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 |
---|---|---|---|---|---|
2011/12/30 | 142 | 144 | 142 | 143 | 300 |
2011/12/29 | 142 | 142 | 141 | 141 | 500 |
2011/12/28 | 142 | 144 | 141 | 142 | 6,500 |
2011/12/27 | 143 | 143 | 143 | 143 | 100 |
2011/12/26 | 145 | 145 | 143 | 143 | 300 |
2011/12/22 | 144 | 145 | 144 | 145 | 200 |
2011/12/21 | 144 | 144 | 143 | 143 | 400 |
2011/12/20 | 142 | 145 | 142 | 145 | 2,000 |
2011/12/19 | 145 | 145 | 140 | 140 | 2,100 |
2011/12/16 | 147 | 147 | 145 | 145 | 700 |
2011/12/15 | 149 | 149 | 145 | 145 | 200 |
2011/12/14 | 149 | 149 | 146 | 146 | 700 |
2011/12/13 | 149 | 149 | 149 | 149 | 300 |
2011/12/12 | 149 | 149 | 149 | 149 | 100 |
2011/12/09 | 143 | 146 | 143 | 146 | 18,300 |
2011/12/08 | 146 | 148 | 146 | 148 | 500 |
2011/12/07 | 150 | 150 | 145 | 145 | 1,200 |
2011/12/06 | 147 | 150 | 147 | 150 | 1,700 |
2011/12/05 | 147 | 147 | 147 | 147 | 100 |
2011/12/02 | 149 | 150 | 149 | 150 | 300 |
2011/12/01 | 145 | 145 | 145 | 145 | 100 |
2011/11/30 | 142 | 145 | 141 | 145 | 500 |
2011/11/29 | 147 | 147 | 147 | 147 | 600 |
2011/11/28 | 141 | 144 | 140 | 141 | 10,100 |
2011/11/25 | 136 | 146 | 136 | 146 | 700 |
2011/11/24 | 140 | 140 | 140 | 140 | 200 |
2011/11/22 | 141 | 141 | 139 | 141 | 13,200 |
2011/11/21 | 146 | 146 | 143 | 143 | 300 |
2011/11/18 | 143 | 151 | 143 | 151 | 700 |
2011/11/17 | 146 | 146 | 146 | 146 | 100 |
2011/11/16 | 143 | 146 | 143 | 146 | 1,000 |
2011/11/15 | 145 | 145 | 141 | 145 | 22,400 |
2011/11/14 | 145 | 145 | 145 | 145 | 100 |
2011/11/11 | 146 | 147 | 145 | 147 | 800 |
2011/11/10 | 147 | 147 | 145 | 146 | 1,100 |
2011/11/09 | 149 | 150 | 149 | 149 | 300 |
2011/11/08 | 148 | 148 | 148 | 148 | 100 |
2011/11/07 | 151 | 151 | 151 | 151 | 300 |
2011/11/04 | 152 | 152 | 151 | 152 | 700 |
2011/11/02 | 149 | 152 | 149 | 152 | 1,800 |
2011/11/01 | 153 | 153 | 153 | 153 | 200 |
2011/10/31 | 153 | 154 | 149 | 149 | 2,700 |
2011/10/28 | 155 | 155 | 153 | 155 | 1,400 |
2011/10/27 | 157 | 157 | 152 | 153 | 800 |
2011/10/26 | 155 | 155 | 154 | 155 | 400 |
2011/10/25 | 157 | 157 | 156 | 156 | 1,100 |
2011/10/24 | 158 | 162 | 158 | 162 | 600 |
2011/10/21 | 159 | 160 | 157 | 160 | 1,000 |
2011/10/20 | 168 | 168 | 156 | 161 | 1,300 |
2011/10/19 | 158 | 158 | 153 | 153 | 700 |
2011/10/18 | 155 | 156 | 153 | 153 | 900 |
2011/10/17 | 159 | 159 | 158 | 158 | 800 |
2011/10/14 | 157 | 158 | 156 | 158 | 800 |
2011/10/13 | 162 | 163 | 160 | 160 | 1,600 |
2011/10/12 | 153 | 154 | 153 | 154 | 900 |
2011/10/11 | 153 | 159 | 153 | 153 | 1,000 |
2011/10/07 | 156 | 159 | 152 | 153 | 800 |
2011/10/06 | 151 | 153 | 151 | 152 | 400 |
2011/10/05 | 160 | 160 | 152 | 152 | 800 |
2011/10/04 | 165 | 165 | 160 | 160 | 1,300 |
