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
2021/12/30 1,330 1,330 1,283 1,283 309,000
2021/12/29 1,309 1,355 1,309 1,335 168,800
2021/12/28 1,327 1,338 1,287 1,313 212,100
2021/12/27 1,351 1,351 1,290 1,312 237,200
2021/12/24 1,334 1,381 1,323 1,365 214,700
2021/12/23 1,377 1,383 1,311 1,324 280,700
2021/12/22 1,319 1,375 1,311 1,357 329,500
2021/12/21 1,301 1,306 1,255 1,291 301,100
2021/12/20 1,240 1,314 1,240 1,282 420,500
2021/12/17 1,278 1,303 1,211 1,228 440,000
2021/12/16 1,276 1,311 1,276 1,304 235,100
2021/12/15 1,235 1,255 1,205 1,246 146,500
2021/12/14 1,229 1,277 1,225 1,244 247,900
2021/12/13 1,228 1,236 1,185 1,220 236,100
2021/12/10 1,267 1,270 1,224 1,232 172,400
2021/12/09 1,286 1,288 1,257 1,257 133,100
2021/12/08 1,295 1,300 1,261 1,275 230,500
2021/12/07 1,246 1,278 1,239 1,276 254,000
2021/12/06 1,271 1,271 1,213 1,218 405,900
2021/12/03 1,275 1,297 1,258 1,297 257,300
2021/12/02 1,273 1,286 1,251 1,254 267,100
2021/12/01 1,326 1,350 1,277 1,285 279,300
2021/11/30 1,342 1,367 1,321 1,326 286,800
2021/11/29 1,340 1,389 1,308 1,312 517,600
2021/11/26 1,374 1,383 1,320 1,328 500,500
2021/11/25 1,412 1,423 1,356 1,388 508,400
2021/11/24 1,456 1,467 1,384 1,414 599,400
2021/11/22 1,464 1,477 1,430 1,474 337,000
2021/11/19 1,546 1,562 1,469 1,479 594,000
2021/11/18 1,570 1,588 1,547 1,564 273,500
2021/11/17 1,563 1,631 1,537 1,593 289,800
2021/11/16 1,627 1,640 1,541 1,581 342,100
2021/11/15 1,597 1,657 1,501 1,626 650,100
2021/11/12 1,629 1,679 1,625 1,671 146,900
2021/11/11 1,656 1,658 1,614 1,615 206,200
2021/11/10 1,658 1,695 1,650 1,659 89,800
2021/11/09 1,689 1,712 1,660 1,665 98,300
2021/11/08 1,729 1,729 1,650 1,692 258,600
2021/11/05 1,723 1,752 1,693 1,699 73,600
2021/11/04 1,791 1,807 1,704 1,720 183,200
2021/11/02 1,741 1,769 1,715 1,717 65,800
2021/11/01 1,729 1,769 1,726 1,737 87,600
2021/10/29 1,748 1,755 1,708 1,721 246,500
2021/10/28 1,757 1,798 1,744 1,767 128,600
2021/10/27 1,730 1,767 1,710 1,744 222,200
2021/10/26 1,717 1,748 1,684 1,740 220,100
2021/10/25 1,698 1,730 1,677 1,716 210,100
2021/10/22 1,750 1,767 1,690 1,700 373,300
2021/10/21 1,796 1,818 1,759 1,772 276,900
2021/10/20 1,892 1,926 1,765 1,809 559,900
2021/10/19 1,913 1,933 1,890 1,894 129,000
2021/10/18 1,952 1,956 1,905 1,916 113,700
2021/10/15 1,940 1,974 1,927 1,951 118,700
2021/10/14 1,901 1,969 1,897 1,948 205,000
2021/10/13 1,910 1,939 1,881 1,882 154,500
2021/10/12 1,945 1,949 1,907 1,930 149,500
2021/10/11 1,939 1,967 1,901 1,948 215,700
2021/10/08 1,917 1,961 1,903 1,955 264,100
2021/10/07 1,930 1,965 1,885 1,920 530,000
2021/10/06 1,948 1,957 1,855 1,927 824,400
