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
2016/12/30 2,167 2,169 2,151 2,168 58,200
2016/12/29 2,133 2,187 2,133 2,168 85,800
2016/12/28 2,135 2,185 2,132 2,160 94,200
2016/12/27 2,080 2,184 2,080 2,179 248,600
2016/12/26 2,024 2,073 2,013 2,068 97,400
2016/12/22 2,012 2,019 1,998 2,005 99,700
2016/12/21 2,030 2,039 2,010 2,022 54,800
2016/12/20 2,010 2,067 1,997 2,040 81,600
2016/12/19 2,025 2,028 2,002 2,008 45,400
2016/12/16 2,050 2,070 2,017 2,040 86,500
2016/12/15 2,050 2,050 1,982 2,000 71,900
2016/12/14 2,028 2,090 2,028 2,050 196,900
2016/12/13 1,912 2,040 1,911 2,035 264,000
2016/12/12 2,061 2,070 1,912 1,912 369,300
2016/12/09 1,950 2,080 1,900 2,080 569,000
2016/12/08 1,846 1,896 1,821 1,830 128,000
2016/12/07 1,901 1,906 1,861 1,874 110,900
2016/12/06 1,901 1,934 1,901 1,906 55,100
2016/12/05 1,894 1,930 1,894 1,913 58,100
2016/12/02 1,914 1,935 1,889 1,896 70,700
2016/12/01 1,910 1,927 1,900 1,903 63,700
2016/11/30 1,929 1,929 1,901 1,910 36,800
2016/11/29 1,903 1,937 1,902 1,914 30,700
2016/11/28 1,901 1,944 1,901 1,917 30,900
2016/11/25 1,913 1,919 1,900 1,901 51,200
2016/11/24 1,941 1,976 1,915 1,923 49,900
2016/11/22 1,947 1,964 1,934 1,954 35,000
2016/11/21 1,950 1,964 1,934 1,934 40,500
2016/11/18 1,940 1,953 1,934 1,940 33,200
2016/11/17 1,943 1,954 1,916 1,946 54,800
2016/11/16 1,874 1,940 1,860 1,931 62,100
2016/11/15 1,861 1,896 1,851 1,883 40,700
2016/11/14 1,857 1,900 1,854 1,873 42,300
2016/11/11 1,902 1,934 1,865 1,866 67,900
2016/11/10 1,900 1,940 1,844 1,913 156,800
2016/11/09 1,812 1,892 1,700 1,760 232,200
2016/11/08 1,942 1,950 1,885 1,892 72,700
2016/11/07 1,960 1,970 1,919 1,930 68,900
2016/11/04 1,900 1,913 1,881 1,894 81,100
2016/11/02 1,960 1,966 1,910 1,916 101,900
2016/11/01 2,012 2,014 1,958 1,966 95,300
2016/10/31 2,035 2,049 2,001 2,012 44,200
2016/10/28 2,030 2,090 2,018 2,059 101,400
2016/10/27 1,992 2,004 1,988 2,000 34,100
2016/10/26 1,998 2,016 1,994 2,002 38,100
2016/10/25 2,025 2,025 1,992 1,998 91,700
2016/10/24 2,042 2,053 2,031 2,040 49,900
2016/10/21 2,042 2,108 2,025 2,069 116,000
2016/10/20 2,051 2,053 2,015 2,042 61,100
2016/10/19 2,018 2,068 2,010 2,052 144,700
2016/10/18 1,945 2,025 1,942 2,012 108,700
2016/10/17 1,945 1,961 1,915 1,930 51,300
2016/10/14 1,965 1,973 1,943 1,951 61,200
2016/10/13 1,950 1,994 1,936 1,977 83,200
2016/10/12 1,993 2,019 1,980 1,980 45,300
2016/10/11 2,029 2,048 2,002 2,003 90,800
2016/10/07 2,020 2,055 1,995 2,000 64,400
2016/10/06 2,066 2,066 2,008 2,018 106,800
2016/10/05 2,093 2,112 2,059 2,076 94,500
2016/10/04 2,126 2,190 2,078 2,133 178,800
2016/10/03 2,158 2,165 2,113 2,119 84,300
