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
2020/12/30 2,024 2,024 1,930 1,967 148,500
2020/12/29 1,984 2,009 1,957 2,001 122,900
2020/12/28 1,987 1,992 1,932 1,966 145,900
2020/12/25 1,978 1,995 1,950 1,980 96,300
2020/12/24 1,942 1,975 1,920 1,970 145,600
2020/12/23 1,889 1,924 1,867 1,921 140,000
2020/12/22 1,916 1,934 1,880 1,892 137,600
2020/12/21 1,873 1,954 1,830 1,934 302,200
2020/12/18 1,900 1,927 1,876 1,876 98,300
2020/12/17 1,975 1,982 1,889 1,916 153,300
2020/12/16 1,994 1,994 1,921 1,959 161,600
2020/12/15 2,042 2,045 1,984 1,997 175,700
2020/12/14 2,101 2,101 2,023 2,059 223,400
2020/12/11 2,150 2,150 2,082 2,116 265,800
2020/12/10 2,072 2,141 2,038 2,126 251,300
2020/12/09 2,013 2,106 1,986 2,084 381,900
2020/12/08 1,976 2,035 1,948 2,013 542,800
2020/12/07 1,898 1,902 1,849 1,892 131,800
2020/12/04 1,869 1,947 1,863 1,919 133,600
2020/12/03 1,906 1,965 1,891 1,905 256,800
2020/12/02 1,895 1,939 1,831 1,882 371,500
2020/12/01 1,872 1,952 1,827 1,926 166,800
2020/11/30 1,884 1,908 1,838 1,854 86,300
2020/11/27 1,868 1,888 1,851 1,884 67,600
2020/11/26 1,843 1,891 1,834 1,879 85,900
2020/11/25 1,853 1,858 1,792 1,835 142,500
2020/11/24 1,898 1,928 1,857 1,866 159,200
2020/11/20 1,814 1,929 1,814 1,902 382,300
2020/11/19 1,798 1,819 1,762 1,811 258,300
2020/11/18 1,765 1,827 1,737 1,762 353,600
2020/11/17 1,749 1,789 1,671 1,756 403,600
2020/11/16 1,863 2,011 1,720 1,747 599,000
2020/11/13 1,840 1,864 1,825 1,863 138,200
2020/11/12 1,830 1,867 1,809 1,850 167,900
2020/11/11 1,801 1,815 1,769 1,812 248,700
2020/11/10 1,931 1,931 1,771 1,779 447,100
2020/11/09 1,960 1,962 1,907 1,955 110,900
2020/11/06 1,954 1,970 1,919 1,940 107,600
2020/11/05 1,893 1,974 1,886 1,971 156,600
2020/11/04 1,887 1,914 1,861 1,886 213,900
2020/11/02 1,886 1,914 1,865 1,886 95,100
2020/10/30 1,908 1,931 1,874 1,885 97,400
2020/10/29 1,899 1,913 1,857 1,898 83,100
2020/10/28 1,908 1,929 1,888 1,900 52,300
2020/10/27 1,900 1,932 1,855 1,924 139,000
2020/10/26 1,970 1,975 1,914 1,920 131,100
2020/10/23 2,002 2,005 1,910 1,937 164,900
2020/10/22 2,015 2,077 1,958 2,002 202,500
2020/10/21 2,070 2,119 2,019 2,052 188,700
2020/10/20 2,010 2,028 1,938 1,999 346,400
2020/10/19 2,038 2,058 1,984 2,040 204,700
2020/10/16 2,072 2,102 2,037 2,038 245,700
2020/10/15 2,128 2,140 2,009 2,080 319,100
2020/10/14 2,184 2,192 2,114 2,129 269,500
2020/10/13 2,170 2,216 2,141 2,198 300,200
2020/10/12 2,129 2,210 2,116 2,170 301,600
2020/10/09 2,095 2,182 2,082 2,116 374,200
2020/10/08 2,048 2,137 2,017 2,101 345,000
2020/10/07 2,041 2,075 2,000 2,056 171,500
2020/10/06 2,075 2,085 2,048 2,057 256,800
