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
2021/12/30 303 309 302 306 60,900
2021/12/29 302 308 299 305 140,100
2021/12/28 306 307 294 301 180,100
2021/12/27 313 329 298 304 967,300
2021/12/24 275 277 273 276 44,900
2021/12/23 272 276 272 273 51,300
2021/12/22 268 274 267 272 86,300
2021/12/21 270 271 267 268 65,800
2021/12/20 272 273 268 268 90,900
2021/12/17 276 277 272 274 53,600
2021/12/16 278 280 274 277 89,300
2021/12/15 271 278 271 275 81,600
2021/12/14 278 279 275 275 40,800
2021/12/13 283 283 279 280 22,800
2021/12/10 283 284 281 282 39,400
2021/12/09 285 286 281 282 31,800
2021/12/08 289 289 283 285 78,700
2021/12/07 281 289 281 289 47,800
2021/12/06 285 287 279 279 39,500
2021/12/03 280 285 278 285 25,100
2021/12/02 278 284 277 277 38,600
2021/12/01 278 283 271 278 65,800
2021/11/30 281 284 272 272 55,000
2021/11/29 288 288 281 281 57,100
2021/11/26 300 300 291 291 79,100
2021/11/25 302 302 301 302 15,000
2021/11/24 302 302 299 300 57,400
2021/11/22 303 304 301 303 25,100
2021/11/19 302 305 301 302 50,900
2021/11/18 305 306 302 303 35,600
2021/11/17 305 308 305 306 26,800
2021/11/16 305 306 303 305 15,400
2021/11/15 306 306 303 304 23,200
2021/11/12 302 305 302 303 12,300
2021/11/11 303 304 301 301 24,200
2021/11/10 305 305 302 303 37,600
2021/11/09 309 309 305 305 27,000
2021/11/08 310 312 300 309 158,600
2021/11/05 326 328 323 328 61,500
2021/11/04 318 326 318 326 72,200
2021/11/02 311 314 309 313 47,400
2021/11/01 311 313 310 311 36,200
2021/10/29 309 314 305 310 47,300
2021/10/28 320 322 299 299 195,900
2021/10/27 324 324 320 323 18,000
2021/10/26 322 324 321 324 16,000
2021/10/25 320 322 320 320 15,300
2021/10/22 322 323 320 320 30,100
2021/10/21 324 326 323 323 20,600
2021/10/20 326 328 323 325 26,000
2021/10/19 322 326 322 325 17,500
2021/10/18 324 325 320 322 51,400
2021/10/15 325 326 323 326 8,600
2021/10/14 323 324 321 322 13,300
2021/10/13 325 325 322 323 19,700
2021/10/12 326 327 324 325 19,900
2021/10/11 323 327 323 327 18,900
2021/10/08 324 324 321 322 22,600
2021/10/07 320 322 318 320 45,800
2021/10/06 325 326 320 320 32,200
2021/10/05 324 326 321 322 61,100
2021/10/04 329 330 326 326 39,400
2021/10/01 332 333 327 328 92,900
2021/09/30 340 341 334 334 91,100
2021/09/29 340 340 337 340 53,900
2021/09/28 341 341 335 341 47,100
2021/09/27 340 342 338 340 30,600
2021/09/24 339 340 338 340 44,200
2021/09/22 338 338 331 336 46,800
2021/09/21 339 340 336 336 59,100
2021/09/17 342 342 338 341 38,800
2021/09/16 344 344 339 343 53,300
2021/09/15 344 345 342 345 38,100
2021/09/14 344 345 341 345 38,100
2021/09/13 345 345 341 345 36,400
2021/09/10 335 345 335 345 85,700
2021/09/09 334 334 332 334 20,700
2021/09/08 334 335 331 335 35,600
2021/09/07 335 335 330 335 50,000
2021/09/06 331 333 329 333 38,800
2021/09/03 325 328 325 328 26,600
