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
2022/12/30 434 461 431 453 647,500
2022/12/29 418 433 415 432 211,800
2022/12/28 418 421 410 418 253,100
2022/12/27 418 427 418 419 220,800
2022/12/26 438 438 414 415 433,300
2022/12/23 446 458 439 442 504,800
2022/12/22 427 457 427 456 720,000
2022/12/21 415 430 412 426 276,200
2022/12/20 428 438 413 421 337,700
2022/12/19 414 426 414 426 140,200
2022/12/16 425 430 419 419 175,000
2022/12/15 427 438 425 432 167,900
2022/12/14 433 434 424 427 306,100
2022/12/13 422 430 420 430 371,700
2022/12/12 422 422 414 417 313,800
2022/12/09 418 430 418 428 298,900
2022/12/08 420 424 411 419 225,700
2022/12/07 414 425 411 415 246,100
2022/12/06 419 426 413 422 364,500
2022/12/05 437 438 420 429 370,600
2022/12/02 439 444 432 441 270,000
2022/12/01 445 449 437 440 454,700
2022/11/30 453 459 442 446 622,700
2022/11/29 458 465 452 462 279,600
2022/11/28 479 480 457 462 486,300
2022/11/25 480 492 474 474 691,100
2022/11/24 481 484 466 475 594,400
2022/11/22 474 488 468 487 934,000
2022/11/21 467 472 443 467 800,600
2022/11/18 475 485 463 467 1,028,600
2022/11/17 451 495 451 467 2,106,700
2022/11/16 518 519 450 462 3,898,900
2022/11/15 477 537 469 528 1,622,400
2022/11/14 495 497 471 472 548,100
2022/11/11 498 511 486 496 975,900
2022/11/10 525 525 482 485 737,500
2022/11/09 520 532 495 517 597,800
2022/11/08 501 522 501 520 470,100
2022/11/07 484 502 463 499 999,800
2022/11/04 498 511 483 508 538,500
2022/11/02 471 496 464 492 358,100
2022/11/01 463 485 457 471 445,400
2022/10/31 423 476 416 476 1,325,300
2022/10/28 459 465 403 407 848,800
2022/10/27 470 477 446 469 482,300
2022/10/26 552 555 458 472 711,500
2022/10/25 545 555 538 545 276,000
2022/10/24 530 538 519 537 325,400
2022/10/21 500 525 494 525 280,500
2022/10/20 488 506 485 502 293,500
2022/10/19 483 490 475 488 109,200
2022/10/18 469 484 469 483 122,600
2022/10/17 483 485 464 471 172,600
2022/10/14 464 481 459 481 220,800
2022/10/13 454 464 449 453 102,500
2022/10/12 448 459 445 455 70,200
2022/10/11 453 459 446 454 148,500
2022/10/07 432 461 424 460 229,700
2022/10/06 455 463 435 438 247,600
2022/10/05 464 467 441 456 366,300
2022/10/04 434 451 432 448 329,100
2022/10/03 410 431 403 429 469,100
2022/09/30 392 406 388 405 285,600
2022/09/29 384 392 384 392 74,600
2022/09/28 381 384 371 384 91,500
2022/09/27 381 381 377 379 45,900
2022/09/26 378 383 375 381 92,700
2022/09/22 378 382 377 382 58,200
2022/09/21 376 382 375 379 45,300
2022/09/20 380 380 377 379 23,700
2022/09/16 377 380 377 378 47,100
2022/09/15 376 381 376 379 33,500
2022/09/14 369 380 369 378 71,300
2022/09/13 375 379 372 379 57,800
2022/09/12 375 376 373 376 53,100
2022/09/09 376 376 371 375 67,600
2022/09/08 370 376 370 376 57,700
2022/09/07 375 375 370 371 51,700
2022/09/06 376 376 371 375 67,700
