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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 210 | 214 | 208 | 211 | 766,800 |
| 2024/10/18 | 205 | 211 | 203 | 211 | 1,003,700 |
| 2024/10/17 | 204 | 206 | 200 | 205 | 1,412,300 |
| 2024/10/16 | 202 | 208 | 202 | 207 | 1,296,500 |
| 2024/10/15 | 205 | 209 | 200 | 204 | 2,202,400 |
| 2024/10/11 | 213 | 223 | 204 | 205 | 9,756,900 |
| 2024/10/10 | 213 | 214 | 204 | 205 | 1,679,000 |
| 2024/10/09 | 214 | 216 | 212 | 213 | 845,100 |
| 2024/10/08 | 212 | 214 | 209 | 212 | 1,072,000 |
| 2024/10/07 | 220 | 220 | 211 | 211 | 1,617,800 |
| 2024/10/04 | 220 | 225 | 212 | 214 | 2,454,600 |
| 2024/10/03 | 235 | 238 | 217 | 220 | 10,457,600 |
| 2024/10/02 | 225 | 227 | 213 | 213 | 2,562,300 |
| 2024/10/01 | 220 | 232 | 220 | 228 | 2,923,400 |
| 2024/09/30 | 235 | 242 | 231 | 231 | 2,210,400 |
| 2024/09/27 | 242 | 247 | 239 | 243 | 1,567,100 |
| 2024/09/26 | 247 | 247 | 232 | 237 | 2,545,800 |
| 2024/09/25 | 259 | 264 | 249 | 249 | 2,913,000 |
| 2024/09/24 | 259 | 264 | 252 | 257 | 3,392,200 |
| 2024/09/20 | 244 | 260 | 242 | 259 | 6,872,700 |
| 2024/09/19 | 227 | 253 | 225 | 241 | 6,268,600 |
| 2024/09/18 | 227 | 237 | 223 | 224 | 2,276,600 |
| 2024/09/17 | 220 | 226 | 213 | 226 | 1,476,600 |
| 2024/09/13 | 230 | 233 | 218 | 219 | 3,143,600 |
| 2024/09/12 | 222 | 232 | 220 | 230 | 3,840,600 |
| 2024/09/11 | 222 | 229 | 212 | 219 | 5,273,100 |
| 2024/09/10 | 225 | 241 | 216 | 221 | 23,089,100 |
| 2024/09/09 | 193 | 216 | 190 | 214 | 6,015,700 |
| 2024/09/06 | 202 | 206 | 199 | 201 | 1,159,600 |
| 2024/09/05 | 203 | 208 | 198 | 202 | 2,579,300 |
| 2024/09/04 | 205 | 210 | 202 | 206 | 2,579,800 |
| 2024/09/03 | 217 | 224 | 210 | 213 | 2,831,700 |
| 2024/09/02 | 225 | 226 | 217 | 218 | 1,662,200 |
| 2024/08/30 | 224 | 224 | 219 | 224 | 1,621,100 |
| 2024/08/29 | 220 | 225 | 217 | 223 | 2,449,500 |
| 2024/08/28 | 248 | 249 | 227 | 230 | 4,954,100 |
| 2024/08/27 | 241 | 247 | 235 | 242 | 4,639,200 |
| 2024/08/26 | 239 | 252 | 233 | 244 | 7,230,300 |
| 2024/08/23 | 220 | 255 | 219 | 245 | 21,672,200 |
| 2024/08/22 | 201 | 234 | 201 | 216 | 9,777,200 |
| 2024/08/21 | 207 | 213 | 201 | 205 | 3,389,200 |
| 2024/08/20 | 210 | 216 | 205 | 210 | 4,730,900 |
| 2024/08/19 | 195 | 214 | 192 | 210 | 7,769,200 |
| 2024/08/16 | 178 | 192 | 176 | 190 | 4,045,000 |
| 2024/08/15 | 170 | 177 | 170 | 177 | 1,477,900 |
| 2024/08/14 | 165 | 174 | 163 | 171 | 1,485,500 |
| 2024/08/13 | 161 | 168 | 161 | 166 | 929,600 |