2016/09/30 2,081 2,167 2,075 2,153 127,900
2016/09/29 2,100 2,128 2,058 2,115 158,700
2016/09/28 2,087 2,098 2,066 2,091 54,800
2016/09/27 2,045 2,092 2,021 2,087 55,600
2016/09/26 2,050 2,092 2,030 2,053 81,400
2016/09/23 2,005 2,055 2,005 2,039 77,800
2016/09/21 1,960 2,025 1,958 2,019 141,600
2016/09/20 1,900 1,994 1,900 1,977 113,000
2016/09/16 1,900 1,942 1,891 1,937 87,800
2016/09/15 1,902 1,937 1,888 1,904 65,100
2016/09/14 1,933 1,951 1,911 1,920 96,200
2016/09/13 1,960 1,998 1,945 1,979 120,600
2016/09/12 1,995 2,008 1,940 1,943 101,900
2016/09/09 1,986 2,019 1,943 2,019 145,400
2016/09/08 1,980 1,980 1,925 1,948 64,100
2016/09/07 1,902 2,000 1,896 1,995 126,800
2016/09/06 1,920 1,930 1,904 1,923 51,400
2016/09/05 1,918 1,919 1,877 1,918 92,100
2016/09/02 1,977 1,977 1,902 1,905 121,800
2016/09/01 2,038 2,045 1,963 1,989 199,400
2016/08/31 1,854 1,906 1,827 1,899 128,500
2016/08/30 1,760 1,872 1,759 1,861 162,400
2016/08/29 1,930 1,930 1,742 1,757 268,700
2016/08/26 1,959 1,959 1,875 1,890 124,000
2016/08/25 1,987 1,987 1,936 1,943 56,100
2016/08/24 1,968 1,994 1,956 1,957 37,600
2016/08/23 1,950 2,016 1,950 1,988 68,400
2016/08/22 1,994 1,994 1,958 1,961 42,100
2016/08/19 1,975 2,000 1,951 1,980 70,200
2016/08/18 2,010 2,031 1,967 1,980 76,800
2016/08/17 2,059 2,076 2,012 2,012 60,200
2016/08/16 2,115 2,115 2,023 2,029 68,900
2016/08/15 2,100 2,113 2,083 2,092 88,500
2016/08/12 2,016 2,095 2,007 2,080 123,500
2016/08/10 1,956 1,984 1,927 1,966 60,400
2016/08/09 1,960 1,988 1,908 1,956 112,900
2016/08/08 2,000 2,028 1,950 1,950 231,600
2016/08/05 2,127 2,128 2,012 2,012 203,400
2016/08/04 2,105 2,130 2,036 2,036 185,500
2016/08/03 2,235 2,237 2,101 2,118 270,200
2016/08/02 2,250 2,287 2,214 2,260 170,900
2016/08/01 2,130 2,255 2,120 2,240 267,700
2016/07/29 2,050 2,129 2,005 2,129 197,100
2016/07/28 2,012 2,116 2,001 2,080 305,500
2016/07/27 2,215 2,220 2,082 2,094 220,900
2016/07/26 2,112 2,170 2,071 2,144 131,100
2016/07/25 2,147 2,184 2,050 2,100 148,800
2016/07/22 2,150 2,177 2,085 2,101 150,800
2016/07/21 2,200 2,201 2,160 2,160 97,200
2016/07/20 2,167 2,228 2,160 2,200 112,600
2016/07/19 2,300 2,300 2,150 2,190 282,200
2016/07/15 2,350 2,360 2,261 2,297 340,100
2016/07/14 2,340 2,445 2,226 2,390 622,400
2016/07/13 2,226 2,477 2,202 2,347 1,662,600
2016/07/12 2,090 2,128 2,010 2,026 142,100
2016/07/11 2,075 2,135 2,011 2,060 111,500
2016/07/08 2,057 2,067 1,950 2,000 152,000
2016/07/07 2,149 2,180 2,040 2,040 166,300
2016/07/06 2,111 2,170 2,081 2,149 172,500
2016/07/05 2,300 2,300 2,230 2,240 130,400
2016/07/04 2,246 2,300 2,233 2,300 203,600