2011/10/03 | 161 | 165 | 161 | 165 | 1,100 |
2011/09/30 | 168 | 168 | 162 | 162 | 1,000 |
2011/09/29 | 162 | 167 | 160 | 163 | 1,300 |
2011/09/28 | 156 | 167 | 156 | 167 | 4,400 |
2011/09/27 | 155 | 157 | 152 | 157 | 1,800 |
2011/09/26 | 160 | 160 | 150 | 150 | 1,900 |
2011/09/22 | 160 | 160 | 157 | 160 | 700 |
2011/09/21 | 164 | 164 | 155 | 155 | 1,100 |
2011/09/20 | 165 | 165 | 165 | 165 | 400 |
2011/09/16 | 167 | 169 | 167 | 169 | 1,400 |
2011/09/15 | 165 | 168 | 163 | 168 | 900 |
2011/09/14 | 170 | 170 | 168 | 168 | 2,000 |
2011/09/13 | 170 | 171 | 168 | 170 | 2,100 |
2011/09/12 | 167 | 172 | 167 | 170 | 1,100 |
2011/09/09 | 184 | 184 | 179 | 180 | 19,800 |
2011/09/08 | 178 | 194 | 178 | 188 | 5,200 |
2011/09/07 | 174 | 174 | 174 | 174 | 100 |
2011/09/06 | 176 | 176 | 169 | 172 | 2,400 |
2011/09/05 | 171 | 171 | 170 | 171 | 900 |
2011/09/02 | 169 | 174 | 169 | 174 | 600 |
2011/09/01 | 175 | 175 | 171 | 174 | 1,700 |
2011/08/31 | 171 | 171 | 170 | 170 | 700 |
2011/08/30 | 172 | 176 | 171 | 176 | 1,500 |
2011/08/29 | 175 | 175 | 173 | 174 | 1,400 |
2011/08/26 | 174 | 174 | 174 | 174 | 200 |
2011/08/25 | 166 | 174 | 166 | 174 | 600 |
2011/08/24 | 173 | 173 | 169 | 169 | 1,200 |
2011/08/23 | 168 | 168 | 168 | 168 | 600 |
2011/08/22 | 174 | 174 | 166 | 166 | 2,100 |
2011/08/19 | 179 | 179 | 176 | 176 | 500 |
2011/08/18 | 182 | 182 | 182 | 182 | 200 |
2011/08/17 | 180 | 180 | 180 | 180 | 1,000 |
2011/08/16 | 182 | 182 | 182 | 182 | 700 |
2011/08/15 | 186 | 186 | 181 | 181 | 400 |
2011/08/12 | 189 | 189 | 180 | 182 | 1,400 |
2011/08/11 | 176 | 184 | 176 | 184 | 600 |
2011/08/10 | 181 | 182 | 179 | 179 | 1,000 |
2011/08/09 | 185 | 185 | 176 | 181 | 1,100 |
2011/08/08 | 195 | 195 | 186 | 190 | 3,600 |
2011/08/05 | 199 | 199 | 198 | 199 | 2,600 |
2011/08/04 | 202 | 205 | 202 | 203 | 1,100 |
2011/08/03 | 201 | 203 | 201 | 201 | 2,000 |
2011/08/02 | 202 | 202 | 202 | 202 | 100 |
2011/08/01 | 205 | 205 | 203 | 204 | 400 |
2011/07/29 | 209 | 209 | 206 | 206 | 800 |
2011/07/28 | 210 | 210 | 210 | 210 | 1,000 |
2011/07/27 | 214 | 214 | 211 | 214 | 700 |
2011/07/26 | 217 | 217 | 215 | 215 | 400 |
2011/07/25 | 221 | 221 | 215 | 215 | 4,700 |
2011/07/22 | 220 | 220 | 218 | 218 | 1,100 |
2011/07/21 | 217 | 217 | 217 | 217 | 100 |
2011/07/20 | 219 | 219 | 219 | 219 | 100 |
2011/07/19 | 217 | 219 | 216 | 219 | 1,600 |
2011/07/15 | 216 | 217 | 216 | 217 | 700 |
2011/07/14 | 219 | 219 | 217 | 217 | 500 |
2011/07/13 | 224 | 224 | 224 | 224 | 200 |
2011/07/12 | 217 | 217 | 215 | 217 | 1,800 |
2011/07/11 | 219 | 221 | 218 | 218 | 2,000 |
2011/07/08 | 221 | 221 | 219 | 219 | 1,300 |
2011/07/07 | 225 | 225 | 224 | 224 | 900 |
2011/07/06 | 220 | 225 | 220 | 225 | 2,800 |
2011/07/05 | 220 | 221 | 220 | 220 | 1,100 |
