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 |
|---|---|---|---|---|---|
| 2025/08/15 | 569 | 645 | 547 | 601 | 17,494,200 |
| 2025/08/14 | 559 | 596 | 540 | 574 | 13,964,100 |
| 2025/08/13 | 635 | 638 | 530 | 530 | 8,214,100 |
| 2025/08/12 | 641 | 648 | 630 | 630 | 3,521,500 |
| 2025/08/08 | 634 | 638 | 620 | 637 | 3,491,400 |
| 2025/08/07 | 642 | 648 | 631 | 632 | 2,308,700 |
| 2025/08/06 | 645 | 650 | 628 | 642 | 3,591,400 |
| 2025/08/05 | 632 | 654 | 622 | 645 | 5,795,500 |
| 2025/08/04 | 622 | 646 | 617 | 622 | 3,932,300 |
| 2025/08/01 | 655 | 662 | 636 | 637 | 5,109,700 |
| 2025/07/31 | 637 | 664 | 630 | 657 | 5,638,900 |
| 2025/07/30 | 655 | 658 | 634 | 638 | 5,492,300 |
| 2025/07/29 | 675 | 683 | 637 | 653 | 8,636,500 |
| 2025/07/28 | 692 | 701 | 667 | 667 | 8,996,600 |
| 2025/07/25 | 711 | 728 | 675 | 678 | 17,585,700 |
| 2025/07/24 | 698 | 737 | 691 | 713 | 18,856,000 |
| 2025/07/23 | 720 | 747 | 694 | 697 | 21,598,500 |
| 2025/07/22 | 712 | 717 | 667 | 713 | 18,488,600 |
| 2025/07/18 | 664 | 723 | 660 | 700 | 35,025,200 |
| 2025/07/17 | 643 | 706 | 613 | 694 | 60,122,900 |
| 2025/07/16 | 520 | 610 | 515 | 610 | 28,455,300 |
| 2025/07/15 | 524 | 535 | 504 | 510 | 5,606,000 |
| 2025/07/14 | 512 | 533 | 496 | 533 | 5,709,700 |
| 2025/07/11 | 494 | 531 | 492 | 517 | 8,262,900 |
| 2025/07/10 | 510 | 565 | 489 | 494 | 18,595,500 |
| 2025/07/09 | 463 | 507 | 457 | 507 | 6,549,700 |
| 2025/07/08 | 437 | 469 | 432 | 459 | 4,769,100 |
| 2025/07/07 | 424 | 429 | 419 | 427 | 1,278,700 |
| 2025/07/04 | 427 | 430 | 418 | 423 | 1,660,100 |
| 2025/07/03 | 414 | 427 | 414 | 423 | 1,938,700 |
| 2025/07/02 | 424 | 425 | 410 | 416 | 2,991,800 |
| 2025/07/01 | 454 | 462 | 428 | 432 | 4,647,500 |
| 2025/06/30 | 448 | 472 | 437 | 460 | 5,466,800 |
| 2025/06/27 | 450 | 484 | 448 | 452 | 5,655,000 |
| 2025/06/26 | 482 | 486 | 447 | 455 | 9,810,900 |
| 2025/06/25 | 435 | 443 | 420 | 433 | 3,722,900 |
| 2025/06/24 | 447 | 449 | 420 | 440 | 5,929,500 |
| 2025/06/23 | 446 | 448 | 414 | 419 | 5,896,400 |
| 2025/06/20 | 471 | 476 | 446 | 451 | 5,348,500 |
| 2025/06/19 | 500 | 508 | 470 | 473 | 5,042,600 |
| 2025/06/18 | 510 | 518 | 496 | 503 | 5,576,600 |
| 2025/06/17 | 541 | 546 | 511 | 518 | 9,553,700 |
| 2025/06/16 | 523 | 549 | 516 | 541 | 9,491,700 |
| 2025/06/13 | 507 | 524 | 486 | 517 | 10,291,900 |
| 2025/06/12 | 506 | 525 | 494 | 503 | 11,449,600 |
| 2025/06/11 | 505 | 507 | 473 | 498 | 16,578,700 |
| 2025/06/10 | 450 | 493 | 450 | 493 | 18,150,600 |
| 2025/06/09 | 425 | 439 | 407 | 413 | 5,372,500 |