2021/10/05 1,870 1,927 1,773 1,831 596,200
2021/10/04 1,930 1,960 1,886 1,909 449,500
2021/10/01 1,990 1,990 1,890 1,931 401,300
2021/09/30 1,949 2,003 1,922 1,954 310,400
2021/09/29 1,906 1,950 1,891 1,930 311,300
2021/09/28 1,950 1,980 1,914 1,958 274,400
2021/09/27 2,006 2,011 1,936 1,954 360,900
2021/09/24 2,050 2,070 2,006 2,030 293,800
2021/09/22 2,061 2,079 1,999 2,030 344,400
2021/09/21 2,051 2,113 2,051 2,085 284,200
2021/09/17 2,157 2,191 2,039 2,134 823,900
2021/09/16 2,252 2,254 2,152 2,183 1,308,300
2021/09/15 2,332 2,425 2,332 2,391 194,900
2021/09/14 2,336 2,368 2,331 2,353 124,400
2021/09/13 2,373 2,373 2,305 2,335 306,900
2021/09/10 2,342 2,396 2,326 2,386 192,300
2021/09/09 2,360 2,434 2,320 2,337 543,900
2021/09/08 2,486 2,486 2,296 2,391 970,000
2021/09/07 2,406 2,557 2,383 2,514 904,400
2021/09/06 2,350 2,478 2,340 2,407 1,097,300
2021/09/03 2,327 2,373 2,268 2,322 797,800
2021/09/02 2,205 2,211 2,163 2,197 257,700
2021/09/01 2,276 2,276 2,185 2,207 336,200
2021/08/31 2,248 2,291 2,212 2,276 200,500
2021/08/30 2,241 2,317 2,216 2,272 270,500
2021/08/27 2,297 2,307 2,234 2,259 483,200
2021/08/26 2,241 2,347 2,232 2,326 458,000
2021/08/25 2,340 2,357 2,128 2,245 864,900
2021/08/24 2,350 2,395 2,318 2,366 656,100
2021/08/23 2,235 2,384 2,217 2,356 712,900
2021/08/20 2,212 2,293 2,209 2,263 424,600
2021/08/19 2,250 2,319 2,207 2,228 491,800
2021/08/18 2,284 2,302 2,162 2,252 670,000
2021/08/17 2,241 2,334 2,192 2,278 767,800
2021/08/16 2,122 2,296 2,095 2,243 1,067,900
2021/08/13 2,070 2,165 2,020 2,160 943,600
2021/08/12 1,965 2,086 1,945 2,079 1,259,200
2021/08/11 1,850 2,050 1,816 2,015 2,143,400
2021/08/10 1,818 1,855 1,698 1,754 784,000
2021/08/06 1,760 1,925 1,716 1,802 1,985,800
2021/08/05 1,622 1,644 1,593 1,605 63,500
2021/08/04 1,669 1,669 1,605 1,618 82,700
2021/08/03 1,660 1,685 1,659 1,667 70,800
2021/08/02 1,645 1,663 1,623 1,656 136,100
2021/07/30 1,655 1,658 1,623 1,645 147,000
2021/07/29 1,670 1,670 1,648 1,658 135,500
2021/07/28 1,700 1,709 1,657 1,660 145,500
2021/07/27 1,737 1,741 1,710 1,711 81,900
2021/07/26 1,755 1,761 1,708 1,729 110,500
2021/07/21 1,678 1,730 1,665 1,720 101,800
2021/07/20 1,638 1,681 1,633 1,672 89,600
2021/07/19 1,639 1,666 1,628 1,652 121,600
2021/07/16 1,671 1,689 1,645 1,659 139,400
2021/07/15 1,705 1,724 1,678 1,681 123,100
2021/07/14 1,690 1,729 1,689 1,725 108,400
2021/07/13 1,695 1,717 1,684 1,694 58,000
2021/07/12 1,685 1,715 1,663 1,695 113,400
2021/07/09 1,651 1,657 1,623 1,645 132,000
2021/07/08 1,720 1,725 1,657 1,657 146,800
2021/07/07 1,763 1,774 1,726 1,730 158,400
2021/07/06 1,779 1,801 1,755 1,769 125,400
2021/07/05 1,823 1,829 1,784 1,784 157,900