2022/09/05 375 376 372 376 45,000
2022/09/02 375 377 372 377 60,700
2022/09/01 374 376 373 374 60,300
2022/08/31 378 378 374 377 38,200
2022/08/30 377 379 372 379 47,300
2022/08/29 376 380 373 376 95,300
2022/08/26 372 391 372 387 193,000
2022/08/25 368 372 366 372 59,500
2022/08/24 367 368 365 366 37,600
2022/08/23 369 369 366 367 34,500
2022/08/22 364 370 363 369 76,100
2022/08/19 367 367 364 367 36,500
2022/08/18 364 367 362 365 61,200
2022/08/17 366 367 362 366 75,400
2022/08/16 363 366 361 366 61,200
2022/08/15 364 366 360 366 77,700
2022/08/12 351 367 350 367 223,800
2022/08/10 345 351 343 351 98,800
2022/08/09 348 349 342 345 51,000
2022/08/08 342 351 336 349 173,000
2022/08/05 343 349 343 348 56,500
2022/08/04 345 347 343 343 34,600
2022/08/03 343 346 342 345 43,200
2022/08/02 345 346 342 343 37,200
2022/08/01 347 348 344 346 65,600
2022/07/29 350 352 342 346 103,700
2022/07/28 344 354 341 354 122,000
2022/07/27 340 344 336 343 75,000
2022/07/26 340 340 338 340 39,500
2022/07/25 338 340 334 340 41,000
2022/07/22 336 339 334 339 45,700
2022/07/21 331 338 330 338 138,400
2022/07/20 329 332 327 331 89,800
2022/07/19 324 329 324 329 33,600
2022/07/15 330 330 323 325 78,300
2022/07/14 325 330 324 330 49,500
2022/07/13 327 327 322 327 42,100
2022/07/12 322 328 321 325 92,000
2022/07/11 326 330 321 321 126,000
2022/07/08 323 328 323 325 97,700
2022/07/07 325 327 319 325 45,400
2022/07/06 322 327 318 324 143,400
2022/07/05 318 324 317 322 84,000
2022/07/04 312 319 311 318 65,000
2022/07/01 313 315 310 311 62,800
2022/06/30 316 316 310 312 91,000
2022/06/29 305 319 304 319 136,900
2022/06/28 303 308 303 307 66,200
2022/06/27 295 304 295 302 80,500
2022/06/24 292 299 290 297 71,600
2022/06/23 291 293 290 291 24,300
2022/06/22 296 296 288 289 59,100
2022/06/21 301 305 294 294 103,000
2022/06/20 302 305 297 305 80,700
2022/06/17 294 304 292 304 113,300
2022/06/16 296 298 294 298 45,100
2022/06/15 293 295 291 295 70,100
2022/06/14 294 294 291 293 52,500
2022/06/13 292 294 288 294 60,100
2022/06/10 294 294 291 292 53,600
2022/06/09 294 298 292 298 75,100
2022/06/08 292 295 292 294 42,200
2022/06/07 289 292 288 292 32,200
2022/06/06 290 290 288 288 35,100
2022/06/03 295 295 288 292 30,900
2022/06/02 295 295 291 292 36,300
2022/06/01 292 296 292 295 36,900
2022/05/31 291 296 290 294 62,100
2022/05/30 289 294 287 294 77,100
2022/05/27 288 289 285 289 25,300
2022/05/26 284 287 282 285 34,000
2022/05/25 280 283 280 283 17,700
2022/05/24 285 285 281 282 24,500
2022/05/23 285 285 281 285 22,600
2022/05/20 282 284 281 283 25,800
2022/05/19 284 284 278 282 30,300
2022/05/18 279 285 278 285 24,000
2022/05/17 283 283 277 279 46,900
2022/05/16 288 289 283 285 26,600
2022/05/13 282 288 282 288 25,000
2022/05/12 285 286 282 282 15,800
2022/05/11 286 288 285 285 18,000
2022/05/10 289 290 284 287 36,500