2011/07/04 | 224 | 224 | 217 | 220 | 2,000 |
2011/07/01 | 218 | 221 | 217 | 221 | 1,500 |
2011/06/30 | 211 | 218 | 211 | 218 | 2,700 |
2011/06/29 | 212 | 212 | 210 | 210 | 200 |
2011/06/28 | 210 | 211 | 210 | 211 | 6,200 |
2011/06/27 | 208 | 212 | 208 | 211 | 3,700 |
2011/06/24 | 208 | 210 | 208 | 209 | 4,300 |
2011/06/23 | 209 | 210 | 209 | 209 | 800 |
2011/06/22 | 219 | 219 | 215 | 215 | 600 |
2011/06/21 | 212 | 213 | 211 | 213 | 500 |
2011/06/20 | 214 | 214 | 212 | 212 | 300 |
2011/06/17 | 219 | 219 | 219 | 219 | 200 |
2011/06/16 | 217 | 224 | 217 | 219 | 1,000 |
2011/06/15 | 208 | 214 | 208 | 214 | 800 |
2011/06/14 | 204 | 206 | 204 | 204 | 300 |
2011/06/13 | 204 | 204 | 204 | 204 | 100 |
2011/06/10 | 210 | 210 | 201 | 202 | 19,400 |
2011/06/09 | 204 | 204 | 204 | 204 | 100 |
2011/06/08 | 204 | 205 | 201 | 202 | 10,700 |
2011/06/07 | 201 | 201 | 201 | 201 | 200 |
2011/06/06 | 205 | 209 | 200 | 200 | 1,500 |
2011/06/03 | 209 | 209 | 209 | 209 | 300 |
2011/06/02 | 205 | 206 | 205 | 205 | 1,300 |
2011/06/01 | 209 | 209 | 209 | 209 | 400 |
2011/05/31 | 209 | 210 | 209 | 210 | 400 |
2011/05/30 | 209 | 209 | 209 | 209 | 100 |
2011/05/27 | 204 | 205 | 204 | 204 | 700 |
2011/05/26 | 204 | 205 | 204 | 205 | 1,300 |
2011/05/25 | 205 | 208 | 205 | 208 | 200 |
2011/05/24 | 205 | 210 | 205 | 210 | 300 |
2011/05/23 | 215 | 215 | 209 | 212 | 400 |
2011/05/20 | 215 | 215 | 215 | 215 | 400 |
2011/05/19 | 215 | 215 | 215 | 215 | 100 |
2011/05/18 | 214 | 216 | 212 | 216 | 700 |
2011/05/17 | 207 | 213 | 207 | 210 | 1,800 |
2011/05/16 | 198 | 210 | 198 | 207 | 2,200 |
2011/05/13 | 232 | 234 | 221 | 230 | 2,800 |
2011/05/12 | 243 | 243 | 235 | 235 | 1,500 |
2011/05/11 | 242 | 250 | 241 | 241 | 2,000 |
2011/05/10 | 232 | 240 | 232 | 240 | 1,100 |
2011/05/09 | 240 | 240 | 227 | 227 | 400 |
2011/05/06 | 230 | 232 | 230 | 232 | 1,200 |
2011/05/02 | 229 | 242 | 226 | 235 | 2,900 |
2011/04/28 | 225 | 225 | 220 | 221 | 2,700 |
2011/04/27 | 224 | 225 | 221 | 222 | 2,600 |
2011/04/26 | 239 | 239 | 216 | 221 | 5,100 |
2011/04/25 | 235 | 235 | 232 | 232 | 400 |
2011/04/22 | 255 | 255 | 212 | 234 | 9,700 |
2011/04/21 | 254 | 255 | 254 | 255 | 1,800 |
2011/04/20 | 243 | 243 | 241 | 241 | 1,200 |
2011/04/19 | 261 | 261 | 246 | 251 | 4,000 |
2011/04/18 | 291 | 291 | 245 | 258 | 53,700 |
2011/04/15 | 195 | 243 | 195 | 243 | 13,200 |
2011/04/14 | 188 | 193 | 188 | 193 | 1,300 |
2011/04/13 | 189 | 189 | 185 | 185 | 1,000 |
2011/04/12 | 194 | 195 | 190 | 190 | 2,300 |
2011/04/11 | 191 | 195 | 191 | 195 | 1,200 |
2011/04/08 | 189 | 190 | 187 | 189 | 2,100 |
2011/04/07 | 190 | 190 | 184 | 184 | 400 |
2011/04/06 | 200 | 200 | 184 | 186 | 2,800 |
2011/04/05 | 200 | 200 | 198 | 198 | 1,700 |
2011/04/04 | 200 | 200 | 200 | 200 | 100 |
