/06/13 817 840 817 825 18,800
2006/06/12 760 819 747 819 18,500
2006/06/09 758 760 739 750 21,900
2006/06/08 765 765 741 748 23,200
2006/06/07 780 789 765 768 10,900
2006/06/06 810 810 780 782 27,400
2006/06/05 824 838 817 817 12,000
2006/06/02 843 858 791 814 17,500
2006/06/01 875 875 850 853 16,000
2006/05/31 871 885 865 865 33,500
2006/05/30 883 920 865 920 76,800
2006/05/29 919 919 880 884 30,800
2006/05/26 950 952 900 913 31,100
2006/05/25 985 990 911 947 35,100
2006/05/24 1,000 1,001 977 982 16,700
2006/05/23 1,000 1,050 997 998 16,600
2006/05/22 1,003 1,028 998 998 15,900
2006/05/19 999 1,009 993 1,000 10,000
2006/05/18 1,005 1,009 994 997 32,100
2006/05/17 1,039 1,060 1,005 1,011 28,300
2006/05/16 1,072 1,082 1,034 1,045 23,900
2006/05/15 1,090 1,099 1,030 1,090 51,100
2006/05/12 1,168 1,187 1,153 1,170 7,400
2006/05/11 1,197 1,197 1,170 1,188 10,700
2006/05/10 1,219 1,219 1,190 1,198 10,200
2006/05/09 1,198 1,219 1,197 1,203 48,100
2006/05/08 1,187 1,210 1,187 1,198 26,300
2006/05/02 1,178 1,183 1,172 1,183 14,900
2006/05/01 1,179 1,180 1,169 1,173 14,100
2006/04/28 1,152 1,162 1,145 1,151 9,800
2006/04/27 1,150 1,161 1,143 1,144 7,200
2006/04/26 1,145 1,149 1,138 1,138 4,900
2006/04/25 1,149 1,167 1,135 1,137 4,500
2006/04/24 1,180 1,180 1,145 1,169 55,200
2006/04/21 1,241 1,280 1,161 1,175 116,800
2006/04/20 1,112 1,116 1,100 1,101 17,000
2006/04/19 1,130 1,145 1,121 1,122 15,600
2006/04/18 1,152 1,165 1,151 1,165 5,700
2006/04/17 1,184 1,184 1,167 1,177 8,100
2006/04/14 1,176 1,185 1,176 1,179 3,100
2006/04/13 1,181 1,185 1,175 1,180 3,700
2006/04/12 1,182 1,184 1,179 1,180 7,700
2006/04/11 1,190 1,190 1,166 1,183 13,600
2006/04/10 1,184 1,187 1,181 1,183 8,800
2006/04/07 1,173 1,185 1,165 1,185 6,200
2006/04/06 1,167 1,177 1,154 1,174 11,900
2006/04/05 1,180 1,198 1,166 1,168 22,700
2006/04/04 1,118 1,175 1,118 1,170 30,500
2006/04/03 1,119 1,119 1,113 1,118 19,900
2006/03/31 1,120 1,120 1,112 1,113 9,700
2006/03/30 1,110 1,119 1,109 1,119 19,800
2006/03/29 1,108 1,123 1,104 1,109 8,500
2006/03/28 1,100 1,112 1,099 1,104 11,100
2006/03/27 1,124 1,125 1,118 1,125 18,200
2006/03/24 1,114 1,124 1,113 1,118 11,200
2006/03/23 1,125 1,125 1,112 1,113 12,800
2006/03/22 1,120 1,125 1,112 1,112 11,300
2006/03/20 1,105 1,120 1,105 1,114 10,900
2006/03/17 1,120 1,120 1,101 1,107 7,200
2006/03/16 1,120 1,124 1,116 1,120 8,300
2006/03/15 1,127 1,127 1,120 1,122 4,600
2006/03/14 1,143 1,144 1,120 1,129 4,400
2006/03/13 1,130 1,130 1,110 1,129 6,200
2006/03/10 1,100 1,110 1,094 1,110 17,500
2006/03/09 1,092 1,100 1,088 1,094 8,600
2006/03/08 1,096 1,096 1,088 1,092 5,100
2006/03/07 1,100 1,104 1,090 1,090 4,800
2006/03/06 1,094 1,105 1,083 1,100 8,200
2006/03/03 1,107 1,107 1,090 1,100 4,600
2006/03/02 1,106 1,127 1,091 1,091 9,000
2006/03/01 1,123 1,123 1,101 1,110 14,600
2006/02/28 1,150 1,150 1,124 1,126 6,200
2006/02/27 1,157 1,165 1,125 1,130 19,000
2006/02/24 1,101 1,142 1,101 1,117 14,700
2006/02/23 1,134 1,148 1,090 1,100 26,100
2006/02/22 1,062 1,100 1,062 1,087 19,200
2006/02/21 1,001 1,059 1,000 1,059 25,600
2006/02/20 1,115 1,115 1,017 1,018 57,200
2006/02/17 1,190 1,200 1,115 1,115 39,500
2006/02/16 1,260 1,260 1,194 1,194 46,900
2006/02/15 1,264 1,270 1,259 1,262 9,900
2006/02/14 1,245 1,262 1,217 1,260 24,600
2006/02/13 1,300 1,300 1,250 1,262 20,700
2006/02/10 1,310 1,315 1,290 1,300 20,700
2006/02/09 1,306 1,319 1,305 1,316 12,400
2006/02/08 1,304 1,308 1,300 1,304 12,400
2006/02/07 1,302 1,309 1,300 1,304 14,500
2006/02/06 1,306 1,310 1,298 1,298 12,500
2006/02/03 1,300 1,315 1,298 1,300 12,200
2006/02/02 1,300 1,315 1,300 1,305 9,100
2006/02/01 1,328 1,328 1,301 1,304 12,200
2006/01/31 1,340 1,348 1,321 1,322 36,800
2006/01/30 1,340 1,355 1,331 1,340 69,000
2006/01/27 1,206 1,243 1,205 1,243 40,800
2006/01/26 1,216 1,219 1,203 1,204 14,800
2006/01/25 1,224 1,224 1,207 1,216 14,400
2006/01/24 1,192 1,213 1,192 1,204 12,600
2006/01/23 1,235 1,235 1,188 1,194 31,700
2006/01/20 1,272 1,286 1,241 1,243 26,100
2006/01/19 1,204 1,265 1,204 1,252 24,800
2006/01/18 1,300 1,300 1,140 1,224 59,400
2006/01/17 1,347 1,360 1,317 1,325 24,300
2006/01/16 1,342 1,383 1,340 1,373 44,300
2006/01/13 1,345 1,350 1,335 1,340 25,200
2006/01/12 1,299 1,340 1,299 1,335 17,400
2006/01/11 1,310 1,310 1,280 1,293 25,200
2006/01/10 1,334 1,334 1,303 1,306 27,600
2006/01/06 1,376 1,377 1,332 1,340 34,900
2006/01/05 1,370 1,384 1,369 1,382 39,100
2006/01/04 1,378 1,380 1,355 1,367 30,000

このページの先頭へ