2022/05/09 306 306 287 292 162,400
2022/05/06 288 298 287 298 75,300
2022/05/02 280 288 280 288 25,600
2022/04/28 283 284 281 281 42,100
2022/04/27 280 283 276 283 61,700
2022/04/26 285 285 281 282 19,400
2022/04/25 290 290 282 283 28,200
2022/04/22 292 292 288 288 15,000
2022/04/21 291 295 291 294 10,700
2022/04/20 290 295 289 291 31,600
2022/04/19 288 289 286 289 10,600
2022/04/18 285 287 285 285 9,500
2022/04/15 290 292 285 285 17,900
2022/04/14 287 295 287 292 28,400
2022/04/13 287 287 285 287 16,100
2022/04/12 290 290 285 285 26,100
2022/04/11 290 292 285 285 15,900
2022/04/08 295 297 289 289 50,800
2022/04/07 294 294 287 287 29,100
2022/04/06 301 301 295 295 25,300
2022/04/05 298 303 296 301 59,900
2022/04/04 294 297 293 294 15,100
2022/04/01 293 296 290 294 27,100
2022/03/31 293 298 293 293 33,000
2022/03/30 295 296 291 296 39,400
2022/03/29 304 304 297 302 78,000
2022/03/28 304 304 300 304 26,400
2022/03/25 305 305 301 304 50,900
2022/03/24 303 305 300 305 31,700
2022/03/23 299 306 299 305 64,700
2022/03/22 298 299 295 299 43,000
2022/03/18 295 296 293 296 21,700
2022/03/17 295 298 293 295 44,600
2022/03/16 293 294 290 294 26,700
2022/03/15 288 293 288 290 24,500
2022/03/14 289 289 286 289 39,700
2022/03/11 283 289 283 286 28,300
2022/03/10 278 288 277 288 47,300
2022/03/09 278 282 274 274 31,100
2022/03/08 280 286 275 278 69,100
2022/03/07 286 287 280 282 44,700
2022/03/04 287 291 285 286 29,900
2022/03/03 288 291 286 286 16,800
2022/03/02 288 289 285 285 26,700
2022/03/01 296 299 291 291 47,800
2022/02/28 289 294 289 293 28,700
2022/02/25 290 292 289 289 39,600
2022/02/24 289 294 287 290 95,400
2022/02/22 292 292 288 288 38,500
2022/02/21 298 298 291 292 16,000
2022/02/18 293 298 293 298 14,200
2022/02/17 301 301 294 297 14,200
2022/02/16 294 300 294 300 26,000
2022/02/15 292 295 291 292 20,500
2022/02/14 295 295 291 292 50,900
2022/02/10 298 299 297 298 15,200
2022/02/09 292 297 290 297 34,400
2022/02/08 288 293 288 293 26,700
2022/02/07 290 292 286 288 41,900
2022/02/04 285 295 283 294 95,400
2022/02/03 306 307 300 305 41,700
2022/02/02 296 308 295 306 82,300
2022/02/01 295 296 294 296 25,200
2022/01/31 291 296 291 296 25,500
2022/01/28 285 293 285 293 39,100
2022/01/27 294 294 284 285 56,800
2022/01/26 290 293 289 293 20,300
2022/01/25 296 296 289 289 20,900
2022/01/24 289 296 289 296 21,100
2022/01/21 292 292 289 292 31,000
2022/01/20 289 295 288 293 37,900
2022/01/19 300 300 289 289 61,700
2022/01/18 304 306 300 301 25,800
2022/01/17 302 306 302 305 22,700
2022/01/14 304 304 301 302 43,100
2022/01/13 312 312 307 307 29,000
2022/01/12 304 310 303 310 28,100
2022/01/11 309 309 301 303 60,000
2022/01/07 312 315 306 309 65,500
2022/01/06 310 316 308 312 84,900
2022/01/05 311 318 311 313 90,900
2022/01/04 309 311 304 309 86,900

このページの先頭へ