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　テクノ　ホールディング(6927)の株価時系列情報

ヘリオス　テクノ　ホールディング(6927)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
2026/02/10 1,222 1,230 1,196 1,226 393,900
2026/02/09 1,195 1,237 1,168 1,224 1,156,800
2026/02/06 1,050 1,052 1,039 1,045 108,600
2026/02/05 1,047 1,057 1,047 1,050 56,600
2026/02/04 1,045 1,051 1,038 1,046 57,000
2026/02/03 1,044 1,046 1,032 1,041 99,100
2026/02/02 1,050 1,055 1,033 1,035 86,300
2026/01/30 1,047 1,051 1,039 1,042 94,400
2026/01/29 1,035 1,048 1,026 1,048 94,100
2026/01/28 1,043 1,043 1,028 1,033 52,800
2026/01/27 1,042 1,045 1,034 1,043 49,700
2026/01/26 1,045 1,045 1,025 1,033 114,500
2026/01/23 1,049 1,056 1,040 1,050 55,000
2026/01/22 1,046 1,057 1,037 1,049 80,700
2026/01/21 1,046 1,052 1,032 1,046 66,700
2026/01/20 1,045 1,062 1,035 1,051 85,300
2026/01/19 1,053 1,056 1,035 1,046 74,200
2026/01/16 1,039 1,059 1,026 1,056 126,700
2026/01/15 1,028 1,039 1,025 1,035 56,400
2026/01/14 1,045 1,048 1,028 1,028 104,900
2026/01/13 1,049 1,052 1,040 1,043 58,300
2026/01/09 1,045 1,051 1,043 1,043 69,200
2026/01/08 1,063 1,069 1,052 1,053 42,000
2026/01/07 1,058 1,070 1,043 1,063 106,300
2026/01/06 1,060 1,063 1,042 1,058 132,300
2026/01/05 1,056 1,069 1,048 1,050 84,200
2025/12/30 1,048 1,063 1,041 1,053 61,200
2025/12/29 1,050 1,053 1,038 1,048 61,500
2025/12/26 1,030 1,038 1,026 1,038 50,900
2025/12/25 1,037 1,041 1,026 1,035 143,500
2025/12/24 1,029 1,038 1,024 1,036 35,100
2025/12/23 1,017 1,024 1,012 1,024 39,800
2025/12/22 1,013 1,025 1,002 1,025 75,800
2025/12/19 1,030 1,032 1,001 1,014 130,400
2025/12/18 1,020 1,026 1,008 1,025 51,700
2025/12/17 1,054 1,054 1,005 1,022 149,300
2025/12/16 1,068 1,071 1,044 1,044 87,700
2025/12/15 1,070 1,075 1,061 1,073 79,300
2025/12/12 1,055 1,076 1,050 1,070 145,700
2025/12/11 1,070 1,078 1,051 1,054 79,000
2025/12/10 1,070 1,081 1,068 1,074 81,400
2025/12/09 1,061 1,088 1,061 1,075 197,600
2025/12/08 1,059 1,069 1,048 1,061 122,100
2025/12/05 1,074 1,078 1,056 1,059 76,900
2025/12/04 1,060 1,074 1,051 1,074 59,000
2025/12/03 1,079 1,079 1,057 1,063 77,400
2025/12/02 1,080 1,088 1,067 1,079 62,400
2025/12/01 1,069 1,093 1,067 1,077 131,400
2025/11/28 1,066 1,069 1,052 1,062 294,900
2025/11/27 1,072 1,087 1,061 1,066 73,900
2025/11/26 1,058 1,079 1,053 1,079 78,200
2025/11/25 1,075 1,075 1,050 1,053 73,200
2025/11/21 1,047 1,073 1,047 1,064 60,900
2025/11/20 1,049 1,060 1,043 1,057 79,500
2025/11/19 1,062 1,063 1,027 1,037 88,600
2025/11/18 1,067 1,072 1,052 1,059 75,500
2025/11/17 1,073 1,090 1,055 1,075 117,700
2025/11/14 1,038 1,087 1,034 1,080 249,000
2025/11/13 1,022 1,040 1,011 1,039 303,300
2025/11/12 995 1,019 964 1,018 375,500
2025/11/11 970 1,009 970 994 386,200
2025/11/10 967 980 960 977 342,300
2025/11/07 1,010 1,017 940 965 1,610,400
2025/11/06 879 898 879 886 109,900
2025/11/05 866 879 866 874 58,800
2025/11/04 867 875 865 868 31,000
2025/10/31 871 880 867 868 20,700
2025/10/30 861 871 860 870 15,400
2025/10/29 880 880 861 861 20,500
2025/10/28 885 889 872 872 33,700
2025/10/27 877 898 877 894 71,700
2025/10/24 862 886 858 873 76,800
2025/10/23 857 871 854 864 26,300
2025/10/22 852 863 851 861 21,900
2025/10/21 857 861 854 855 26,200
2025/10/20 848 854 846 853 24,400
2025/10/17 850 851 840 843 43,800
2025/10/16 858 860 851 852 23,700
2025/10/15 855 859 850 854 29,800
2025/10/14 867 889 836 846 165,000
2025/10/10 890 893 877 882 57,900
2025/10/09 885 903 885 895 48,300
2025/10/08 895 899 887 887 35,600
2025/10/07 874 898 873 896 79,100
2025/10/06 865 875 861 874 49,800
2025/10/03 850 864 850 861 54,700
2025/10/02 859 862 849 849 66,700
2025/10/01 870 882 856 863 103,600
2025/09/30 889 894 869 873 73,800
2025/09/29 883 896 883 889 57,100
2025/09/26 892 895 886 886 102,300