2020/10/05 1,947 2,087 1,947 2,050 553,900
2020/10/02 1,877 1,946 1,875 1,932 176,400
2020/09/30 1,872 1,904 1,849 1,875 115,400
2020/09/29 1,867 1,916 1,851 1,898 103,400
2020/09/28 1,936 1,946 1,892 1,905 103,700
2020/09/25 1,935 1,977 1,918 1,961 139,800
2020/09/24 1,936 1,956 1,917 1,930 160,100
2020/09/23 1,968 1,982 1,923 1,961 136,000
2020/09/18 1,920 1,990 1,895 1,982 236,200
2020/09/17 1,973 1,973 1,877 1,917 238,800
2020/09/16 1,930 1,966 1,920 1,958 269,200
2020/09/15 1,878 1,924 1,864 1,916 161,500
2020/09/14 1,860 1,909 1,833 1,884 139,300
2020/09/11 1,898 1,898 1,830 1,864 116,200
2020/09/10 1,831 1,905 1,813 1,866 253,800
2020/09/09 1,801 1,839 1,798 1,828 137,800
2020/09/08 1,762 1,836 1,754 1,824 188,700
2020/09/07 1,742 1,776 1,742 1,760 137,900
2020/09/04 1,760 1,780 1,716 1,760 186,300
2020/09/03 1,819 1,826 1,778 1,796 158,400
2020/09/02 1,844 1,844 1,802 1,817 114,000
2020/09/01 1,800 1,860 1,800 1,856 85,500
2020/08/31 1,815 1,836 1,770 1,835 166,500
2020/08/28 1,838 1,870 1,791 1,806 224,100
2020/08/27 1,841 1,860 1,811 1,812 107,300
2020/08/26 1,835 1,837 1,783 1,831 207,400
2020/08/25 1,850 1,877 1,823 1,855 164,900
2020/08/24 1,836 1,892 1,810 1,878 179,300
2020/08/21 1,852 1,929 1,849 1,876 249,400
2020/08/20 1,900 1,919 1,808 1,835 395,300
2020/08/19 1,795 1,900 1,795 1,900 431,500
2020/08/18 1,717 1,808 1,710 1,794 319,400
2020/08/17 1,683 1,709 1,637 1,681 107,500
2020/08/14 1,600 1,720 1,600 1,690 335,400
2020/08/13 1,572 1,646 1,569 1,594 314,600
2020/08/12 1,554 1,577 1,524 1,532 133,600
2020/08/11 1,490 1,578 1,464 1,566 319,400
2020/08/07 1,585 1,610 1,463 1,464 482,600
2020/08/06 1,478 1,712 1,447 1,665 923,500
2020/08/05 1,460 1,492 1,433 1,480 83,100
2020/08/04 1,452 1,483 1,430 1,481 93,500
2020/08/03 1,425 1,442 1,406 1,436 177,400
2020/07/31 1,434 1,472 1,404 1,454 164,100
2020/07/30 1,515 1,515 1,436 1,447 199,900
2020/07/29 1,512 1,518 1,474 1,487 142,800
2020/07/28 1,508 1,508 1,489 1,500 121,300
2020/07/27 1,528 1,542 1,512 1,515 69,600
2020/07/22 1,573 1,573 1,550 1,558 84,400
2020/07/21 1,520 1,576 1,518 1,575 90,600
2020/07/20 1,550 1,580 1,519 1,520 118,700
2020/07/17 1,577 1,581 1,531 1,546 78,600
2020/07/16 1,595 1,635 1,565 1,576 166,500
2020/07/15 1,570 1,595 1,530 1,575 128,400
2020/07/14 1,538 1,581 1,519 1,554 101,800
2020/07/13 1,589 1,589 1,509 1,537 179,500
2020/07/10 1,582 1,609 1,555 1,567 169,100
2020/07/09 1,659 1,664 1,577 1,590 201,000
2020/07/08 1,707 1,715 1,661 1,670 102,100
2020/07/07 1,613 1,700 1,594 1,700 141,500
2020/07/06 1,611 1,654 1,611 1,623 78,300
2020/07/03 1,582 1,630 1,580 1,630 145,900