2021/07/02 1,890 1,890 1,839 1,839 180,000
2021/07/01 1,823 1,915 1,809 1,908 308,200
2021/06/30 1,815 1,851 1,790 1,822 150,600
2021/06/29 1,830 1,846 1,806 1,818 114,400
2021/06/28 1,813 1,849 1,804 1,831 103,300
2021/06/25 1,822 1,831 1,805 1,813 112,300
2021/06/24 1,815 1,837 1,806 1,833 83,300
2021/06/23 1,802 1,825 1,788 1,825 108,700
2021/06/22 1,786 1,811 1,765 1,811 88,700
2021/06/21 1,790 1,796 1,750 1,786 133,500
2021/06/18 1,779 1,826 1,769 1,813 130,000
2021/06/17 1,804 1,804 1,773 1,779 150,200
2021/06/16 1,805 1,817 1,785 1,814 120,700
2021/06/15 1,818 1,849 1,812 1,812 126,900
2021/06/14 1,843 1,874 1,817 1,844 179,100
2021/06/11 1,799 1,848 1,794 1,840 233,800
2021/06/10 1,785 1,834 1,769 1,794 315,900
2021/06/09 1,790 1,796 1,766 1,772 155,100
2021/06/08 1,804 1,804 1,768 1,793 168,600
2021/06/07 1,805 1,823 1,752 1,804 172,500
2021/06/04 1,783 1,799 1,762 1,789 134,200
2021/06/03 1,756 1,806 1,742 1,802 255,100
2021/06/02 1,740 1,772 1,732 1,750 221,600
2021/06/01 1,656 1,748 1,652 1,745 309,400
2021/05/31 1,592 1,673 1,587 1,670 281,800
2021/05/28 1,565 1,594 1,552 1,592 98,600
2021/05/27 1,555 1,574 1,545 1,555 112,700
2021/05/26 1,541 1,586 1,527 1,573 127,900
2021/05/25 1,573 1,579 1,543 1,546 81,600
2021/05/24 1,598 1,598 1,563 1,578 99,400
2021/05/21 1,575 1,631 1,568 1,620 134,200
2021/05/20 1,520 1,560 1,511 1,545 100,100
2021/05/19 1,483 1,520 1,469 1,513 131,600
2021/05/18 1,521 1,521 1,485 1,495 223,100
2021/05/17 1,605 1,614 1,489 1,523 288,900
2021/05/14 1,592 1,608 1,572 1,593 74,100
2021/05/13 1,576 1,605 1,563 1,580 99,100
2021/05/12 1,619 1,629 1,565 1,589 150,900
2021/05/11 1,598 1,654 1,598 1,619 127,000
2021/05/10 1,610 1,619 1,599 1,607 96,800
2021/05/07 1,618 1,622 1,591 1,599 84,800
2021/05/06 1,651 1,661 1,611 1,613 81,400
2021/04/30 1,698 1,701 1,648 1,651 80,300
2021/04/28 1,691 1,717 1,661 1,699 127,100
2021/04/27 1,674 1,692 1,656 1,679 137,200
2021/04/26 1,619 1,661 1,605 1,656 109,700
2021/04/23 1,644 1,675 1,610 1,612 141,600
2021/04/22 1,617 1,656 1,617 1,644 82,700
2021/04/21 1,590 1,646 1,583 1,617 144,300
2021/04/20 1,630 1,635 1,603 1,605 132,100
2021/04/19 1,644 1,660 1,628 1,640 68,600
2021/04/16 1,639 1,655 1,613 1,654 113,900
2021/04/15 1,567 1,617 1,554 1,613 124,700
2021/04/14 1,569 1,579 1,561 1,567 99,200
2021/04/13 1,586 1,589 1,561 1,572 143,700
2021/04/12 1,640 1,640 1,593 1,597 138,500
2021/04/09 1,657 1,670 1,636 1,645 109,300
2021/04/08 1,680 1,680 1,626 1,650 123,700
2021/04/07 1,685 1,691 1,648 1,687 161,300
2021/04/06 1,732 1,739 1,664 1,690 147,000
2021/04/05 1,782 1,783 1,724 1,730 153,700
2021/04/02 1,792 1,810 1,756 1,782 262,500