2025/09/25 898 903 897 898 25,400
2025/09/24 911 911 898 899 43,100
2025/09/22 900 917 900 914 101,200
2025/09/19 906 909 895 899 137,900
2025/09/18 886 906 886 903 90,600
2025/09/17 904 904 886 886 48,000
2025/09/16 892 905 892 904 83,500
2025/09/12 902 904 882 887 174,100
2025/09/11 868 880 868 875 30,700
2025/09/10 872 872 866 872 34,700
2025/09/09 883 883 873 873 38,300
2025/09/08 868 880 868 880 91,400
2025/09/05 871 875 863 868 95,600
2025/09/04 863 871 859 871 82,300
2025/09/03 862 866 859 863 35,100
2025/09/02 856 867 856 862 36,600
2025/09/01 860 872 836 854 287,200
2025/08/29 869 872 862 869 90,900
2025/08/28 852 871 850 870 125,900
2025/08/27 845 860 844 852 150,600
2025/08/26 845 848 843 843 47,900
2025/08/25 844 849 841 841 40,300
2025/08/22 846 848 836 838 55,400
2025/08/21 846 855 845 849 152,900
2025/08/20 833 846 832 846 58,900
2025/08/19 832 839 827 833 54,500
2025/08/18 826 837 826 832 47,200
2025/08/15 820 828 818 826 41,700
2025/08/14 812 834 812 818 99,300
2025/08/13 825 826 812 812 99,100
2025/08/12 825 830 824 825 51,100
2025/08/08 835 836 825 825 83,200
2025/08/07 829 858 829 838 233,300
2025/08/06 832 845 825 844 192,200
2025/08/05 828 839 828 833 76,400
2025/08/04 830 834 825 827 87,000
2025/08/01 838 845 834 835 124,400
2025/07/31 840 847 838 839 54,800
2025/07/30 840 843 837 839 26,600
2025/07/29 841 844 835 840 29,800
2025/07/28 837 842 831 840 59,200
2025/07/25 843 844 836 836 23,300
2025/07/24 829 843 826 843 94,300
2025/07/23 825 831 820 825 85,400
2025/07/22 836 836 820 826 148,300
2025/07/18 838 849 835 835 83,200
2025/07/17 833 843 833 836 61,900
2025/07/16 826 836 825 832 40,900
2025/07/15 828 832 825 825 63,300
2025/07/14 840 840 824 827 94,400
2025/07/11 825 844 823 831 242,200
2025/07/10 825 828 821 826 118,500
2025/07/09 821 828 818 827 149,400
2025/07/08 832 832 820 830 212,100
2025/07/07 853 856 819 832 235,800
2025/07/04 861 862 852 853 99,100
2025/07/03 875 875 861 861 139,100
2025/07/02 871 883 867 875 96,000
2025/07/01 895 898 862 869 268,900
2025/06/30 910 911 887 895 344,600
2025/06/27 918 919 898 901 387,500
2025/06/26 916 929 916 921 192,800
2025/06/25 912 924 908 918 286,700
2025/06/24 900 907 899 904 110,200
2025/06/23 917 920 900 901 334,100
2025/06/20 918 922 911 917 111,100
2025/06/19 925 957 912 919 639,600
2025/06/18 926 929 899 910 651,400
2025/06/17 914 936 903 919 501,300
2025/06/16 907 907 895 899 59,100
2025/06/13 911 912 883 902 216,800
2025/06/12 925 925 908 911 45,500
2025/06/11 922 930 915 922 174,000
2025/06/10 923 931 922 922 44,900
2025/06/09 938 944 921 922 85,900
2025/06/06 931 937 929 934 138,500
2025/06/05 937 953 929 930 286,200
2025/06/04 930 941 928 930 152,400
2025/06/03 935 936 928 935 82,000
2025/06/02 929 955 926 935 173,700
2025/05/30 925 926 915 922 40,500
2025/05/29 919 927 919 925 25,900
2025/05/28 921 926 918 921 35,400
2025/05/27 928 932 921 924 39,600
2025/05/26 935 935 919 925 66,400
2025/05/23 919 939 917 925 409,400
2025/05/22 903 930 903 919 124,400
2025/05/21 918 921 902 902 33,300
2025/05/20 891 921 891 914 181,900
2025/05/19 893 902 881 891 97,900
2025/05/16 878 903 876 899 97,400
2025/05/15 851 880 851 870 215,100
2025/05/14 864 865 848 863 105,500
2025/05/13 878 878 864 869 97,200
2025/05/12 861 881 859 877 580,200
2025/05/09 927 968 921 955 390,600
2025/05/08 921 930 918 925 63,200
2025/05/07 922 928 918 921 104,500
2025/05/02 910 915 904 909 50,500
2025/05/01 900 920 887 912 150,400
2025/04/30 880 901 878 901 65,600
2025/04/28 859 890 858 887 174,100
2025/04/25 863 866 857 861 30,200
2025/04/24 844 867 843 857 164,400
2025/04/23 840 845 838 843 48,300
2025/04/22 835 841 835 840 20,000
2025/04/21 832 849 832 838 131,500
2025/04/18 832 845 829 844 42,000
2025/04/17 830 835 824 824 19,800

このページの先頭へ