2021/09/02 328 329 324 324 29,000
2021/09/01 329 331 327 327 22,500
2021/08/31 327 331 327 329 12,800
2021/08/30 330 330 327 329 20,000
2021/08/27 329 330 327 328 13,100
2021/08/26 328 328 325 328 15,100
2021/08/25 330 332 328 328 22,000
2021/08/24 325 330 325 329 23,600
2021/08/23 323 327 323 325 25,700
2021/08/20 325 325 320 321 27,100
2021/08/19 324 326 322 323 39,600
2021/08/18 322 326 321 324 17,000
2021/08/17 330 331 323 324 30,800
2021/08/16 338 338 329 329 65,400
2021/08/13 344 344 340 341 20,300
2021/08/12 345 345 341 344 21,200
2021/08/11 345 349 345 347 18,400
2021/08/10 342 345 340 344 32,700
2021/08/06 343 345 341 342 24,400
2021/08/05 349 351 344 344 29,400
2021/08/04 352 354 350 350 9,700
2021/08/03 354 355 351 351 26,200
2021/08/02 345 354 345 354 27,900
2021/07/30 351 351 341 342 28,600
2021/07/29 352 353 345 348 40,000
2021/07/28 348 357 348 353 54,500
2021/07/27 350 350 347 350 24,000
2021/07/26 349 350 346 350 14,200
2021/07/21 349 349 344 346 38,200
2021/07/20 347 349 345 345 27,300
2021/07/19 357 357 348 349 61,600
2021/07/16 359 361 354 358 32,500
2021/07/15 363 365 359 362 49,100
2021/07/14 355 364 355 363 121,800
2021/07/13 345 352 345 352 65,300
2021/07/12 337 341 335 341 52,500
2021/07/09 336 340 333 336 60,600
2021/07/08 338 340 337 337 61,400
2021/07/07 339 340 337 338 20,800
2021/07/06 344 344 340 341 18,600
2021/07/05 342 342 340 340 11,600
2021/07/02 342 342 340 340 24,200
2021/07/01 344 345 340 340 26,300
2021/06/30 344 347 343 343 18,900
2021/06/29 346 346 341 343 22,800
2021/06/28 342 346 342 346 24,200
2021/06/25 338 344 337 343 38,200
2021/06/24 339 340 336 338 23,200
2021/06/23 344 345 340 340 12,200
2021/06/22 339 343 337 341 41,800
2021/06/21 341 341 330 334 82,400
2021/06/18 350 350 341 341 36,200
2021/06/17 351 351 345 347 45,700
2021/06/16 352 353 349 351 26,300
2021/06/15 345 352 345 350 29,300
2021/06/14 348 351 346 346 20,600
2021/06/11 353 353 346 348 50,800
2021/06/10 356 356 350 354 38,500
2021/06/09 358 359 356 357 35,900
2021/06/08 358 361 356 359 21,300
2021/06/07 358 361 355 358 67,100
2021/06/04 354 358 353 356 36,200
2021/06/03 353 357 352 354 62,200
2021/06/02 349 354 349 350 39,500
2021/06/01 345 352 343 350 32,900
2021/05/31 350 352 343 344 45,900
2021/05/28 351 356 348 349 90,200
2021/05/27 340 354 340 350 121,300
2021/05/26 336 342 336 340 46,400
2021/05/25 338 341 337 338 53,300
2021/05/24 339 343 335 336 68,500
2021/05/21 336 340 334 336 66,700
2021/05/20 337 343 331 335 110,600
2021/05/19 337 344 336 339 75,100
2021/05/18 334 342 334 337 88,400
2021/05/17 344 347 337 338 34,400
2021/05/14 338 346 337 344 77,100
2021/05/13 334 339 330 330 47,300
2021/05/12 350 355 336 337 90,000
2021/05/11 363 363 351 351 87,300
2021/05/10 363 369 357 361 137,600
2021/05/07 365 374 359 373 147,000
