ヘリオス(4593)の株価時系列情報
ヘリオス(4593)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 |
---|---|---|---|---|---|
2024/04/25 | 149 | 152 | 147 | 148 | 437,500 |
2024/04/24 | 153 | 155 | 148 | 152 | 511,900 |
2024/04/23 | 145 | 155 | 145 | 153 | 1,341,200 |
2024/04/22 | 144 | 150 | 142 | 146 | 455,400 |
2024/04/19 | 143 | 146 | 137 | 145 | 1,321,400 |
2024/04/18 | 144 | 147 | 141 | 145 | 796,700 |
2024/04/17 | 147 | 151 | 144 | 144 | 789,200 |
2024/04/16 | 148 | 152 | 142 | 147 | 1,540,300 |
2024/04/15 | 150 | 153 | 147 | 148 | 1,145,200 |
2024/04/12 | 159 | 161 | 153 | 153 | 1,483,600 |
2024/04/11 | 159 | 163 | 159 | 160 | 922,000 |
2024/04/10 | 165 | 167 | 159 | 161 | 1,329,800 |
2024/04/09 | 170 | 172 | 158 | 168 | 3,274,600 |
2024/04/08 | 182 | 183 | 170 | 174 | 3,375,400 |
2024/04/05 | 169 | 188 | 167 | 180 | 5,555,100 |
2024/04/04 | 164 | 189 | 162 | 172 | 9,769,000 |
2024/04/03 | 160 | 166 | 156 | 164 | 1,306,800 |
2024/04/02 | 165 | 166 | 155 | 157 | 1,618,500 |
2024/04/01 | 161 | 170 | 157 | 167 | 2,066,800 |
2024/03/29 | 150 | 162 | 150 | 161 | 2,287,800 |
2024/03/28 | 140 | 151 | 140 | 150 | 1,258,300 |
2024/03/27 | 144 | 145 | 138 | 140 | 1,174,900 |
2024/03/26 | 146 | 147 | 143 | 143 | 1,088,900 |
2024/03/25 | 149 | 152 | 146 | 147 | 1,065,800 |
2024/03/22 | 146 | 152 | 142 | 151 | 2,286,800 |
2024/03/21 | 134 | 155 | 133 | 146 | 7,533,000 |
2024/03/19 | 130 | 134 | 128 | 132 | 632,600 |
2024/03/18 | 131 | 133 | 127 | 131 | 476,800 |
2024/03/15 | 131 | 134 | 129 | 130 | 507,500 |
2024/03/14 | 133 | 137 | 132 | 133 | 291,200 |
2024/03/13 | 135 | 137 | 132 | 132 | 423,000 |
2024/03/12 | 132 | 136 | 130 | 136 | 380,200 |
2024/03/11 | 136 | 139 | 130 | 134 | 879,400 |
2024/03/08 | 137 | 144 | 137 | 137 | 813,900 |
2024/03/07 | 140 | 143 | 137 | 139 | 1,032,500 |
2024/03/06 | 134 | 140 | 133 | 138 | 742,900 |
2024/03/05 | 135 | 135 | 131 | 133 | 718,600 |
2024/03/04 | 136 | 140 | 135 | 136 | 588,100 |
2024/03/01 | 138 | 141 | 134 | 135 | 974,400 |
2024/02/29 | 145 | 145 | 134 | 136 | 2,612,600 |
2024/02/28 | 132 | 147 | 130 | 145 | 3,013,700 |
2024/02/27 | 122 | 133 | 121 | 132 | 1,690,000 |
2024/02/26 | 119 | 124 | 118 | 122 | 1,780,300 |
2024/02/22 | 124 | 124 | 116 | 119 | 1,096,800 |
2024/02/21 | 123 | 125 | 121 | 122 | 496,500 |
2024/02/20 | 122 | 127 | 122 | 124 | 468,400 |
2024/02/19 | 121 | 127 | 119 | 123 | 1,077,800 |
2024/02/16 | 114 | 121 | 114 | 118 | 690,300 |