| 2025/06/06 | 454 | 466 | 421 | 423 | 8,242,400 |
| 2025/06/05 | 430 | 472 | 424 | 446 | 13,380,900 |
| 2025/06/04 | 447 | 467 | 426 | 430 | 17,578,000 |
| 2025/06/03 | 535 | 567 | 435 | 435 | 21,156,100 |
| 2025/06/02 | 461 | 535 | 461 | 535 | 1,484,600 |
| 2025/05/30 | 385 | 455 | 384 | 455 | 21,004,800 |
| 2025/05/29 | 372 | 385 | 365 | 375 | 6,421,100 |
| 2025/05/28 | 346 | 379 | 337 | 373 | 4,335,200 |
| 2025/05/27 | 344 | 348 | 338 | 344 | 2,250,900 |
| 2025/05/26 | 335 | 344 | 327 | 339 | 1,906,000 |
| 2025/05/23 | 356 | 362 | 329 | 329 | 5,667,500 |
| 2025/05/22 | 346 | 357 | 346 | 350 | 2,239,100 |
| 2025/05/21 | 358 | 360 | 346 | 350 | 4,332,800 |
| 2025/05/20 | 368 | 371 | 356 | 359 | 5,567,900 |
| 2025/05/19 | 350 | 363 | 337 | 362 | 6,044,300 |
| 2025/05/16 | 336 | 352 | 330 | 348 | 6,258,500 |
| 2025/05/15 | 317 | 350 | 315 | 337 | 10,082,100 |
| 2025/05/14 | 333 | 335 | 318 | 320 | 5,172,400 |
| 2025/05/13 | 308 | 329 | 307 | 321 | 4,492,900 |
| 2025/05/12 | 320 | 322 | 303 | 303 | 2,338,900 |
| 2025/05/09 | 323 | 326 | 315 | 322 | 2,582,800 |
| 2025/05/08 | 315 | 324 | 308 | 323 | 3,120,100 |
| 2025/05/07 | 323 | 330 | 310 | 317 | 4,397,700 |
| 2025/05/02 | 323 | 332 | 316 | 323 | 5,850,100 |
| 2025/05/01 | 320 | 333 | 315 | 320 | 4,793,600 |
| 2025/04/30 | 325 | 341 | 321 | 323 | 8,484,900 |
| 2025/04/28 | 330 | 331 | 312 | 320 | 8,866,000 |
| 2025/04/25 | 300 | 334 | 298 | 325 | 10,470,200 |
| 2025/04/24 | 314 | 334 | 300 | 303 | 15,010,500 |
| 2025/04/23 | 283 | 356 | 273 | 312 | 35,685,900 |
| 2025/04/22 | 282 | 284 | 266 | 278 | 3,769,000 |
| 2025/04/21 | 305 | 310 | 291 | 293 | 3,010,400 |
| 2025/04/18 | 283 | 316 | 283 | 306 | 8,231,700 |
| 2025/04/17 | 270 | 280 | 269 | 278 | 1,967,300 |
| 2025/04/16 | 278 | 281 | 265 | 269 | 2,155,000 |
| 2025/04/15 | 274 | 278 | 264 | 267 | 2,318,400 |
| 2025/04/14 | 257 | 284 | 255 | 274 | 4,117,700 |
| 2025/04/11 | 235 | 257 | 229 | 257 | 2,152,200 |
| 2025/04/10 | 248 | 250 | 230 | 236 | 2,704,900 |
| 2025/04/09 | 230 | 234 | 214 | 224 | 2,326,800 |
| 2025/04/08 | 216 | 230 | 216 | 222 | 1,794,700 |
| 2025/04/07 | 209 | 211 | 194 | 196 | 2,814,600 |
| 2025/04/04 | 213 | 225 | 209 | 224 | 2,981,700 |
| 2025/04/03 | 200 | 223 | 196 | 218 | 4,171,500 |
| 2025/04/02 | 270 | 273 | 204 | 213 | 7,582,600 |
| 2025/04/01 | 270 | 276 | 267 | 271 | 1,293,700 |
| 2025/03/31 | 269 | 283 | 265 | 271 | 1,941,300 |
| 2025/03/28 | 269 | 273 | 268 | 273 | 395,000 |
| 2025/03/27 | 272 | 278 | 267 | 271 | 881,700 |
| 2025/03/26 | 276 | 283 | 269 | 273 | 1,065,300 |
