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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 827 | 831 | 821 | 828 | 42,700 |
| 2025/04/15 | 837 | 840 | 830 | 831 | 25,300 |
| 2025/04/14 | 849 | 851 | 838 | 841 | 142,300 |
| 2025/04/11 | 822 | 844 | 813 | 844 | 67,400 |
| 2025/04/10 | 845 | 848 | 824 | 836 | 215,200 |
| 2025/04/09 | 802 | 828 | 800 | 820 | 157,700 |
| 2025/04/08 | 809 | 840 | 809 | 817 | 323,800 |
| 2025/04/07 | 765 | 773 | 743 | 749 | 505,000 |
| 2025/04/04 | 826 | 840 | 793 | 816 | 442,600 |
| 2025/04/03 | 823 | 843 | 817 | 834 | 207,200 |
| 2025/04/02 | 850 | 850 | 829 | 838 | 180,900 |
| 2025/04/01 | 845 | 858 | 844 | 853 | 217,300 |
| 2025/03/31 | 833 | 855 | 831 | 836 | 421,700 |
| 2025/03/28 | 860 | 875 | 840 | 846 | 280,400 |
| 2025/03/27 | 865 | 869 | 861 | 866 | 104,300 |
| 2025/03/26 | 870 | 870 | 861 | 863 | 105,200 |
| 2025/03/25 | 888 | 888 | 862 | 874 | 282,800 |
| 2025/03/24 | 919 | 921 | 893 | 897 | 102,800 |
| 2025/03/21 | 915 | 926 | 911 | 917 | 259,700 |
| 2025/03/19 | 880 | 932 | 873 | 921 | 650,600 |
| 2025/03/18 | 879 | 888 | 858 | 873 | 354,300 |
| 2025/03/17 | 859 | 885 | 857 | 866 | 451,300 |
| 2025/03/14 | 864 | 871 | 847 | 864 | 477,100 |
| 2025/03/13 | 891 | 892 | 856 | 864 | 420,100 |
| 2025/03/12 | 877 | 891 | 873 | 882 | 55,600 |
| 2025/03/11 | 867 | 881 | 853 | 877 | 135,500 |
| 2025/03/10 | 847 | 874 | 847 | 867 | 106,200 |
| 2025/03/07 | 841 | 859 | 837 | 850 | 134,300 |
| 2025/03/06 | 870 | 883 | 848 | 850 | 244,900 |
| 2025/03/05 | 904 | 904 | 862 | 867 | 171,600 |
| 2025/03/04 | 903 | 910 | 894 | 896 | 69,600 |
| 2025/03/03 | 908 | 910 | 898 | 903 | 222,100 |
| 2025/02/28 | 901 | 919 | 900 | 908 | 225,400 |
| 2025/02/27 | 924 | 927 | 908 | 913 | 378,500 |
| 2025/02/26 | 901 | 919 | 899 | 919 | 164,300 |
| 2025/02/25 | 901 | 909 | 891 | 903 | 81,000 |
| 2025/02/21 | 895 | 910 | 894 | 901 | 84,000 |
| 2025/02/20 | 895 | 905 | 890 | 895 | 81,000 |
| 2025/02/19 | 902 | 918 | 896 | 904 | 78,400 |
| 2025/02/18 | 891 | 921 | 891 | 911 | 158,300 |
| 2025/02/17 | 870 | 909 | 870 | 891 | 223,800 |
| 2025/02/14 | 868 | 871 | 855 | 866 | 80,300 |
| 2025/02/13 | 830 | 875 | 830 | 869 | 129,400 |
| 2025/02/12 | 835 | 851 | 826 | 835 | 189,800 |
| 2025/02/10 | 862 | 869 | 812 | 832 | 425,200 |
| 2025/02/07 | 878 | 891 | 872 | 882 | 80,800 |
| 2025/02/06 | 895 | 902 | 876 | 876 | 98,900 |
| 2025/02/05 | 882 | 899 | 878 | 899 | 102,900 |
| 2025/02/04 | 880 | 889 | 873 | 881 | 86,800 |
| 2025/02/03 | 878 | 892 | 861 | 883 | 212,300 |
| 2025/01/31 | 931 | 948 | 870 | 881 | 435,300 |
| 2025/01/30 | 924 | 936 | 916 | 934 | 352,100 |