2024/02/15 | 120 | 122 | 115 | 115 | 717,800 |
2024/02/14 | 120 | 123 | 120 | 122 | 293,400 |
2024/02/13 | 123 | 126 | 120 | 122 | 469,900 |
2024/02/09 | 125 | 127 | 121 | 122 | 710,200 |
2024/02/08 | 129 | 131 | 124 | 124 | 907,900 |
2024/02/07 | 133 | 136 | 129 | 130 | 646,400 |
2024/02/06 | 135 | 135 | 133 | 134 | 242,200 |
2024/02/05 | 135 | 138 | 133 | 135 | 306,700 |
2024/02/02 | 136 | 142 | 135 | 135 | 646,400 |
2024/02/01 | 134 | 137 | 132 | 134 | 699,800 |
2024/01/31 | 138 | 138 | 132 | 134 | 1,206,700 |
2024/01/30 | 144 | 144 | 137 | 138 | 1,368,000 |
2024/01/29 | 145 | 146 | 143 | 144 | 577,800 |
2024/01/26 | 150 | 151 | 145 | 145 | 2,040,200 |
2024/01/25 | 156 | 158 | 155 | 156 | 306,400 |
2024/01/24 | 156 | 160 | 155 | 157 | 331,600 |
2024/01/23 | 160 | 161 | 156 | 156 | 451,100 |
2024/01/22 | 158 | 159 | 155 | 158 | 324,400 |
2024/01/19 | 156 | 158 | 154 | 156 | 724,700 |
2024/01/18 | 157 | 164 | 156 | 156 | 913,700 |
2024/01/17 | 159 | 160 | 156 | 156 | 732,800 |
2024/01/16 | 158 | 167 | 158 | 159 | 791,800 |
2024/01/15 | 161 | 162 | 159 | 159 | 254,800 |
2024/01/12 | 160 | 163 | 157 | 163 | 771,900 |
2024/01/11 | 163 | 163 | 160 | 160 | 394,400 |
2024/01/10 | 164 | 166 | 162 | 162 | 534,200 |
2024/01/09 | 166 | 168 | 164 | 164 | 317,300 |
2024/01/05 | 168 | 169 | 165 | 165 | 399,400 |
2024/01/04 | 163 | 170 | 160 | 170 | 819,300 |
2023/12/29 | 170 | 172 | 165 | 165 | 1,389,900 |
2023/12/28 | 186 | 188 | 168 | 168 | 5,347,700 |
2023/12/27 | 173 | 177 | 170 | 176 | 759,400 |
2023/12/26 | 169 | 174 | 169 | 172 | 467,700 |
2023/12/25 | 171 | 172 | 167 | 171 | 817,700 |
2023/12/22 | 176 | 176 | 169 | 171 | 920,900 |
2023/12/21 | 164 | 171 | 164 | 171 | 332,800 |
2023/12/20 | 166 | 174 | 165 | 168 | 598,900 |
2023/12/19 | 162 | 165 | 160 | 165 | 197,600 |
2023/12/18 | 165 | 165 | 156 | 163 | 1,234,600 |
2023/12/15 | 166 | 170 | 164 | 166 | 368,800 |
2023/12/14 | 170 | 173 | 165 | 166 | 513,700 |
2023/12/13 | 167 | 169 | 165 | 169 | 542,300 |
2023/12/12 | 172 | 172 | 165 | 167 | 630,500 |
2023/12/11 | 176 | 177 | 172 | 172 | 404,700 |
2023/12/08 | 173 | 175 | 169 | 173 | 728,700 |
2023/12/07 | 181 | 182 | 174 | 175 | 698,400 |
2023/12/06 | 185 | 186 | 179 | 183 | 777,800 |
2023/12/05 | 185 | 192 | 180 | 181 | 1,091,500 |
2023/12/04 | 172 | 194 | 172 | 185 | 3,956,100 |
2023/12/01 | 167 | 175 | 164 | 174 | 1,181,500 |
2023/11/30 | 172 | 173 | 163 | 165 | 1,923,100 |