2016/07/01 2,226 2,249 2,188 2,221 196,400
2016/06/30 2,245 2,260 2,187 2,216 332,000
2016/06/29 2,200 2,247 2,145 2,165 340,600
2016/06/28 1,966 2,180 1,956 2,138 254,800
2016/06/27 1,886 2,065 1,873 2,021 238,700
2016/06/24 2,085 2,099 1,677 1,925 567,500
2016/06/23 2,006 2,068 1,980 2,055 223,400
2016/06/22 2,106 2,134 2,018 2,056 220,300
2016/06/21 2,170 2,181 2,103 2,126 210,400
2016/06/20 2,053 2,220 2,039 2,160 302,300
2016/06/17 2,150 2,166 1,983 2,031 325,700
2016/06/16 2,194 2,290 2,012 2,024 554,800
2016/06/15 2,138 2,259 2,080 2,167 687,500
2016/06/14 2,420 2,421 2,050 2,166 1,064,400
2016/06/13 2,549 2,647 2,460 2,542 1,208,600
2016/06/10 2,600 2,656 2,495 2,531 1,179,900
2016/06/09 2,400 2,669 2,365 2,600 3,638,900
2016/06/08 2,401 2,444 2,170 2,200 2,242,600
2016/06/07 2,301 2,301 2,251 2,301 628,600
2016/06/06 1,891 1,938 1,882 1,901 224,600
2016/06/03 1,900 1,948 1,845 1,873 213,300
2016/06/02 1,890 1,959 1,789 1,905 326,900
2016/06/01 1,949 1,983 1,876 1,894 156,200
2016/05/31 1,957 1,987 1,924 1,960 292,200
2016/05/30 1,906 1,959 1,876 1,926 228,900
2016/05/27 1,880 1,931 1,838 1,891 219,900
2016/05/26 1,872 1,923 1,750 1,900 413,900
2016/05/25 1,960 1,994 1,923 1,930 263,200
2016/05/24 2,043 2,049 1,878 1,960 568,700
2016/05/23 1,959 2,046 1,920 2,044 941,600
2016/05/20 1,735 1,880 1,726 1,858 480,300
2016/05/19 1,720 1,729 1,668 1,722 223,100
2016/05/18 1,730 1,777 1,594 1,640 689,900
2016/05/17 1,640 1,670 1,600 1,613 228,800
2016/05/16 1,650 1,725 1,644 1,652 200,500
2016/05/13 1,688 1,688 1,600 1,633 220,600
2016/05/12 1,680 1,754 1,660 1,712 265,600
2016/05/11 1,747 1,763 1,717 1,720 166,700
2016/05/10 1,798 1,799 1,715 1,738 190,300
2016/05/09 1,720 1,795 1,680 1,770 275,900
2016/05/06 1,690 1,720 1,638 1,717 154,200
2016/05/02 1,601 1,693 1,600 1,690 191,600
2016/04/28 1,686 1,689 1,570 1,656 267,400
2016/04/27 1,680 1,698 1,603 1,672 316,200
2016/04/26 1,820 1,821 1,641 1,663 516,000
2016/04/25 1,800 1,882 1,790 1,836 287,300
2016/04/22 1,917 1,920 1,772 1,783 469,100
2016/04/21 1,940 1,949 1,878 1,899 426,100
2016/04/20 1,831 1,948 1,796 1,888 904,300
2016/04/19 1,756 1,875 1,742 1,846 801,600
2016/04/18 1,660 1,752 1,640 1,738 533,000
2016/04/15 1,690 1,727 1,635 1,675 400,500
2016/04/14 1,750 1,764 1,680 1,697 575,300
2016/04/13 1,650 1,747 1,600 1,717 795,600
2016/04/12 1,739 1,748 1,521 1,566 646,500
2016/04/11 1,720 1,730 1,662 1,719 619,800
2016/04/08 1,616 1,690 1,579 1,683 535,700
2016/04/07 1,544 1,650 1,544 1,624 502,300
2016/04/06 1,590 1,655 1,531 1,544 978,800
2016/04/05 1,600 1,628 1,494 1,529 349,500
2016/04/04 1,500 1,606 1,464 1,595 440,300