2011/04/01 | 200 | 205 | 199 | 199 | 1,100 |
2011/03/31 | 205 | 205 | 199 | 199 | 1,300 |
2011/03/30 | 211 | 211 | 199 | 204 | 11,100 |
2011/03/29 | 215 | 215 | 203 | 211 | 3,600 |
2011/03/28 | 222 | 222 | 212 | 220 | 3,500 |
2011/03/25 | 216 | 218 | 216 | 218 | 4,100 |
2011/03/24 | 213 | 229 | 206 | 210 | 5,700 |
2011/03/23 | 218 | 221 | 217 | 221 | 1,400 |
2011/03/22 | 220 | 224 | 220 | 224 | 1,000 |
2011/03/18 | 200 | 213 | 200 | 213 | 4,300 |
2011/03/17 | 162 | 188 | 162 | 186 | 4,900 |
2011/03/16 | 142 | 164 | 139 | 164 | 2,400 |
2011/03/15 | 168 | 170 | 142 | 142 | 4,200 |
2011/03/14 | 229 | 229 | 192 | 192 | 1,300 |
2011/03/11 | 241 | 242 | 241 | 241 | 33,800 |
2011/03/10 | 238 | 244 | 238 | 239 | 4,100 |
2011/03/09 | 241 | 243 | 240 | 240 | 500 |
2011/03/08 | 237 | 237 | 237 | 237 | 900 |
2011/03/07 | 238 | 240 | 237 | 237 | 1,800 |
2011/03/04 | 244 | 244 | 237 | 237 | 1,200 |
2011/03/03 | 244 | 244 | 238 | 238 | 1,700 |
2011/03/02 | 243 | 245 | 240 | 240 | 1,400 |
2011/03/01 | 249 | 249 | 245 | 245 | 300 |
2011/02/28 | 247 | 247 | 242 | 247 | 600 |
2011/02/25 | 237 | 241 | 237 | 241 | 300 |
2011/02/24 | 242 | 242 | 239 | 239 | 1,300 |
2011/02/23 | 249 | 249 | 242 | 242 | 400 |
2011/02/22 | 248 | 248 | 241 | 241 | 1,700 |
2011/02/21 | 250 | 250 | 248 | 248 | 1,500 |
2011/02/18 | 245 | 250 | 245 | 245 | 900 |
2011/02/17 | 250 | 250 | 248 | 250 | 1,500 |
2011/02/16 | 245 | 250 | 245 | 245 | 1,100 |
2011/02/15 | 251 | 251 | 245 | 245 | 500 |
2011/02/14 | 250 | 250 | 249 | 249 | 200 |
2011/02/10 | 244 | 245 | 244 | 244 | 400 |
2011/02/09 | 252 | 252 | 245 | 250 | 1,700 |
2011/02/08 | 253 | 253 | 245 | 248 | 3,100 |
2011/02/07 | 252 | 252 | 252 | 252 | 700 |
2011/02/04 | 241 | 246 | 241 | 244 | 400 |
2011/02/03 | 238 | 238 | 238 | 238 | 300 |
2011/02/02 | 240 | 240 | 237 | 237 | 900 |
2011/02/01 | 231 | 234 | 231 | 234 | 600 |
2011/01/31 | 235 | 235 | 231 | 231 | 1,600 |
2011/01/28 | 239 | 240 | 237 | 237 | 5,000 |
2011/01/27 | 239 | 244 | 239 | 244 | 1,300 |
2011/01/26 | 239 | 243 | 239 | 239 | 1,700 |
2011/01/25 | 240 | 241 | 236 | 236 | 2,200 |
2011/01/24 | 238 | 238 | 235 | 235 | 500 |
2011/01/21 | 247 | 247 | 234 | 234 | 1,900 |
2011/01/20 | 246 | 248 | 239 | 239 | 1,600 |
2011/01/19 | 249 | 249 | 249 | 249 | 400 |
2011/01/18 | 246 | 250 | 246 | 250 | 400 |
2011/01/17 | 246 | 252 | 242 | 246 | 1,800 |
2011/01/14 | 248 | 250 | 246 | 246 | 5,500 |
2011/01/13 | 248 | 248 | 247 | 247 | 900 |
2011/01/12 | 249 | 257 | 241 | 246 | 6,400 |
2011/01/11 | 233 | 241 | 230 | 241 | 2,400 |
2011/01/07 | 231 | 231 | 229 | 229 | 4,100 |
2011/01/06 | 230 | 231 | 228 | 229 | 3,600 |
2011/01/05 | 230 | 230 | 229 | 229 | 1,000 |
2011/01/04 | 233 | 233 | 225 | 225 | 1,200 |