2023/11/29 | 176 | 181 | 172 | 173 | 1,745,000 |
2023/11/28 | 176 | 177 | 172 | 173 | 1,970,300 |
2023/11/27 | 179 | 182 | 175 | 177 | 1,403,000 |
2023/11/24 | 169 | 182 | 168 | 180 | 2,829,700 |
2023/11/22 | 168 | 171 | 163 | 166 | 1,060,900 |
2023/11/21 | 165 | 168 | 161 | 165 | 841,100 |
2023/11/20 | 157 | 166 | 157 | 164 | 819,700 |
2023/11/17 | 156 | 158 | 153 | 156 | 415,100 |
2023/11/16 | 161 | 161 | 155 | 155 | 491,800 |
2023/11/15 | 156 | 167 | 155 | 163 | 2,126,100 |
2023/11/14 | 151 | 151 | 146 | 148 | 999,600 |
2023/11/13 | 156 | 157 | 150 | 152 | 707,400 |
2023/11/10 | 160 | 160 | 152 | 154 | 1,093,400 |
2023/11/09 | 172 | 172 | 160 | 162 | 714,000 |
2023/11/08 | 171 | 176 | 167 | 170 | 549,400 |
2023/11/07 | 169 | 173 | 166 | 170 | 435,000 |
2023/11/06 | 164 | 173 | 164 | 170 | 832,100 |
2023/11/02 | 165 | 165 | 162 | 163 | 595,600 |
2023/11/01 | 163 | 165 | 157 | 159 | 440,500 |
2023/10/31 | 158 | 163 | 157 | 161 | 406,400 |
2023/10/30 | 160 | 165 | 158 | 159 | 277,700 |
2023/10/27 | 157 | 161 | 154 | 161 | 481,600 |
2023/10/26 | 159 | 162 | 156 | 157 | 461,300 |
2023/10/25 | 164 | 173 | 160 | 161 | 1,191,400 |
2023/10/24 | 152 | 163 | 147 | 160 | 1,509,300 |
2023/10/23 | 153 | 157 | 152 | 152 | 491,900 |
2023/10/20 | 157 | 158 | 150 | 155 | 1,212,200 |
2023/10/19 | 160 | 164 | 156 | 157 | 913,500 |
2023/10/18 | 169 | 169 | 159 | 162 | 1,282,500 |
2023/10/17 | 166 | 171 | 165 | 167 | 653,500 |
2023/10/16 | 165 | 170 | 162 | 165 | 1,304,300 |
2023/10/13 | 186 | 190 | 167 | 170 | 3,521,900 |
2023/10/12 | 160 | 188 | 160 | 185 | 8,700,900 |
2023/10/11 | 220 | 221 | 151 | 158 | 11,294,000 |
2023/10/10 | 230 | 234 | 228 | 228 | 214,600 |
2023/10/06 | 224 | 232 | 224 | 230 | 370,300 |
2023/10/05 | 218 | 227 | 218 | 226 | 381,900 |
2023/10/04 | 219 | 226 | 218 | 218 | 569,100 |
2023/10/03 | 228 | 230 | 222 | 223 | 411,900 |
2023/10/02 | 238 | 239 | 229 | 229 | 538,700 |
2023/09/29 | 239 | 241 | 233 | 237 | 447,200 |
2023/09/28 | 233 | 240 | 233 | 235 | 375,100 |
2023/09/27 | 225 | 233 | 225 | 233 | 315,200 |
2023/09/26 | 229 | 231 | 226 | 227 | 291,400 |
2023/09/25 | 227 | 233 | 226 | 227 | 400,800 |
2023/09/22 | 217 | 227 | 215 | 225 | 428,600 |
2023/09/21 | 226 | 228 | 218 | 221 | 856,000 |
2023/09/20 | 221 | 233 | 221 | 226 | 679,800 |
2023/09/19 | 235 | 236 | 221 | 221 | 1,357,600 |
2023/09/15 | 242 | 246 | 239 | 240 | 618,100 |