| 2024/08/09 | 165 | 166 | 157 | 162 | 1,191,300 |
| 2024/08/08 | 161 | 165 | 157 | 159 | 719,000 |
| 2024/08/07 | 160 | 168 | 159 | 162 | 1,679,200 |
| 2024/08/06 | 150 | 164 | 150 | 162 | 1,958,400 |
| 2024/08/05 | 153 | 162 | 133 | 136 | 4,395,500 |
| 2024/08/02 | 170 | 172 | 166 | 166 | 2,339,200 |
| 2024/08/01 | 186 | 186 | 177 | 178 | 1,204,600 |
| 2024/07/31 | 188 | 189 | 183 | 188 | 967,200 |
| 2024/07/30 | 183 | 188 | 179 | 188 | 843,900 |
| 2024/07/29 | 181 | 184 | 179 | 181 | 763,600 |
| 2024/07/26 | 180 | 183 | 177 | 177 | 1,111,200 |
| 2024/07/25 | 180 | 182 | 178 | 178 | 1,127,500 |
| 2024/07/24 | 189 | 196 | 183 | 184 | 1,900,500 |
| 2024/07/23 | 183 | 195 | 183 | 191 | 1,390,600 |
| 2024/07/22 | 182 | 187 | 179 | 185 | 750,200 |
| 2024/07/19 | 191 | 192 | 183 | 183 | 1,654,500 |
| 2024/07/18 | 190 | 193 | 188 | 192 | 1,373,100 |
| 2024/07/17 | 185 | 191 | 182 | 191 | 1,982,100 |
| 2024/07/16 | 183 | 185 | 179 | 184 | 986,500 |
| 2024/07/12 | 174 | 185 | 174 | 183 | 1,535,100 |
| 2024/07/11 | 173 | 176 | 170 | 176 | 885,100 |
| 2024/07/10 | 171 | 173 | 166 | 173 | 971,200 |
| 2024/07/09 | 170 | 172 | 169 | 171 | 1,079,800 |
| 2024/07/08 | 177 | 177 | 170 | 170 | 1,512,200 |
| 2024/07/05 | 174 | 181 | 173 | 178 | 1,372,300 |
| 2024/07/04 | 178 | 179 | 172 | 172 | 1,386,300 |
| 2024/07/03 | 171 | 177 | 170 | 177 | 1,824,700 |
| 2024/07/02 | 187 | 187 | 172 | 174 | 2,540,200 |
| 2024/07/01 | 175 | 187 | 172 | 185 | 3,922,700 |
| 2024/06/28 | 195 | 199 | 189 | 190 | 2,009,700 |
| 2024/06/27 | 197 | 204 | 191 | 194 | 4,817,300 |
| 2024/06/26 | 186 | 197 | 186 | 195 | 3,546,200 |
| 2024/06/25 | 183 | 191 | 181 | 185 | 2,457,600 |
| 2024/06/24 | 190 | 191 | 179 | 185 | 3,779,700 |
| 2024/06/21 | 185 | 192 | 183 | 189 | 6,067,800 |
| 2024/06/20 | 180 | 205 | 176 | 190 | 29,564,800 |
| 2024/06/19 | 167 | 169 | 160 | 160 | 1,073,200 |
| 2024/06/18 | 174 | 177 | 168 | 170 | 1,269,700 |
| 2024/06/17 | 168 | 176 | 167 | 176 | 1,984,400 |
| 2024/06/14 | 165 | 170 | 165 | 168 | 514,500 |
| 2024/06/13 | 166 | 173 | 166 | 166 | 1,117,900 |
| 2024/06/12 | 162 | 167 | 162 | 166 | 507,900 |
| 2024/06/11 | 167 | 169 | 161 | 165 | 1,635,300 |
| 2024/06/10 | 158 | 170 | 158 | 168 | 1,574,000 |
| 2024/06/07 | 162 | 164 | 157 | 161 | 1,770,100 |
| 2024/06/06 | 180 | 184 | 165 | 165 | 5,543,600 |
| 2024/06/05 | 164 | 170 | 160 | 160 | 1,093,000 |
| 2024/06/04 | 157 | 167 | 156 | 166 | 1,245,500 |
| 2024/06/03 | 163 | 166 | 155 | 159 | 2,703,600 |