2020/07/02 1,670 1,670 1,571 1,580 213,700
2020/07/01 1,728 1,730 1,655 1,659 152,200
2020/06/30 1,715 1,728 1,684 1,725 141,700
2020/06/29 1,750 1,750 1,675 1,675 137,600
2020/06/26 1,767 1,790 1,737 1,750 117,400
2020/06/25 1,745 1,758 1,719 1,750 118,400
2020/06/24 1,749 1,788 1,718 1,779 148,800
2020/06/23 1,753 1,763 1,720 1,734 124,100
2020/06/22 1,710 1,751 1,682 1,733 178,000
2020/06/19 1,781 1,781 1,744 1,745 116,400
2020/06/18 1,833 1,839 1,791 1,796 54,200
2020/06/17 1,803 1,844 1,772 1,833 117,400
2020/06/16 1,792 1,809 1,757 1,802 130,900
2020/06/15 1,842 1,842 1,763 1,767 188,200
2020/06/12 1,740 1,873 1,704 1,846 224,300
2020/06/11 1,930 1,956 1,810 1,813 459,200
2020/06/10 1,831 1,847 1,803 1,842 70,500
2020/06/09 1,835 1,865 1,816 1,846 120,300
2020/06/08 1,872 1,900 1,836 1,845 91,900
2020/06/05 1,857 1,903 1,820 1,872 166,400
2020/06/04 1,879 1,920 1,856 1,883 241,000
2020/06/03 1,898 1,898 1,800 1,821 153,600
2020/06/02 1,859 1,903 1,840 1,877 159,100
2020/06/01 1,863 1,878 1,824 1,848 92,100
2020/05/29 1,799 1,868 1,766 1,864 270,600
2020/05/28 1,810 1,812 1,760 1,802 172,000
2020/05/27 1,790 1,824 1,757 1,816 259,100
2020/05/26 1,795 1,797 1,766 1,790 99,300
2020/05/25 1,792 1,797 1,753 1,794 97,100
2020/05/22 1,771 1,810 1,755 1,759 168,400
2020/05/21 1,702 1,771 1,702 1,738 99,800
2020/05/20 1,706 1,762 1,691 1,721 119,500
2020/05/19 1,682 1,736 1,665 1,724 125,500
2020/05/18 1,702 1,708 1,664 1,676 137,700
2020/05/15 1,701 1,772 1,605 1,730 338,300
2020/05/14 1,761 1,761 1,714 1,720 95,300
2020/05/13 1,790 1,797 1,751 1,773 103,300
2020/05/12 1,776 1,833 1,776 1,809 111,700
2020/05/11 1,790 1,808 1,765 1,789 55,100
2020/05/08 1,843 1,870 1,756 1,797 193,200
2020/05/07 1,793 1,846 1,777 1,827 154,000
2020/05/01 1,795 1,805 1,747 1,792 121,100
2020/04/30 1,832 1,833 1,780 1,807 161,500
2020/04/28 1,830 1,850 1,758 1,847 264,200
2020/04/27 1,824 1,894 1,789 1,873 279,600
2020/04/24 1,779 1,803 1,747 1,773 121,200
2020/04/23 1,760 1,797 1,748 1,762 132,300
2020/04/22 1,717 1,744 1,675 1,728 199,700
2020/04/21 1,795 1,840 1,738 1,741 241,400
2020/04/20 1,706 1,795 1,706 1,788 303,600
2020/04/17 1,771 1,792 1,672 1,727 569,100
2020/04/16 1,880 1,907 1,780 1,803 377,500
2020/04/15 1,937 1,949 1,856 1,896 728,000
2020/04/14 1,889 1,963 1,808 1,873 1,088,100
2020/04/13 1,830 1,862 1,793 1,809 401,400
2020/04/10 1,755 1,810 1,736 1,800 313,500
2020/04/09 1,737 1,838 1,711 1,755 418,000
2020/04/08 1,625 1,705 1,582 1,705 436,800
2020/04/07 1,565 1,632 1,521 1,613 509,400
2020/04/06 1,499 1,578 1,472 1,501 304,300
2020/04/03 1,564 1,651 1,481 1,486 661,400