2021/05/06 360 365 359 363 71,200
2021/04/30 362 366 358 358 51,000
2021/04/28 366 368 362 362 56,400
2021/04/27 367 369 362 365 37,300
2021/04/26 365 371 361 365 48,100
2021/04/23 364 367 361 365 28,600
2021/04/22 365 367 361 364 31,000
2021/04/21 365 366 351 357 95,900
2021/04/20 382 382 370 370 88,700
2021/04/19 383 389 383 384 36,300
2021/04/16 384 385 380 382 47,000
2021/04/15 382 385 380 383 42,900
2021/04/14 383 387 380 382 56,600
2021/04/13 382 390 382 384 37,700
2021/04/12 384 388 382 385 40,800
2021/04/09 376 382 376 381 32,200
2021/04/08 391 391 377 377 64,800
2021/04/07 381 391 381 389 61,600
2021/04/06 399 400 382 385 109,800
2021/04/05 400 410 399 399 119,400
2021/04/02 410 410 396 398 147,100
2021/04/01 428 428 402 407 341,400
2021/03/31 395 448 395 433 1,445,700
2021/03/30 386 386 378 384 91,200
2021/03/29 399 400 384 390 129,100
2021/03/26 382 399 381 392 208,400
2021/03/25 368 383 367 381 99,500
2021/03/24 387 387 365 365 164,800
2021/03/23 378 391 378 389 191,700
2021/03/22 373 377 371 377 97,200
2021/03/19 366 377 363 377 172,100
2021/03/18 365 366 361 366 66,100
2021/03/17 359 365 359 365 68,300
2021/03/16 360 366 358 363 95,100
2021/03/15 355 360 355 360 57,900
2021/03/12 360 360 354 355 94,100
2021/03/11 361 363 357 359 96,700
2021/03/10 356 364 351 360 181,300
2021/03/09 358 358 349 355 98,400
2021/03/08 340 357 339 355 205,900
2021/03/05 335 338 328 338 73,500
2021/03/04 347 347 332 337 71,900
2021/03/03 346 347 340 347 56,000
2021/03/02 345 349 339 343 106,000
2021/03/01 331 347 331 345 82,900
2021/02/26 336 336 331 331 87,200
2021/02/25 340 340 334 339 85,600
2021/02/24 343 346 335 339 81,000
2021/02/22 342 350 340 344 70,500
2021/02/19 343 345 340 340 63,600
2021/02/18 349 349 342 344 38,900
2021/02/17 340 349 336 349 97,200
2021/02/16 351 352 338 340 151,000
2021/02/15 356 357 351 352 75,100
2021/02/12 350 359 350 354 124,600
2021/02/10 354 354 350 350 96,800
2021/02/09 355 357 351 354 175,800
2021/02/08 360 367 352 357 401,900
2021/02/05 329 336 328 333 144,700
2021/02/04 329 329 324 328 38,700
2021/02/03 324 330 324 329 99,600
2021/02/02 319 325 317 323 38,700
2021/02/01 309 321 309 319 58,200
2021/01/29 314 315 307 307 64,600
2021/01/28 315 320 312 315 78,600
2021/01/27 319 319 312 319 54,000
2021/01/26 320 321 316 318 31,900
2021/01/25 321 327 319 321 71,000
2021/01/22 323 323 316 319 64,100
2021/01/21 315 325 315 325 99,500
2021/01/20 313 317 309 314 61,500
2021/01/19 308 314 308 312 44,300
2021/01/18 310 312 309 309 34,100
2021/01/15 317 317 310 310 46,700
2021/01/14 317 319 314 317 66,500
2021/01/13 315 319 310 317 56,300
2021/01/12 319 319 308 313 93,300
2021/01/08 325 328 317 322 262,600
2021/01/07 296 329 296 314 743,800
2021/01/06 291 295 291 295 33,500
2021/01/05 290 292 288 291 38,200
2021/01/04 294 294 287 290 36,500

このページの先頭へ