| 2024/05/31 | 145 | 158 | 144 | 158 | 2,634,900 |
| 2024/05/30 | 136 | 139 | 136 | 138 | 267,400 |
| 2024/05/29 | 142 | 142 | 136 | 139 | 466,100 |
| 2024/05/28 | 137 | 143 | 136 | 143 | 513,700 |
| 2024/05/27 | 132 | 138 | 130 | 136 | 867,800 |
| 2024/05/24 | 134 | 135 | 125 | 130 | 923,400 |
| 2024/05/23 | 143 | 143 | 137 | 137 | 659,400 |
| 2024/05/22 | 142 | 145 | 142 | 142 | 213,900 |
| 2024/05/21 | 146 | 148 | 142 | 143 | 326,500 |
| 2024/05/20 | 144 | 148 | 143 | 146 | 302,000 |
| 2024/05/17 | 143 | 145 | 142 | 144 | 189,900 |
| 2024/05/16 | 145 | 149 | 143 | 143 | 365,300 |
| 2024/05/15 | 147 | 147 | 143 | 144 | 740,800 |
| 2024/05/14 | 149 | 154 | 147 | 148 | 686,600 |
| 2024/05/13 | 153 | 155 | 151 | 154 | 618,500 |
| 2024/05/10 | 158 | 159 | 155 | 155 | 503,200 |
| 2024/05/09 | 159 | 160 | 156 | 159 | 304,300 |
| 2024/05/08 | 157 | 162 | 154 | 159 | 904,600 |
| 2024/05/07 | 150 | 156 | 150 | 156 | 531,500 |
| 2024/05/02 | 148 | 152 | 148 | 149 | 386,100 |
| 2024/05/01 | 147 | 151 | 147 | 148 | 213,800 |
| 2024/04/30 | 148 | 152 | 147 | 148 | 367,700 |
| 2024/04/26 | 147 | 151 | 145 | 147 | 435,700 |
| 2024/04/25 | 149 | 152 | 147 | 148 | 437,500 |
| 2024/04/24 | 153 | 155 | 148 | 152 | 511,900 |
| 2024/04/23 | 145 | 155 | 145 | 153 | 1,341,200 |
| 2024/04/22 | 144 | 150 | 142 | 146 | 455,400 |
| 2024/04/19 | 143 | 146 | 137 | 145 | 1,321,400 |
| 2024/04/18 | 144 | 147 | 141 | 145 | 796,700 |
| 2024/04/17 | 147 | 151 | 144 | 144 | 789,200 |
| 2024/04/16 | 148 | 152 | 142 | 147 | 1,540,300 |
| 2024/04/15 | 150 | 153 | 147 | 148 | 1,145,200 |
| 2024/04/12 | 159 | 161 | 153 | 153 | 1,483,600 |
| 2024/04/11 | 159 | 163 | 159 | 160 | 922,000 |
| 2024/04/10 | 165 | 167 | 159 | 161 | 1,329,800 |
| 2024/04/09 | 170 | 172 | 158 | 168 | 3,274,600 |
| 2024/04/08 | 182 | 183 | 170 | 174 | 3,375,400 |
| 2024/04/05 | 169 | 188 | 167 | 180 | 5,555,100 |
| 2024/04/04 | 164 | 189 | 162 | 172 | 9,769,000 |
| 2024/04/03 | 160 | 166 | 156 | 164 | 1,306,800 |
| 2024/04/02 | 165 | 166 | 155 | 157 | 1,618,500 |
| 2024/04/01 | 161 | 170 | 157 | 167 | 2,066,800 |
| 2024/03/29 | 150 | 162 | 150 | 161 | 2,287,800 |
| 2024/03/28 | 140 | 151 | 140 | 150 | 1,258,300 |
| 2024/03/27 | 144 | 145 | 138 | 140 | 1,174,900 |
| 2024/03/26 | 146 | 147 | 143 | 143 | 1,088,900 |
| 2024/03/25 | 149 | 152 | 146 | 147 | 1,065,800 |
| 2024/03/22 | 146 | 152 | 142 | 151 | 2,286,800 |
| 2024/03/21 | 134 | 155 | 133 | 146 | 7,533,000 |
| 2024/03/19 | 130 | 134 | 128 | 132 | 632,600 |