2020/04/02 1,460 1,548 1,443 1,548 292,700
2020/04/01 1,510 1,550 1,437 1,441 284,400
2020/03/31 1,457 1,534 1,370 1,507 389,200
2020/03/30 1,447 1,612 1,421 1,461 463,800
2020/03/27 1,520 1,572 1,407 1,477 643,200
2020/03/26 1,292 1,380 1,285 1,340 194,100
2020/03/25 1,305 1,401 1,295 1,361 290,700
2020/03/24 1,082 1,188 1,054 1,185 368,300
2020/03/23 1,164 1,166 1,036 1,061 365,200
2020/03/19 1,358 1,358 1,130 1,150 659,100
2020/03/18 1,425 1,427 1,305 1,308 278,700
2020/03/17 1,289 1,388 1,245 1,365 270,700
2020/03/16 1,401 1,409 1,314 1,349 200,900
2020/03/13 1,307 1,385 1,264 1,341 227,700
2020/03/12 1,454 1,496 1,378 1,414 165,500
2020/03/11 1,470 1,549 1,470 1,502 123,300
2020/03/10 1,431 1,513 1,355 1,505 298,800
2020/03/09 1,601 1,606 1,502 1,521 306,300
2020/03/06 1,643 1,659 1,621 1,648 147,400
2020/03/05 1,701 1,712 1,631 1,643 217,200
2020/03/04 1,688 1,691 1,648 1,685 209,700
2020/03/03 1,824 1,826 1,703 1,724 218,500
2020/03/02 1,645 1,804 1,645 1,789 253,600
2020/02/28 1,618 1,747 1,618 1,669 310,400
2020/02/27 1,753 1,774 1,700 1,710 213,100
2020/02/26 1,769 1,828 1,751 1,785 204,800
2020/02/25 1,754 1,825 1,740 1,791 110,900
2020/02/21 1,841 1,878 1,836 1,861 116,400
2020/02/20 1,860 1,904 1,832 1,840 143,500
2020/02/19 1,801 1,888 1,801 1,849 213,000
2020/02/18 1,901 1,901 1,809 1,820 270,600
2020/02/17 1,944 1,946 1,898 1,911 178,600
2020/02/14 1,957 1,960 1,902 1,957 201,400
2020/02/13 1,913 1,959 1,890 1,940 162,100
2020/02/12 1,920 1,947 1,903 1,932 143,500
2020/02/10 1,906 1,934 1,895 1,921 109,500
2020/02/07 1,945 1,945 1,894 1,906 118,000
2020/02/06 1,958 1,960 1,902 1,941 211,200
2020/02/05 1,938 1,960 1,920 1,955 171,000
2020/02/04 1,869 1,945 1,865 1,908 197,200
2020/02/03 1,775 1,906 1,760 1,883 300,900
2020/01/31 1,843 1,876 1,813 1,818 261,400
2020/01/30 1,876 1,882 1,770 1,820 533,000
2020/01/29 1,920 1,939 1,866 1,885 412,400
2020/01/28 1,987 1,990 1,851 1,947 558,800
2020/01/27 1,772 2,031 1,753 2,018 1,012,700
2020/01/24 1,815 1,823 1,795 1,812 165,400
2020/01/23 1,808 1,835 1,800 1,823 314,600
2020/01/22 1,778 1,813 1,767 1,800 338,200
2020/01/21 1,752 1,798 1,739 1,791 334,600
2020/01/20 1,708 1,782 1,680 1,773 278,600
2020/01/17 1,777 1,782 1,715 1,730 293,800
2020/01/16 1,800 1,847 1,759 1,786 431,500
2020/01/15 1,729 1,768 1,718 1,767 204,100
2020/01/14 1,800 1,815 1,701 1,709 472,000
2020/01/10 1,675 1,716 1,672 1,715 506,700
2020/01/09 1,550 1,617 1,545 1,611 395,200
2020/01/08 1,520 1,548 1,490 1,535 384,800
2020/01/07 1,500 1,530 1,498 1,515 159,800
2020/01/06 1,458 1,504 1,450 1,476 155,400

このページの先頭へ