| 2025/03/25 | 271 | 280 | 267 | 277 | 1,321,300 |
| 2025/03/24 | 280 | 286 | 268 | 269 | 2,175,300 |
| 2025/03/21 | 287 | 288 | 279 | 279 | 1,076,200 |
| 2025/03/19 | 281 | 293 | 280 | 284 | 1,325,100 |
| 2025/03/18 | 277 | 283 | 275 | 282 | 1,247,200 |
| 2025/03/17 | 280 | 283 | 276 | 278 | 927,900 |
| 2025/03/14 | 278 | 281 | 274 | 277 | 1,115,000 |
| 2025/03/13 | 292 | 301 | 278 | 278 | 3,812,800 |
| 2025/03/12 | 295 | 298 | 276 | 276 | 2,633,900 |
| 2025/03/11 | 262 | 284 | 257 | 278 | 2,653,100 |
| 2025/03/10 | 265 | 274 | 259 | 267 | 2,746,000 |
| 2025/03/07 | 280 | 282 | 264 | 265 | 3,931,900 |
| 2025/03/06 | 295 | 296 | 280 | 284 | 1,960,500 |
| 2025/03/05 | 301 | 303 | 289 | 294 | 2,047,400 |
| 2025/03/04 | 310 | 313 | 299 | 301 | 1,399,900 |
| 2025/03/03 | 311 | 314 | 293 | 310 | 2,772,300 |
| 2025/02/28 | 315 | 317 | 302 | 304 | 1,784,500 |
| 2025/02/27 | 321 | 327 | 312 | 315 | 1,627,300 |
| 2025/02/26 | 316 | 324 | 309 | 317 | 1,865,200 |
| 2025/02/25 | 324 | 333 | 313 | 318 | 2,767,500 |
| 2025/02/21 | 351 | 367 | 330 | 330 | 5,013,200 |
| 2025/02/20 | 375 | 389 | 358 | 364 | 4,078,600 |
| 2025/02/19 | 384 | 403 | 364 | 374 | 5,551,700 |
| 2025/02/18 | 394 | 407 | 376 | 386 | 7,941,000 |
| 2025/02/17 | 338 | 408 | 335 | 381 | 12,319,500 |
| 2025/02/14 | 315 | 338 | 306 | 338 | 6,014,600 |
| 2025/02/13 | 301 | 318 | 298 | 313 | 3,641,000 |
| 2025/02/12 | 311 | 314 | 294 | 298 | 5,191,300 |
| 2025/02/10 | 288 | 295 | 284 | 295 | 1,906,800 |
| 2025/02/07 | 279 | 293 | 274 | 289 | 1,974,400 |
| 2025/02/06 | 274 | 282 | 273 | 276 | 1,240,600 |
| 2025/02/05 | 280 | 296 | 275 | 278 | 2,978,000 |
| 2025/02/04 | 290 | 292 | 275 | 280 | 2,238,500 |
| 2025/02/03 | 267 | 278 | 264 | 272 | 1,719,200 |
| 2025/01/31 | 280 | 284 | 270 | 271 | 2,719,700 |
| 2025/01/30 | 291 | 298 | 280 | 286 | 3,483,400 |
| 2025/01/29 | 272 | 303 | 272 | 291 | 6,370,100 |
| 2025/01/28 | 269 | 294 | 264 | 272 | 7,940,900 |
| 2025/01/27 | 273 | 310 | 268 | 301 | 10,371,300 |
| 2025/01/24 | 247 | 267 | 242 | 266 | 4,106,400 |
| 2025/01/23 | 247 | 260 | 245 | 249 | 5,078,500 |
| 2025/01/22 | 233 | 253 | 233 | 246 | 5,607,800 |
| 2025/01/21 | 243 | 244 | 223 | 232 | 4,601,300 |
| 2025/01/20 | 239 | 247 | 233 | 241 | 6,727,900 |
| 2025/01/17 | 232 | 243 | 227 | 235 | 10,044,200 |
| 2025/01/16 | 217 | 247 | 209 | 231 | 24,131,400 |
| 2025/01/15 | 203 | 205 | 196 | 200 | 1,173,900 |
| 2025/01/14 | 198 | 203 | 196 | 201 | 1,377,000 |
| 2025/01/10 | 192 | 202 | 190 | 202 | 1,259,000 |
| 2025/01/09 | 190 | 199 | 189 | 193 | 990,200 |
