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

このページの先頭へ