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(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
2026/05/26 323 323 310 314 2,147,400
2026/05/25 330 330 318 324 1,041,100
2026/05/22 325 336 323 325 1,726,400
2026/05/21 312 325 312 320 1,047,200
2026/05/20 335 335 308 311 3,001,800
2026/05/19 336 348 332 334 1,263,300
2026/05/18 358 363 327 333 2,641,200
2026/05/15 339 353 331 335 1,602,600
2026/05/14 347 350 335 340 1,284,500
2026/05/13 330 349 325 344 1,226,300
2026/05/12 342 342 331 333 927,900
2026/05/11 347 348 339 339 855,800
2026/05/08 346 352 338 344 1,360,300
2026/05/07 348 357 344 346 2,303,500
2026/05/01 320 333 317 333 1,475,500
2026/04/30 323 324 310 315 1,475,400
2026/04/28 341 344 309 322 4,912,900
2026/04/27 350 350 341 342 1,042,700
2026/04/24 359 363 345 348 1,484,600
2026/04/23 371 373 357 359 1,277,600
2026/04/22 367 371 361 366 1,117,300
2026/04/21 379 380 367 371 1,363,800
2026/04/20 368 381 367 381 1,077,000
2026/04/17 375 376 368 370 1,037,800
2026/04/16 379 382 373 379 1,272,200
2026/04/15 377 384 373 378 1,355,500
2026/04/14 374 386 374 376 2,835,000
2026/04/13 362 371 360 371 1,031,100
2026/04/10 367 376 363 367 2,032,700
2026/04/09 377 379 362 363 2,723,500
2026/04/08 370 385 367 382 4,654,400
2026/04/07 370 379 342 344 4,930,600
2026/04/06 380 386 371 371 1,879,000
2026/04/03 409 410 381 383 2,078,600
2026/03/27 362 380 360 378 1,871,900
2026/03/26 399 403 366 367 2,615,100
2026/03/25 398 408 383 397 3,273,800
2026/03/24 389 402 376 393 2,725,100
2026/03/23 370 376 360 365 2,978,200
2026/03/19 404 408 396 397 2,374,200
2026/03/18 411 421 405 419 2,386,100
2026/03/17 405 409 397 397 1,242,700
2026/03/16 410 410 396 403 1,548,800
2026/03/13 400 411 399 410 2,209,800
2026/03/12 427 433 408 413 2,933,100
2026/03/11 434 452 428 437 2,678,900
2026/03/10 421 438 415 432 2,948,600
2026/03/09 425 426 397 413 4,982,700
2026/03/06 417 452 411 449 3,865,800
2026/03/05 422 444 418 420 5,101,600
2026/03/04 412 435 393 402 4,327,400
2026/03/03 449 450 416 420 5,550,200
2026/03/02 433 483 432 465 8,428,000
2026/02/27 407 440 398 440 8,578,800
2026/02/26 372 389 371 385 2,822,500
2026/02/25 362 378 360 374 1,700,300
2026/02/24 361 381 360 361 2,197,700
2026/02/20 413 414 357 358 6,031,400
2026/02/19 374 384 372 383 1,360,500
2026/02/18 368 383 363 372 1,660,900
2026/02/17 385 398 367 369 2,808,500
2026/02/16 365 382 362 382 1,869,900
2026/02/13 369 373 358 367 1,644,600
2026/02/12 381 381 368 376 1,426,000
2026/02/10 364 385 363 383 2,005,400
2026/02/09 365 370 358 366 1,447,000
2026/02/06 375 376 359 363 2,483,500
2026/02/05 400 403 381 381 3,147,200
2026/02/04 385 410 385 406 5,393,900
2026/02/03 374 375 360 373 2,165,900
2026/02/02 379 391 371 374 3,049,300
2026/01/30 353 386 353 382 4,806,100
2026/01/29 361 361 343 356 2,010,200
2026/01/28 352 372 347 361 2,991,300
2026/01/27 378 378 356 357 3,172,700
2026/01/26 363 396 360 380 5,459,300
2026/01/23 373 377 362 367 4,646,200
2026/01/22 379 400 369 381 14,199,800
2026/01/21 371 396 352 367 17,533,300
2026/01/20 339 341 319 331 3,436,000
2026/01/19 328 341 320 339 2,844,700
2026/01/16 330 331 316 320 2,568,600
2026/01/15 310 341 303 331 5,732,900
2026/01/14 299 310 292 309 3,233,300
2026/01/13 276 297 276 297 3,117,700
2026/01/09 278 279 272 273 1,855,500
2026/01/08 281 287 275 278 2,047,200
2026/01/07 282 282 272 280 2,519,500
2026/01/06 280 288 278 281 2,240,300
2026/01/05 278 283 272 281 2,621,300
