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 |
---|---|---|---|---|---|
2006/12/29 | 600 | 605 | 571 | 599 | 17,600 |
2006/12/28 | 599 | 599 | 595 | 598 | 1,600 |
2006/12/27 | 577 | 598 | 577 | 598 | 8,900 |
2006/12/26 | 581 | 585 | 575 | 579 | 17,200 |
2006/12/25 | 591 | 595 | 581 | 581 | 18,300 |
2006/12/22 | 595 | 600 | 595 | 595 | 5,300 |
2006/12/21 | 603 | 605 | 598 | 600 | 8,400 |
2006/12/20 | 603 | 608 | 598 | 608 | 16,900 |
2006/12/19 | 602 | 610 | 602 | 603 | 8,800 |
2006/12/18 | 613 | 616 | 601 | 610 | 12,900 |
2006/12/15 | 614 | 620 | 611 | 615 | 11,300 |
2006/12/14 | 620 | 622 | 612 | 617 | 11,200 |
2006/12/13 | 617 | 620 | 614 | 620 | 10,900 |
2006/12/12 | 614 | 620 | 610 | 620 | 7,400 |
2006/12/11 | 623 | 623 | 600 | 621 | 17,800 |
2006/12/08 | 620 | 638 | 620 | 624 | 25,000 |
2006/12/07 | 623 | 635 | 622 | 629 | 11,100 |
2006/12/06 | 608 | 619 | 606 | 614 | 23,700 |
2006/12/05 | 595 | 610 | 583 | 602 | 20,100 |
2006/12/04 | 575 | 605 | 575 | 579 | 16,300 |
2006/12/01 | 593 | 596 | 567 | 570 | 21,900 |
2006/11/30 | 595 | 596 | 590 | 590 | 16,300 |
2006/11/29 | 590 | 595 | 590 | 593 | 15,500 |
2006/11/28 | 591 | 595 | 588 | 590 | 7,500 |
2006/11/27 | 605 | 605 | 596 | 596 | 12,800 |
2006/11/24 | 603 | 609 | 600 | 606 | 13,000 |
2006/11/22 | 590 | 602 | 588 | 601 | 14,900 |
2006/11/21 | 601 | 610 | 590 | 598 | 12,800 |
2006/11/20 | 665 | 665 | 593 | 605 | 21,900 |
2006/11/17 | 682 | 682 | 661 | 662 | 23,000 |
2006/11/16 | 699 | 699 | 676 | 681 | 22,600 |
2006/11/15 | 735 | 785 | 725 | 760 | 7,400 |
2006/11/14 | 735 | 743 | 730 | 730 | 4,800 |
2006/11/13 | 755 | 755 | 730 | 730 | 3,300 |
2006/11/10 | 725 | 764 | 725 | 755 | 8,600 |
2006/11/09 | 755 | 776 | 715 | 722 | 7,900 |
2006/11/08 | 747 | 770 | 747 | 748 | 11,300 |
2006/11/07 | 740 | 752 | 740 | 744 | 8,800 |
2006/11/06 | 725 | 739 | 725 | 738 | 6,700 |
2006/11/02 | 744 | 744 | 725 | 732 | 3,800 |
2006/11/01 | 715 | 749 | 715 | 742 | 9,300 |
2006/10/31 | 706 | 718 | 701 | 711 | 3,000 |
2006/10/30 | 702 | 710 | 698 | 707 | 12,000 |
2006/10/27 | 695 | 711 | 692 | 700 | 9,600 |
2006/10/26 | 687 | 695 | 687 | 690 | 4,600 |
2006/10/25 | 690 | 691 | 685 | 685 | 3,200 |
2006/10/24 | 682 | 689 | 682 | 689 | 6,600 |
2006/10/23 | 679 | 682 | 676 | 677 | 5,600 |
2006/10/20 | 683 | 683 | 672 | 682 | 7,800 |
2006/10/19 | 685 | 690 | 675 | 685 | 6,200 |
2006/10/18 | 675 | 688 | 675 | 688 | 2,100 |
2006/10/17 | 709 | 709 | 674 | 674 | 11,300 |
2006/10/16 | 680 | 692 | 670 | 692 | 9,900 |
2006/10/13 | 671 | 675 | 663 | 669 | 8,400 |
2006/10/12 | 672 | 680 | 665 | 665 | 7,900 |
2006/10/11 | 709 | 709 | 678 | 678 | 12,900 |
2006/10/10 | 720 | 720 | 701 | 706 | 13,000 |
2006/10/06 | 744 | 745 | 731 | 737 | 6,200 |
2006/10/05 | 747 | 751 | 736 | 750 | 6,400 |
2006/10/04 | 756 | 758 | 747 | 747 | 3,900 |