| 2025/01/29 | 929 | 937 | 927 | 927 | 43,800 |
| 2025/01/28 | 929 | 941 | 928 | 928 | 72,700 |
| 2025/01/27 | 920 | 942 | 920 | 937 | 62,700 |
| 2025/01/24 | 924 | 927 | 915 | 917 | 117,900 |
| 2025/01/23 | 930 | 930 | 923 | 924 | 65,000 |
| 2025/01/22 | 936 | 938 | 925 | 930 | 32,800 |
| 2025/01/21 | 939 | 946 | 916 | 940 | 168,500 |
| 2025/01/20 | 933 | 943 | 927 | 937 | 110,900 |
| 2025/01/17 | 929 | 937 | 922 | 933 | 94,700 |
| 2025/01/16 | 951 | 953 | 928 | 937 | 239,100 |
| 2025/01/15 | 950 | 954 | 948 | 951 | 91,400 |
| 2025/01/14 | 951 | 955 | 947 | 949 | 236,900 |
| 2025/01/10 | 950 | 955 | 946 | 949 | 187,800 |
| 2025/01/09 | 955 | 957 | 949 | 950 | 59,400 |
| 2025/01/08 | 958 | 963 | 952 | 952 | 60,600 |
| 2025/01/07 | 967 | 967 | 955 | 960 | 71,800 |
| 2025/01/06 | 976 | 982 | 962 | 962 | 108,200 |
| 2024/12/30 | 985 | 1,009 | 979 | 979 | 342,400 |
| 2024/12/27 | 957 | 979 | 952 | 970 | 129,100 |
| 2024/12/26 | 984 | 990 | 954 | 958 | 121,800 |
| 2024/12/25 | 980 | 983 | 968 | 981 | 79,900 |
| 2024/12/24 | 967 | 993 | 966 | 980 | 89,900 |
| 2024/12/23 | 957 | 990 | 957 | 970 | 150,500 |
| 2024/12/20 | 955 | 959 | 947 | 953 | 286,500 |
| 2024/12/19 | 940 | 962 | 940 | 957 | 236,700 |
| 2024/12/18 | 942 | 951 | 934 | 941 | 141,700 |
| 2024/12/17 | 940 | 945 | 932 | 942 | 56,700 |
| 2024/12/16 | 949 | 952 | 932 | 935 | 94,000 |
| 2024/12/13 | 953 | 955 | 949 | 951 | 79,000 |
| 2024/12/12 | 946 | 955 | 945 | 947 | 19,200 |
| 2024/12/11 | 955 | 957 | 944 | 948 | 73,000 |
| 2024/12/10 | 953 | 960 | 949 | 951 | 31,600 |
| 2024/12/09 | 951 | 957 | 949 | 954 | 25,400 |
| 2024/12/06 | 950 | 960 | 946 | 948 | 36,700 |
| 2024/12/05 | 931 | 957 | 928 | 956 | 51,000 |
| 2024/12/04 | 945 | 955 | 923 | 930 | 95,900 |
| 2024/12/03 | 950 | 956 | 933 | 938 | 118,400 |
| 2024/12/02 | 950 | 958 | 946 | 952 | 42,300 |
| 2024/11/29 | 945 | 956 | 942 | 946 | 51,000 |
| 2024/11/28 | 943 | 956 | 937 | 945 | 50,900 |
| 2024/11/27 | 955 | 958 | 943 | 949 | 84,500 |
| 2024/11/26 | 960 | 967 | 954 | 955 | 40,800 |
| 2024/11/25 | 957 | 967 | 956 | 965 | 35,300 |
| 2024/11/22 | 964 | 964 | 956 | 958 | 14,400 |
| 2024/11/21 | 955 | 963 | 955 | 963 | 108,300 |
| 2024/11/20 | 961 | 961 | 953 | 956 | 20,400 |
| 2024/11/19 | 962 | 966 | 950 | 956 | 74,100 |
| 2024/11/18 | 955 | 967 | 955 | 962 | 36,800 |
| 2024/11/15 | 965 | 965 | 954 | 956 | 43,700 |
| 2024/11/14 | 966 | 975 | 952 | 958 | 277,000 |
| 2024/11/13 | 964 | 964 | 951 | 954 | 71,800 |
| 2024/11/12 | 955 | 973 | 954 | 965 | 88,000 |
| 2024/11/11 | 956 | 960 | 935 | 955 | 129,900 |
| 2024/11/08 | 963 | 995 | 956 | 957 | 221,500 |
| 2024/11/07 | 990 | 1,010 | 953 | 958 | 243,300 |