2025/12/30 271 286 267 274 4,813,700
2025/12/29 306 309 266 272 9,345,500
2025/12/26 307 312 301 311 2,226,100
2025/12/25 304 314 296 306 2,504,500
2025/12/24 307 316 298 299 2,027,700
2025/12/23 309 316 303 307 2,556,100
2025/12/22 303 310 293 305 2,784,600
2025/12/19 286 310 285 304 4,183,000
2025/12/18 298 299 278 283 5,347,200
2025/12/17 321 324 300 304 4,312,400
2025/12/16 327 342 315 328 8,277,800
2025/12/15 310 317 293 312 7,080,100
2025/12/12 318 323 255 288 16,849,400
2025/12/11 333 338 304 315 10,746,700
2025/12/10 397 406 341 341 10,083,400
2025/12/09 410 422 410 421 1,270,500
2025/12/08 425 425 403 416 1,900,200
2025/12/05 413 438 413 425 2,343,400
2025/12/04 402 427 400 411 2,877,400
2025/12/03 448 451 371 402 7,331,200
2025/12/02 466 474 447 447 1,884,700
2025/12/01 489 489 462 466 1,772,200
2025/11/28 496 499 484 485 1,740,600
2025/11/27 476 495 473 494 1,749,400
2025/11/26 468 475 456 475 1,335,500
2025/11/25 485 486 465 467 1,794,700
2025/11/21 478 491 462 475 2,253,500
2025/11/20 457 487 457 486 1,852,200
2025/11/19 446 459 440 452 1,002,700
2025/11/18 456 468 442 451 1,645,900
2025/11/17 467 469 444 451 1,868,700
2025/11/14 456 498 442 463 3,902,500
2025/11/13 461 468 453 461 1,491,300
2025/11/12 428 464 426 462 2,619,600
2025/11/11 463 466 416 425 5,688,400
2025/11/10 462 467 458 463 904,500
2025/11/07 469 476 459 467 1,520,500
2025/11/06 488 491 473 474 954,500
2025/11/05 487 490 471 488 1,175,900
2025/11/04 488 497 481 494 887,100
2025/10/31 476 492 473 492 1,226,100
2025/10/30 481 487 467 476 1,828,500
2025/10/29 501 508 483 488 1,657,400
2025/10/28 497 514 494 507 2,304,900
2025/10/27 489 503 481 489 1,378,600
2025/10/24 486 490 479 488 974,800
2025/10/23 485 497 482 482 913,400
2025/10/22 475 497 474 493 1,408,100
2025/10/21 494 494 475 476 1,493,700
2025/10/20 465 490 465 490 1,690,600
2025/10/17 476 480 461 464 1,257,700
2025/10/16 476 484 470 480 1,428,100
2025/10/15 460 479 457 468 2,496,800
2025/10/14 490 495 457 468 5,318,400
2025/10/10 505 509 497 499 1,528,000
2025/10/09 520 521 506 510 1,959,900
2025/10/08 515 530 511 520 2,661,800
2025/10/07 519 531 501 505 2,640,700
2025/10/06 510 512 495 509 2,050,900
2025/10/03 500 502 485 499 2,393,200
2025/10/02 500 510 492 500 1,889,800
2025/10/01 510 515 499 499 2,651,200
2025/09/30 553 553 516 521 3,529,400
2025/09/29 568 572 557 559 1,040,800
2025/09/26 565 572 555 558 1,610,200
2025/09/25 590 590 559 573 2,476,000
2025/09/24 622 628 580 580 3,901,200
2025/09/22 596 628 594 622 4,317,900
2025/09/19 569 594 563 591 3,024,800
2025/09/18 580 583 552 568 3,379,900
2025/09/17 575 595 567 584 2,183,600
2025/09/16 590 593 564 584 3,511,700
2025/09/12 541 599 534 585 6,494,300
2025/09/11 533 537 526 535 1,368,300
2025/09/10 545 546 525 536 1,789,600
2025/09/09 561 575 532 536 2,981,500
2025/09/08 547 570 544 555 3,116,400
2025/09/05 524 545 510 543 2,538,700
2025/09/04 530 551 510 518 3,818,200
2025/09/03 542 544 525 530 2,947,600
2025/09/02 541 559 536 544 2,729,600
2025/09/01 525 561 521 543 5,033,100
2025/08/29 550 553 508 540 9,954,000
2025/08/28 482 494 480 490 2,875,600
2025/08/27 490 492 474 479 4,181,900
2025/08/26 510 511 478 486 4,623,100
2025/08/25 563 564 474 500 14,732,500
2025/08/22 547 578 547 573 3,668,800
2025/08/21 557 564 540 545 4,391,700
2025/08/20 591 596 563 567 5,225,200
2025/08/19 602 611 590 595 5,956,300
2025/08/18 600 615 574 606 7,015,900
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

このページの先頭へ