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 |
|---|---|---|---|---|---|
| 2024/04/26 | 477 | 480 | 469 | 474 | 277,500 |
| 2024/04/25 | 479 | 482 | 475 | 475 | 98,100 |
| 2024/04/24 | 473 | 482 | 472 | 479 | 105,300 |
| 2024/04/23 | 474 | 480 | 471 | 471 | 123,600 |
| 2024/04/22 | 475 | 478 | 468 | 472 | 183,800 |
| 2024/04/19 | 489 | 489 | 466 | 470 | 265,400 |
| 2024/04/18 | 477 | 491 | 476 | 486 | 103,000 |
| 2024/04/17 | 485 | 487 | 472 | 480 | 220,500 |
| 2024/04/16 | 495 | 497 | 485 | 485 | 245,400 |
| 2024/04/15 | 491 | 498 | 489 | 495 | 187,500 |
| 2024/04/12 | 501 | 502 | 493 | 494 | 136,400 |
| 2024/04/11 | 500 | 501 | 490 | 501 | 163,700 |
| 2024/04/10 | 501 | 507 | 500 | 502 | 149,600 |
| 2024/04/09 | 491 | 502 | 488 | 501 | 223,300 |
| 2024/04/08 | 491 | 495 | 487 | 492 | 208,400 |
| 2024/04/05 | 472 | 490 | 472 | 488 | 304,400 |
| 2024/04/04 | 505 | 505 | 483 | 483 | 447,000 |
| 2024/04/03 | 500 | 509 | 498 | 500 | 237,100 |
| 2024/04/02 | 516 | 519 | 505 | 505 | 344,000 |
| 2024/04/01 | 543 | 548 | 516 | 516 | 375,500 |
| 2024/03/29 | 534 | 545 | 532 | 537 | 296,100 |
| 2024/03/28 | 517 | 535 | 515 | 529 | 669,100 |
| 2024/03/27 | 551 | 555 | 547 | 552 | 358,100 |
| 2024/03/26 | 558 | 558 | 546 | 548 | 481,600 |
| 2024/03/25 | 566 | 573 | 560 | 560 | 289,400 |
| 2024/03/22 | 565 | 565 | 556 | 560 | 221,300 |
| 2024/03/21 | 555 | 566 | 553 | 562 | 356,200 |
| 2024/03/19 | 544 | 549 | 540 | 545 | 287,900 |
| 2024/03/18 | 549 | 552 | 541 | 545 | 243,200 |
| 2024/03/15 | 555 | 555 | 538 | 541 | 485,100 |
| 2024/03/14 | 550 | 557 | 546 | 556 | 199,000 |
| 2024/03/13 | 564 | 567 | 548 | 550 | 335,300 |
| 2024/03/12 | 557 | 564 | 548 | 559 | 417,100 |
| 2024/03/11 | 574 | 577 | 563 | 569 | 425,600 |
| 2024/03/08 | 586 | 596 | 582 | 584 | 320,500 |
| 2024/03/07 | 605 | 608 | 587 | 592 | 428,700 |
| 2024/03/06 | 597 | 605 | 588 | 598 | 371,000 |
| 2024/03/05 | 595 | 610 | 587 | 602 | 597,600 |
| 2024/03/04 | 587 | 610 | 581 | 587 | 744,900 |
| 2024/03/01 | 582 | 606 | 577 | 586 | 639,500 |
| 2024/02/29 | 584 | 590 | 575 | 583 | 417,500 |
| 2024/02/28 | 586 | 596 | 579 | 579 | 391,700 |
| 2024/02/27 | 578 | 591 | 573 | 584 | 360,200 |
| 2024/02/26 | 548 | 595 | 543 | 579 | 1,019,700 |
| 2024/02/22 | 547 | 550 | 545 | 548 | 153,000 |
| 2024/02/21 | 544 | 548 | 540 | 544 | 175,500 |
| 2024/02/20 | 551 | 553 | 546 | 548 | 297,200 |
| 2024/02/19 | 550 | 558 | 545 | 554 | 227,500 |
| 2024/02/16 | 550 | 562 | 544 | 552 | 526,800 |
| 2024/02/15 | 563 | 563 | 540 | 543 | 503,000 |
| 2024/02/14 | 556 | 569 | 548 | 563 | 462,900 |
| 2024/02/13 | 566 | 574 | 551 | 559 | 607,400 |
| 2024/02/09 | 543 | 560 | 531 | 560 | 884,100 |
| 2024/02/08 | 533 | 552 | 533 | 543 | 611,000 |
| 2024/02/07 | 513 | 534 | 512 | 532 | 536,500 |
| 2024/02/06 | 520 | 526 | 507 | 516 | 1,425,300 |
| 2024/02/05 | 537 | 557 | 533 | 554 | 1,000,000 |
| 2024/02/02 | 535 | 536 | 526 | 529 | 316,100 |
| 2024/02/01 | 530 | 544 | 526 | 534 | 448,500 |
| 2024/01/31 | 535 | 537 | 526 | 535 | 306,400 |
| 2024/01/30 | 547 | 550 | 532 | 536 | 588,700 |
| 2024/01/29 | 545 | 551 | 541 | 542 | 237,600 |
| 2024/01/26 | 545 | 548 | 541 | 543 | 219,500 |
| 2024/01/25 | 543 | 551 | 541 | 546 | 239,000 |
| 2024/01/24 | 550 | 551 | 538 | 544 | 396,000 |
| 2024/01/23 | 559 | 562 | 547 | 549 | 298,100 |
| 2024/01/22 | 550 | 564 | 550 | 557 | 347,600 |
| 2024/01/19 | 552 | 556 | 548 | 549 | 300,400 |
| 2024/01/18 | 550 | 557 | 541 | 546 | 499,800 |
| 2024/01/17 | 562 | 582 | 558 | 558 | 643,600 |
| 2024/01/16 | 568 | 572 | 551 | 560 | 695,900 |
| 2024/01/15 | 553 | 564 | 551 | 561 | 728,000 |
| 2024/01/12 | 553 | 553 | 530 | 540 | 622,800 |
| 2024/01/11 | 538 | 555 | 537 | 551 | 548,900 |
| 2024/01/10 | 546 | 559 | 535 | 535 | 1,149,200 |
| 2024/01/09 | 520 | 545 | 518 | 544 | 922,000 |
| 2024/01/05 | 510 | 518 | 508 | 517 | 446,600 |
| 2024/01/04 | 497 | 515 | 492 | 513 | 848,800 |