| 2024/11/06 | 911 | 993 | 843 | 970 | 1,755,000 |
| 2024/11/05 | 963 | 988 | 954 | 954 | 178,300 |
| 2024/11/01 | 949 | 965 | 946 | 958 | 116,400 |
| 2024/10/31 | 931 | 953 | 923 | 945 | 79,800 |
| 2024/10/30 | 938 | 944 | 927 | 934 | 244,600 |
| 2024/10/29 | 927 | 944 | 927 | 938 | 32,400 |
| 2024/10/28 | 915 | 941 | 912 | 935 | 49,400 |
| 2024/10/25 | 929 | 945 | 916 | 923 | 83,500 |
| 2024/10/24 | 927 | 940 | 906 | 936 | 60,300 |
| 2024/10/23 | 947 | 948 | 914 | 927 | 132,000 |
| 2024/10/22 | 952 | 956 | 948 | 948 | 46,100 |
| 2024/10/21 | 950 | 958 | 950 | 952 | 23,000 |
| 2024/10/18 | 958 | 960 | 950 | 952 | 17,700 |
| 2024/10/17 | 951 | 959 | 947 | 953 | 72,100 |
| 2024/10/16 | 953 | 959 | 949 | 952 | 42,100 |
| 2024/10/15 | 960 | 965 | 951 | 953 | 42,400 |
| 2024/10/11 | 951 | 960 | 950 | 952 | 53,100 |
| 2024/10/10 | 975 | 979 | 949 | 955 | 78,600 |
| 2024/10/09 | 963 | 982 | 947 | 969 | 202,500 |
| 2024/10/08 | 951 | 958 | 949 | 953 | 33,000 |
| 2024/10/07 | 955 | 963 | 949 | 961 | 28,600 |
| 2024/10/04 | 946 | 955 | 930 | 950 | 19,900 |
| 2024/10/03 | 955 | 960 | 948 | 950 | 15,800 |
| 2024/10/02 | 951 | 964 | 946 | 951 | 73,600 |
| 2024/10/01 | 950 | 966 | 947 | 954 | 111,200 |
| 2024/09/30 | 920 | 958 | 920 | 941 | 135,400 |
| 2024/09/27 | 920 | 950 | 919 | 935 | 135,700 |
| 2024/09/26 | 918 | 927 | 907 | 927 | 158,500 |
| 2024/09/25 | 909 | 909 | 900 | 900 | 23,300 |
| 2024/09/24 | 901 | 912 | 900 | 909 | 54,800 |
| 2024/09/20 | 905 | 906 | 898 | 900 | 31,500 |
| 2024/09/19 | 904 | 908 | 896 | 900 | 37,700 |
| 2024/09/18 | 912 | 913 | 901 | 905 | 33,500 |
| 2024/09/17 | 900 | 911 | 898 | 911 | 41,400 |
| 2024/09/13 | 905 | 911 | 898 | 901 | 16,700 |
| 2024/09/12 | 900 | 911 | 898 | 907 | 66,100 |
| 2024/09/11 | 902 | 909 | 886 | 900 | 146,900 |
| 2024/09/10 | 902 | 910 | 900 | 909 | 61,800 |
| 2024/09/09 | 894 | 898 | 863 | 896 | 194,800 |
| 2024/09/06 | 903 | 910 | 899 | 909 | 35,800 |
| 2024/09/05 | 900 | 915 | 895 | 902 | 64,200 |
| 2024/09/04 | 904 | 915 | 895 | 895 | 198,000 |
| 2024/09/03 | 943 | 952 | 910 | 915 | 120,200 |
| 2024/09/02 | 917 | 960 | 909 | 958 | 261,100 |
| 2024/08/30 | 909 | 909 | 899 | 902 | 27,600 |
| 2024/08/29 | 909 | 909 | 891 | 897 | 85,900 |
| 2024/08/28 | 900 | 905 | 892 | 899 | 43,000 |
| 2024/08/27 | 911 | 911 | 899 | 900 | 49,300 |
| 2024/08/26 | 934 | 934 | 900 | 901 | 80,800 |
| 2024/08/23 | 963 | 963 | 927 | 928 | 95,000 |
| 2024/08/22 | 908 | 972 | 908 | 972 | 174,900 |
| 2024/08/21 | 928 | 928 | 906 | 908 | 39,200 |
| 2024/08/20 | 937 | 948 | 918 | 920 | 59,100 |
| 2024/08/19 | 914 | 959 | 914 | 944 | 102,500 |