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
2018/12/28 609 626 609 617 158,900
2018/12/27 619 625 604 619 201,400
2018/12/26 567 589 565 581 266,200
2018/12/25 560 579 551 554 465,500
2018/12/21 605 620 590 594 361,800
2018/12/20 656 656 618 624 270,500
2018/12/19 654 665 645 656 238,600
2018/12/18 657 665 648 649 267,700
2018/12/17 686 692 670 671 177,100
2018/12/14 707 711 685 686 305,800
2018/12/13 706 716 698 713 124,800
2018/12/12 695 719 693 705 231,700
2018/12/11 700 705 680 685 191,400
2018/12/10 712 717 698 700 178,100
2018/12/07 728 736 716 719 121,300
2018/12/06 753 756 721 727 253,200
2018/12/05 756 764 747 757 139,200
2018/12/04 800 800 768 773 123,800
2018/12/03 790 805 782 797 135,000
2018/11/30 771 789 765 786 131,700
2018/11/29 782 792 768 771 128,800
2018/11/28 753 779 752 775 136,100
2018/11/27 768 768 747 753 138,500
2018/11/26 737 768 737 759 207,400
2018/11/22 739 744 725 739 137,900
2018/11/21 728 748 723 737 169,000
2018/11/20 736 746 732 745 130,300
2018/11/19 726 754 723 747 204,700
2018/11/16 744 749 726 731 223,500
2018/11/15 741 754 736 740 165,900
2018/11/14 754 761 741 753 266,600
2018/11/13 742 765 733 760 285,800
2018/11/12 781 781 759 764 172,700
2018/11/09 781 800 771 787 211,800
2018/11/08 813 818 775 776 328,600
2018/11/07 831 847 798 801 659,500
2018/11/06 795 795 758 795 304,900
2018/11/05 787 811 781 789 180,800
2018/11/02 771 795 767 793 202,200
2018/11/01 780 783 760 773 124,300
2018/10/31 760 781 747 781 185,900
2018/10/30 692 752 691 742 478,100
2018/10/29 721 731 698 701 316,600
2018/10/26 745 750 713 721 373,400
2018/10/25 753 766 728 732 647,300
2018/10/24 793 800 780 793 182,200
2018/10/23 798 805 781 788 249,900
2018/10/22 802 818 788 801 195,700
2018/10/19 813 818 801 807 248,100
2018/10/18 856 856 821 827 245,800
2018/10/17 854 869 843 859 233,500
2018/10/16 826 845 826 843 323,700
2018/10/15 820 842 815 826 257,100
2018/10/12 815 835 810 823 330,200
2018/10/11 800 821 791 820 631,000
2018/10/10 856 874 832 866 457,100
2018/10/09 897 902 841 842 828,500
2018/10/05 923 941 900 904 585,300
2018/10/04 909 927 900 924 493,500
2018/10/03 893 918 893 895 376,600
2018/10/02 926 935 890 899 565,000
2018/10/01 905 937 896 924 651,800
2018/09/28 911 918 886 892 686,000
2018/09/27 936 959 891 896 1,028,400
2018/09/26 894 949 894 944 940,500
2018/09/25 923 939 886 895 975,500
2018/09/21 915 932 898 922 1,335,400
2018/09/20 962 995 896 908 2,279,600
2018/09/19 1,018 1,072 928 948 3,062,400
2018/09/18 1,135 1,182 1,015 1,024 4,374,900
2018/09/14 1,136 1,154 1,002 1,051 6,192,900
2018/09/13 1,036 1,293 1,036 1,218 12,191,700
2018/09/12 1,020 1,020 1,020 1,020 236,500
2018/09/11 735 870 731 870 1,639,200
2018/09/10 719 728 718 720 39,100
2018/09/07 730 730 716 719 98,600
2018/09/06 738 743 730 734 35,400
2018/09/05 750 750 741 742 47,400
2018/09/04 752 761 747 752 35,600
2018/09/03 778 778 750 752 74,000
2018/08/31 770 788 770 778 78,500
2018/08/30 785 796 771 778 104,000