2021/04/01 1,707 1,817 1,707 1,779 652,800
2021/03/31 1,640 1,678 1,633 1,669 138,200
2021/03/30 1,606 1,660 1,606 1,649 176,700
2021/03/29 1,680 1,680 1,604 1,617 172,000
2021/03/26 1,638 1,675 1,632 1,666 164,500
2021/03/25 1,612 1,638 1,587 1,628 156,100
2021/03/24 1,601 1,621 1,569 1,600 165,000
2021/03/23 1,620 1,647 1,601 1,612 130,200
2021/03/22 1,640 1,643 1,592 1,611 191,700
2021/03/19 1,653 1,663 1,640 1,646 113,000
2021/03/18 1,650 1,718 1,650 1,687 193,300
2021/03/17 1,622 1,665 1,622 1,662 183,100
2021/03/16 1,585 1,654 1,573 1,647 171,400
2021/03/15 1,630 1,635 1,586 1,607 126,300
2021/03/12 1,572 1,617 1,560 1,607 189,900
2021/03/11 1,540 1,568 1,525 1,567 187,100
2021/03/10 1,578 1,578 1,535 1,551 371,200
2021/03/09 1,585 1,585 1,510 1,551 261,800
2021/03/08 1,605 1,613 1,571 1,573 135,000
2021/03/05 1,616 1,616 1,545 1,584 269,500
2021/03/04 1,640 1,644 1,590 1,644 141,300
2021/03/03 1,661 1,667 1,605 1,640 217,300
2021/03/02 1,705 1,723 1,666 1,667 132,000
2021/03/01 1,734 1,749 1,664 1,707 149,500
2021/02/26 1,735 1,773 1,711 1,734 157,300
2021/02/25 1,760 1,815 1,717 1,769 167,700
2021/02/24 1,792 1,793 1,728 1,730 260,600
2021/02/22 1,820 1,821 1,766 1,792 231,300
2021/02/19 1,780 1,835 1,772 1,807 278,900
2021/02/18 1,706 1,800 1,706 1,795 309,900
2021/02/17 1,732 1,757 1,694 1,706 287,400
2021/02/16 1,637 1,698 1,576 1,696 292,900
2021/02/15 1,631 1,631 1,561 1,562 325,600
2021/02/12 1,678 1,680 1,631 1,645 93,700
2021/02/10 1,670 1,703 1,670 1,686 69,900
2021/02/09 1,684 1,693 1,655 1,688 114,000
2021/02/08 1,703 1,757 1,661 1,668 226,600
2021/02/05 1,660 1,695 1,657 1,682 64,900
2021/02/04 1,670 1,675 1,634 1,643 95,200
2021/02/03 1,678 1,708 1,663 1,671 99,800
2021/02/02 1,642 1,692 1,620 1,680 91,600
2021/02/01 1,600 1,628 1,582 1,617 93,700
2021/01/29 1,630 1,652 1,602 1,603 90,700
2021/01/28 1,626 1,645 1,609 1,638 155,200
2021/01/27 1,632 1,685 1,627 1,665 122,000
2021/01/26 1,710 1,710 1,646 1,652 156,100
2021/01/25 1,654 1,714 1,652 1,714 166,100
2021/01/22 1,637 1,661 1,614 1,656 277,600
2021/01/21 1,665 1,668 1,638 1,647 182,900
2021/01/20 1,699 1,703 1,638 1,669 262,200
2021/01/19 1,733 1,733 1,676 1,676 154,600
2021/01/18 1,719 1,746 1,676 1,698 191,500
2021/01/15 1,791 1,800 1,723 1,724 277,400
2021/01/14 1,800 1,821 1,783 1,791 161,000
2021/01/13 1,790 1,801 1,771 1,787 84,100
2021/01/12 1,823 1,827 1,786 1,800 209,900
2021/01/08 1,849 1,850 1,808 1,833 156,500
2021/01/07 1,850 1,878 1,827 1,846 164,500
2021/01/06 1,800 1,866 1,785 1,850 164,100
2021/01/05 1,810 1,846 1,757 1,810 366,500
2021/01/04 1,963 1,979 1,816 1,826 485,600

このページの先頭へ