| 2025/01/08 | 188 | 191 | 184 | 191 | 811,700 |
| 2025/01/07 | 179 | 189 | 176 | 188 | 896,000 |
| 2025/01/06 | 180 | 181 | 176 | 178 | 586,600 |
| 2024/12/30 | 173 | 177 | 173 | 177 | 538,700 |
| 2024/12/27 | 172 | 177 | 171 | 173 | 939,500 |
| 2024/12/26 | 165 | 170 | 165 | 167 | 1,176,500 |
| 2024/12/25 | 170 | 170 | 163 | 164 | 838,500 |
| 2024/12/24 | 169 | 172 | 167 | 170 | 814,400 |
| 2024/12/23 | 169 | 171 | 167 | 170 | 826,300 |
| 2024/12/20 | 179 | 180 | 171 | 171 | 1,172,100 |
| 2024/12/19 | 177 | 181 | 176 | 181 | 585,300 |
| 2024/12/18 | 180 | 182 | 178 | 178 | 441,200 |
| 2024/12/17 | 183 | 184 | 179 | 182 | 577,000 |
| 2024/12/16 | 180 | 181 | 177 | 181 | 805,000 |
| 2024/12/13 | 181 | 182 | 178 | 181 | 485,400 |
| 2024/12/12 | 181 | 182 | 179 | 181 | 310,900 |
| 2024/12/11 | 188 | 188 | 180 | 180 | 793,000 |
| 2024/12/10 | 186 | 189 | 184 | 189 | 594,700 |
| 2024/12/09 | 184 | 185 | 182 | 183 | 314,200 |
| 2024/12/06 | 179 | 183 | 177 | 181 | 684,900 |
| 2024/12/05 | 184 | 186 | 180 | 180 | 923,600 |
| 2024/12/04 | 190 | 190 | 184 | 185 | 720,800 |
| 2024/12/03 | 200 | 201 | 190 | 190 | 858,600 |
| 2024/12/02 | 201 | 202 | 197 | 198 | 347,200 |
| 2024/11/29 | 203 | 203 | 198 | 201 | 459,400 |
| 2024/11/28 | 201 | 207 | 200 | 201 | 799,300 |
| 2024/11/27 | 202 | 202 | 198 | 201 | 432,100 |
| 2024/11/26 | 203 | 204 | 200 | 202 | 514,400 |
| 2024/11/25 | 199 | 203 | 199 | 202 | 656,800 |
| 2024/11/22 | 197 | 201 | 194 | 196 | 849,200 |
| 2024/11/21 | 196 | 199 | 193 | 195 | 675,700 |
| 2024/11/20 | 190 | 197 | 190 | 194 | 646,700 |
| 2024/11/19 | 186 | 190 | 185 | 188 | 525,000 |
| 2024/11/18 | 187 | 188 | 183 | 184 | 659,700 |
| 2024/11/15 | 191 | 191 | 184 | 188 | 1,277,300 |
| 2024/11/14 | 198 | 198 | 190 | 191 | 1,285,100 |
| 2024/11/13 | 202 | 202 | 197 | 201 | 496,800 |
| 2024/11/12 | 198 | 202 | 197 | 202 | 779,900 |
| 2024/11/11 | 198 | 200 | 195 | 200 | 601,700 |
| 2024/11/08 | 198 | 201 | 198 | 200 | 642,100 |
| 2024/11/07 | 203 | 203 | 196 | 197 | 823,300 |
| 2024/11/06 | 202 | 203 | 198 | 200 | 732,200 |
| 2024/11/05 | 201 | 203 | 199 | 199 | 396,300 |
| 2024/11/01 | 201 | 204 | 200 | 200 | 516,900 |
| 2024/10/31 | 205 | 205 | 201 | 203 | 532,300 |
| 2024/10/30 | 207 | 208 | 205 | 205 | 712,000 |
| 2024/10/29 | 204 | 208 | 203 | 208 | 535,900 |
| 2024/10/28 | 195 | 205 | 195 | 205 | 1,009,800 |
| 2024/10/25 | 194 | 196 | 191 | 195 | 1,199,800 |
| 2024/10/24 | 192 | 195 | 188 | 192 | 1,400,300 |
| 2024/10/23 | 197 | 198 | 190 | 194 | 1,847,000 |
| 2024/10/22 | 208 | 208 | 199 | 199 | 2,144,100 |