2018/08/29 763 789 762 785 141,300
2018/08/28 752 770 752 762 83,900
2018/08/27 746 760 745 756 95,200
2018/08/24 730 740 727 739 53,000
2018/08/23 726 732 722 726 61,800
2018/08/22 703 730 703 726 89,600
2018/08/21 710 710 702 703 32,700
2018/08/20 720 723 708 708 63,900
2018/08/17 716 720 711 720 32,500
2018/08/16 711 715 701 707 68,200
2018/08/15 720 725 712 716 69,100
2018/08/14 707 719 704 717 85,500
2018/08/13 732 732 706 708 108,600
2018/08/10 755 756 734 737 128,600
2018/08/09 747 765 745 762 103,500
2018/08/08 742 759 742 751 109,400
2018/08/07 733 747 731 740 125,000
2018/08/06 777 789 743 748 406,100
2018/08/03 775 777 758 767 141,700
2018/08/02 770 782 770 774 147,900
2018/08/01 764 775 764 770 153,900
2018/07/31 760 765 756 758 83,700
2018/07/30 767 772 760 760 85,400
2018/07/27 766 769 763 767 92,000
2018/07/26 752 763 748 759 148,900
2018/07/25 741 752 737 744 139,300
2018/07/24 722 738 719 736 81,100
2018/07/23 716 727 716 722 55,000
2018/07/20 727 733 721 723 66,600
2018/07/19 728 735 724 731 83,400
2018/07/18 713 726 710 724 74,500
2018/07/17 704 714 699 709 88,900
2018/07/13 700 707 698 705 58,000
2018/07/12 696 704 690 696 76,500
2018/07/11 701 703 688 694 63,900
2018/07/10 704 714 700 705 76,100
2018/07/09 693 704 685 702 62,900
2018/07/06 676 696 676 694 93,500
2018/07/05 683 694 670 675 165,500
2018/07/04 685 693 678 679 89,100
2018/07/03 697 700 682 686 79,700
2018/07/02 697 723 694 697 142,700
2018/06/29 696 699 688 698 79,900
2018/06/28 685 697 681 696 87,900
2018/06/27 690 697 683 691 84,100
2018/06/26 679 695 674 690 100,800
2018/06/25 703 703 683 687 129,800
2018/06/22 705 711 690 704 239,600
2018/06/21 702 715 700 709 114,900
2018/06/20 700 705 682 703 163,800
2018/06/19 709 719 699 700 170,800
2018/06/18 728 730 704 713 203,700
2018/06/15 746 749 733 733 158,000
2018/06/14 745 756 745 748 82,900
2018/06/13 750 758 747 755 94,000
2018/06/12 752 754 747 747 116,600
2018/06/11 759 760 750 752 96,700
2018/06/08 750 758 747 755 91,800
2018/06/07 737 754 737 753 151,900
2018/06/06 734 744 734 736 104,900
2018/06/05 746 749 732 734 125,400
2018/06/04 736 750 733 743 97,500
2018/06/01 728 733 723 730 99,100
2018/05/31 737 740 729 731 146,000
2018/05/30 739 740 730 732 191,100
2018/05/29 766 767 746 749 211,900
2018/05/28 773 773 760 766 70,900
2018/05/25 765 773 758 760 201,900
2018/05/24 783 787 767 769 252,700
2018/05/23 801 801 782 782 268,900
2018/05/22 800 814 800 806 166,900
2018/05/21 788 800 787 799 152,000
2018/05/18 793 794 782 790 177,800
2018/05/17 787 798 786 789 145,700
2018/05/16 800 800 787 791 216,900
2018/05/15 793 804 790 802 218,900
2018/05/14 783 793 778 793 231,000
2018/05/11 784 787 769 781 464,200
2018/05/10 809 813 782 786 597,400
2018/05/09 817 824 803 808 963,600
2018/05/08 896 912 885 907 288,200
2018/05/07 909 912 896 899 176,400
2018/05/02 895 904 895 900 142,800
2018/05/01 910 911 893 901 128,000
2018/04/27 933 935 913 918 203,200
2018/04/26 937 940 931 933 119,400