| 2024/03/18 | 131 | 133 | 127 | 131 | 476,800 |
| 2024/03/15 | 131 | 134 | 129 | 130 | 507,500 |
| 2024/03/14 | 133 | 137 | 132 | 133 | 291,200 |
| 2024/03/13 | 135 | 137 | 132 | 132 | 423,000 |
| 2024/03/12 | 132 | 136 | 130 | 136 | 380,200 |
| 2024/03/11 | 136 | 139 | 130 | 134 | 879,400 |
| 2024/03/08 | 137 | 144 | 137 | 137 | 813,900 |
| 2024/03/07 | 140 | 143 | 137 | 139 | 1,032,500 |
| 2024/03/06 | 134 | 140 | 133 | 138 | 742,900 |
| 2024/03/05 | 135 | 135 | 131 | 133 | 718,600 |
| 2024/03/04 | 136 | 140 | 135 | 136 | 588,100 |
| 2024/03/01 | 138 | 141 | 134 | 135 | 974,400 |
| 2024/02/29 | 145 | 145 | 134 | 136 | 2,612,600 |
| 2024/02/28 | 132 | 147 | 130 | 145 | 3,013,700 |
| 2024/02/27 | 122 | 133 | 121 | 132 | 1,690,000 |
| 2024/02/26 | 119 | 124 | 118 | 122 | 1,780,300 |
| 2024/02/22 | 124 | 124 | 116 | 119 | 1,096,800 |
| 2024/02/21 | 123 | 125 | 121 | 122 | 496,500 |
| 2024/02/20 | 122 | 127 | 122 | 124 | 468,400 |
| 2024/02/19 | 121 | 127 | 119 | 123 | 1,077,800 |
| 2024/02/16 | 114 | 121 | 114 | 118 | 690,300 |
| 2024/02/15 | 120 | 122 | 115 | 115 | 717,800 |
| 2024/02/14 | 120 | 123 | 120 | 122 | 293,400 |
| 2024/02/13 | 123 | 126 | 120 | 122 | 469,900 |
| 2024/02/09 | 125 | 127 | 121 | 122 | 710,200 |
| 2024/02/08 | 129 | 131 | 124 | 124 | 907,900 |
| 2024/02/07 | 133 | 136 | 129 | 130 | 646,400 |
| 2024/02/06 | 135 | 135 | 133 | 134 | 242,200 |
| 2024/02/05 | 135 | 138 | 133 | 135 | 306,700 |
| 2024/02/02 | 136 | 142 | 135 | 135 | 646,400 |
| 2024/02/01 | 134 | 137 | 132 | 134 | 699,800 |
| 2024/01/31 | 138 | 138 | 132 | 134 | 1,206,700 |
| 2024/01/30 | 144 | 144 | 137 | 138 | 1,368,000 |
| 2024/01/29 | 145 | 146 | 143 | 144 | 577,800 |
| 2024/01/26 | 150 | 151 | 145 | 145 | 2,040,200 |
| 2024/01/25 | 156 | 158 | 155 | 156 | 306,400 |
| 2024/01/24 | 156 | 160 | 155 | 157 | 331,600 |
| 2024/01/23 | 160 | 161 | 156 | 156 | 451,100 |
| 2024/01/22 | 158 | 159 | 155 | 158 | 324,400 |
| 2024/01/19 | 156 | 158 | 154 | 156 | 724,700 |
| 2024/01/18 | 157 | 164 | 156 | 156 | 913,700 |
| 2024/01/17 | 159 | 160 | 156 | 156 | 732,800 |
| 2024/01/16 | 158 | 167 | 158 | 159 | 791,800 |
| 2024/01/15 | 161 | 162 | 159 | 159 | 254,800 |
| 2024/01/12 | 160 | 163 | 157 | 163 | 771,900 |
| 2024/01/11 | 163 | 163 | 160 | 160 | 394,400 |
| 2024/01/10 | 164 | 166 | 162 | 162 | 534,200 |
| 2024/01/09 | 166 | 168 | 164 | 164 | 317,300 |
| 2024/01/05 | 168 | 169 | 165 | 165 | 399,400 |
| 2024/01/04 | 163 | 170 | 160 | 170 | 819,300 |