2023/09/14 | 238 | 244 | 237 | 239 | 428,300 |
2023/09/13 | 248 | 249 | 236 | 238 | 749,600 |
2023/09/12 | 255 | 258 | 246 | 247 | 593,800 |
2023/09/11 | 253 | 259 | 250 | 256 | 585,500 |
2023/09/08 | 247 | 258 | 247 | 253 | 584,300 |
2023/09/07 | 255 | 255 | 247 | 249 | 832,900 |
2023/09/06 | 254 | 261 | 250 | 255 | 983,100 |
2023/09/05 | 236 | 254 | 236 | 249 | 987,500 |
2023/09/04 | 239 | 242 | 237 | 238 | 242,400 |
2023/09/01 | 244 | 246 | 238 | 238 | 508,400 |
2023/08/31 | 245 | 252 | 244 | 247 | 478,900 |
2023/08/30 | 247 | 249 | 243 | 244 | 467,400 |
2023/08/29 | 239 | 250 | 239 | 248 | 601,800 |
2023/08/28 | 243 | 244 | 234 | 237 | 550,000 |
2023/08/25 | 229 | 243 | 229 | 241 | 706,900 |
2023/08/24 | 223 | 238 | 223 | 229 | 897,100 |
2023/08/23 | 219 | 228 | 219 | 223 | 505,500 |
2023/08/22 | 222 | 226 | 220 | 220 | 300,400 |
2023/08/21 | 220 | 226 | 220 | 221 | 375,200 |
2023/08/18 | 211 | 225 | 210 | 221 | 1,087,200 |
2023/08/17 | 231 | 231 | 213 | 215 | 2,434,300 |
2023/08/16 | 246 | 248 | 238 | 239 | 1,228,000 |
2023/08/15 | 253 | 254 | 245 | 246 | 1,134,200 |
2023/08/14 | 261 | 261 | 252 | 254 | 830,000 |
2023/08/10 | 255 | 262 | 254 | 254 | 710,600 |
2023/08/09 | 256 | 261 | 253 | 256 | 541,100 |
2023/08/08 | 255 | 257 | 254 | 254 | 572,300 |
2023/08/07 | 258 | 260 | 254 | 260 | 590,300 |
2023/08/04 | 260 | 263 | 259 | 261 | 378,500 |
2023/08/03 | 261 | 264 | 260 | 262 | 527,200 |
2023/08/02 | 266 | 269 | 263 | 264 | 670,900 |
2023/08/01 | 268 | 275 | 266 | 268 | 538,600 |
2023/07/31 | 271 | 271 | 267 | 268 | 492,600 |
2023/07/28 | 271 | 272 | 268 | 271 | 1,062,300 |
2023/07/27 | 276 | 279 | 274 | 275 | 632,800 |
2023/07/26 | 277 | 279 | 273 | 278 | 584,400 |
2023/07/25 | 280 | 280 | 275 | 278 | 797,500 |
2023/07/24 | 284 | 288 | 280 | 280 | 739,200 |
2023/07/21 | 280 | 284 | 277 | 284 | 1,142,100 |
2023/07/20 | 291 | 292 | 280 | 280 | 2,120,000 |
2023/07/19 | 302 | 303 | 293 | 297 | 1,270,600 |
2023/07/18 | 317 | 318 | 300 | 301 | 1,539,300 |
2023/07/14 | 327 | 332 | 309 | 310 | 2,229,400 |
2023/07/13 | 321 | 331 | 307 | 323 | 3,618,600 |
2023/07/12 | 301 | 331 | 298 | 325 | 6,101,200 |
2023/07/11 | 285 | 315 | 285 | 299 | 7,219,000 |
2023/07/10 | 293 | 293 | 278 | 283 | 2,338,400 |
2023/07/07 | 283 | 305 | 275 | 289 | 9,409,000 |
2023/07/06 | 289 | 290 | 267 | 269 | 3,558,600 |
2023/07/05 | 266 | 324 | 264 | 288 | 16,808,400 |
2023/07/04 | 266 | 270 | 264 | 267 | 559,600 |