2018/04/25 932 943 931 937 75,700
2018/04/24 934 947 932 944 124,100
2018/04/23 928 948 928 939 88,200
2018/04/20 952 952 938 938 89,500
2018/04/19 951 957 938 955 138,900
2018/04/18 937 959 936 954 187,400
2018/04/17 939 949 917 937 299,300
2018/04/16 933 936 921 935 151,100
2018/04/13 903 935 903 934 203,700
2018/04/12 910 912 898 902 117,900
2018/04/11 907 919 902 909 193,200
2018/04/10 870 906 866 906 241,200
2018/04/09 870 873 850 869 180,900
2018/04/06 899 901 872 873 284,000
2018/04/05 900 905 884 899 184,800
2018/04/04 917 918 887 888 266,100
2018/04/03 917 922 905 911 201,300
2018/04/02 941 949 930 930 206,000
2018/03/30 921 949 918 942 280,800
2018/03/29 923 933 894 902 211,300
2018/03/28 898 919 894 910 202,500
2018/03/27 937 946 929 945 281,400
2018/03/26 912 917 887 914 338,900
2018/03/23 945 952 920 925 473,600
2018/03/22 983 991 973 977 177,700
2018/03/20 956 977 955 970 130,000
2018/03/19 994 998 965 975 252,600
2018/03/16 1,011 1,018 997 1,003 177,700
2018/03/15 1,012 1,016 995 1,014 142,000
2018/03/14 995 1,015 991 1,012 138,800
2018/03/13 991 998 978 998 120,500
2018/03/12 996 1,005 984 1,000 248,700
2018/03/09 985 988 958 966 285,000
2018/03/08 960 984 954 972 187,100
2018/03/07 960 967 942 945 280,700
2018/03/06 973 987 962 964 288,800
2018/03/05 998 1,000 935 943 428,800
2018/03/02 983 1,012 980 1,004 309,800
2018/03/01 1,060 1,064 1,018 1,025 460,000
2018/02/28 1,071 1,094 1,069 1,078 264,600
2018/02/27 1,099 1,106 1,066 1,090 452,000
2018/02/26 1,074 1,094 1,059 1,088 466,900
2018/02/23 1,022 1,070 1,015 1,062 434,200
2018/02/22 1,008 1,013 989 1,011 327,300
2018/02/21 995 1,016 986 1,008 292,300
2018/02/20 995 1,003 975 995 275,000
2018/02/19 961 1,008 957 996 410,400
2018/02/16 946 954 929 947 390,200
2018/02/15 906 942 896 937 447,500
2018/02/14 944 963 887 896 660,800
2018/02/13 990 992 928 933 629,800
2018/02/09 967 978 922 950 1,035,200
2018/02/08 1,012 1,072 1,005 1,019 926,600
2018/02/07 1,155 1,160 950 967 1,636,800
2018/02/06 961 1,030 930 1,005 672,700
2018/02/05 1,095 1,105 1,065 1,096 354,900
2018/02/02 1,142 1,142 1,120 1,129 225,900
2018/02/01 1,142 1,156 1,131 1,137 259,500
2018/01/31 1,133 1,169 1,114 1,136 329,600
2018/01/30 1,171 1,187 1,138 1,142 339,100
2018/01/29 1,168 1,185 1,160 1,166 241,400
2018/01/26 1,135 1,167 1,133 1,161 276,100
2018/01/25 1,145 1,149 1,128 1,129 291,800
2018/01/24 1,164 1,195 1,144 1,154 330,200
2018/01/23 1,159 1,172 1,153 1,164 166,900
2018/01/22 1,138 1,164 1,112 1,156 297,500
2018/01/19 1,140 1,160 1,133 1,138 188,200
2018/01/18 1,146 1,169 1,137 1,140 309,100
2018/01/17 1,155 1,158 1,136 1,140 225,400
2018/01/16 1,188 1,197 1,147 1,161 245,600
2018/01/15 1,151 1,198 1,141 1,178 438,500
2018/01/12 1,151 1,156 1,136 1,140 207,400
2018/01/11 1,140 1,164 1,137 1,155 293,500
2018/01/10 1,150 1,153 1,135 1,144 253,500
2018/01/09 1,150 1,163 1,140 1,152 231,800
2018/01/05 1,132 1,149 1,110 1,149 281,100
2018/01/04 1,145 1,147 1,127 1,132 273,600

このページの先頭へ