2016/04/01 1,579 1,585 1,461 1,496 345,700
2016/03/31 1,590 1,620 1,551 1,553 283,500
2016/03/30 1,500 1,584 1,493 1,574 361,900
2016/03/29 1,490 1,500 1,451 1,493 131,800
2016/03/28 1,477 1,510 1,461 1,483 126,500
2016/03/25 1,488 1,511 1,472 1,483 143,400
2016/03/24 1,415 1,460 1,374 1,439 221,800
2016/03/23 1,502 1,535 1,445 1,451 216,400
2016/03/22 1,447 1,517 1,445 1,492 285,500
2016/03/18 1,465 1,499 1,381 1,455 455,300
2016/03/17 1,549 1,640 1,455 1,495 1,135,300
2016/03/16 1,480 1,535 1,461 1,497 582,100
2016/03/15 1,400 1,525 1,399 1,458 992,500
2016/03/14 1,419 1,430 1,330 1,334 509,800
2016/03/11 1,281 1,438 1,281 1,376 697,100
2016/03/10 1,300 1,339 1,265 1,284 192,200
2016/03/09 1,235 1,288 1,235 1,265 89,600
2016/03/08 1,310 1,310 1,237 1,265 145,500
2016/03/07 1,238 1,335 1,231 1,307 295,000
2016/03/04 1,238 1,239 1,200 1,228 134,500
2016/03/03 1,173 1,240 1,173 1,226 174,700
2016/03/02 1,162 1,188 1,162 1,172 44,400
2016/03/01 1,170 1,180 1,138 1,151 39,800
2016/02/29 1,181 1,200 1,170 1,170 70,200
2016/02/26 1,200 1,206 1,174 1,176 43,500
2016/02/25 1,180 1,219 1,177 1,187 93,400
2016/02/24 1,201 1,223 1,188 1,195 118,000
2016/02/23 1,250 1,290 1,205 1,239 378,000
2016/02/22 1,118 1,179 1,075 1,152 161,400
2016/02/19 1,115 1,134 1,060 1,088 250,700
2016/02/18 1,121 1,199 1,115 1,198 332,000
2016/02/17 1,037 1,143 1,037 1,138 250,600
2016/02/16 955 1,029 942 1,017 82,300
2016/02/15 904 970 903 959 123,900
2016/02/12 900 927 897 915 177,100
2016/02/10 1,007 1,016 951 982 103,800
2016/02/09 1,027 1,045 1,001 1,001 62,000
2016/02/08 1,023 1,078 1,022 1,075 26,800
2016/02/05 1,061 1,084 1,033 1,045 53,300
2016/02/04 1,095 1,120 1,068 1,076 65,400
2016/02/03 1,105 1,120 1,062 1,080 88,000
2016/02/02 1,100 1,143 1,100 1,109 75,800
2016/02/01 1,089 1,122 1,071 1,107 83,800
2016/01/29 1,081 1,085 1,050 1,070 81,700
2016/01/28 1,093 1,095 1,081 1,087 35,900
2016/01/27 1,105 1,117 1,085 1,093 52,100
2016/01/26 1,110 1,113 1,080 1,093 80,700
2016/01/25 1,160 1,180 1,112 1,116 180,900
2016/01/22 1,139 1,153 1,103 1,148 171,200
2016/01/21 1,109 1,116 1,058 1,079 89,700
2016/01/20 1,100 1,129 1,048 1,082 110,100
2016/01/19 1,106 1,133 1,068 1,094 65,300
2016/01/18 1,001 1,170 998 1,134 125,100
2016/01/15 1,105 1,110 1,050 1,061 92,500
2016/01/14 1,148 1,148 1,075 1,100 157,700
2016/01/13 1,178 1,218 1,160 1,167 149,200
2016/01/12 1,245 1,245 1,112 1,118 276,600
2016/01/08 1,113 1,142 1,112 1,133 35,100
2016/01/07 1,154 1,156 1,120 1,138 61,300
2016/01/06 1,150 1,180 1,150 1,152 39,100
2016/01/05 1,158 1,198 1,146 1,170 77,000
2016/01/04 1,153 1,224 1,153 1,169 206,700

このページの先頭へ