2006/10/03 | 762 | 762 | 757 | 758 | 3,100 |
2006/10/02 | 774 | 774 | 756 | 764 | 4,600 |
2006/09/29 | 761 | 778 | 754 | 755 | 2,900 |
2006/09/28 | 764 | 764 | 760 | 764 | 2,400 |
2006/09/27 | 746 | 763 | 746 | 754 | 1,800 |
2006/09/26 | 754 | 754 | 746 | 746 | 1,800 |
2006/09/25 | 774 | 782 | 762 | 769 | 5,400 |
2006/09/22 | 765 | 770 | 765 | 767 | 9,100 |
2006/09/21 | 783 | 783 | 769 | 775 | 5,400 |
2006/09/20 | 785 | 799 | 772 | 799 | 5,400 |
2006/09/19 | 780 | 790 | 771 | 787 | 5,300 |
2006/09/15 | 766 | 787 | 766 | 778 | 4,700 |
2006/09/14 | 781 | 781 | 769 | 775 | 3,400 |
2006/09/13 | 794 | 794 | 780 | 780 | 3,000 |
2006/09/12 | 796 | 797 | 787 | 794 | 3,400 |
2006/09/11 | 805 | 805 | 800 | 800 | 5,600 |
2006/09/08 | 804 | 808 | 802 | 805 | 19,900 |
2006/09/07 | 810 | 814 | 806 | 814 | 5,900 |
2006/09/06 | 814 | 814 | 808 | 812 | 2,500 |
2006/09/05 | 814 | 814 | 808 | 808 | 2,700 |
2006/09/04 | 807 | 817 | 807 | 811 | 7,600 |
2006/09/01 | 804 | 815 | 803 | 812 | 3,700 |
2006/08/31 | 807 | 828 | 805 | 807 | 7,000 |
2006/08/30 | 822 | 826 | 810 | 810 | 4,200 |
2006/08/29 | 830 | 831 | 811 | 829 | 7,700 |
2006/08/28 | 830 | 831 | 827 | 827 | 5,800 |
2006/08/25 | 835 | 837 | 827 | 827 | 5,200 |
2006/08/24 | 822 | 839 | 821 | 837 | 17,500 |
2006/08/23 | 806 | 820 | 806 | 820 | 11,900 |
2006/08/22 | 810 | 810 | 805 | 808 | 2,600 |
2006/08/21 | 810 | 810 | 791 | 807 | 13,600 |
2006/08/18 | 794 | 803 | 794 | 803 | 8,000 |
2006/08/17 | 790 | 810 | 788 | 799 | 17,600 |
2006/08/16 | 775 | 789 | 773 | 789 | 7,800 |
2006/08/15 | 772 | 776 | 766 | 767 | 5,900 |
2006/08/14 | 769 | 786 | 756 | 786 | 11,600 |
2006/08/11 | 753 | 800 | 753 | 800 | 10,800 |
2006/08/10 | 760 | 763 | 756 | 756 | 3,900 |
2006/08/09 | 771 | 771 | 750 | 756 | 8,300 |
2006/08/08 | 790 | 790 | 770 | 770 | 11,800 |
2006/08/07 | 787 | 795 | 786 | 787 | 4,600 |
2006/08/04 | 793 | 796 | 785 | 796 | 2,900 |
2006/08/03 | 794 | 796 | 786 | 789 | 7,500 |
2006/08/02 | 803 | 804 | 790 | 798 | 5,900 |
2006/08/01 | 824 | 824 | 802 | 810 | 6,400 |
2006/07/31 | 770 | 818 | 752 | 814 | 13,000 |
2006/07/28 | 747 | 775 | 740 | 775 | 4,900 |
2006/07/27 | 740 | 747 | 710 | 747 | 12,300 |
2006/07/26 | 756 | 756 | 743 | 743 | 4,400 |
2006/07/25 | 751 | 757 | 750 | 751 | 4,300 |
2006/07/24 | 751 | 757 | 742 | 745 | 6,900 |
2006/07/21 | 750 | 758 | 747 | 757 | 4,200 |
2006/07/20 | 741 | 759 | 741 | 745 | 2,700 |
2006/07/19 | 740 | 750 | 731 | 735 | 8,300 |
2006/07/18 | 795 | 796 | 750 | 750 | 9,700 |
2006/07/14 | 800 | 800 | 790 | 794 | 8,200 |
2006/07/13 | 807 | 814 | 801 | 801 | 6,100 |
2006/07/12 | 817 | 818 | 808 | 808 | 4,400 |
2006/07/11 | 826 | 830 | 815 | 816 | 3,200 |
2006/07/10 | 838 | 838 | 815 | 825 | 10,000 |
2006/07/07 | 849 | 849 | 831 | 838 | 5,700 |
2006/07/06 | 842 | 849 | 841 | 841 | 4,900 |
2006/07/05 | 849 | 850 | 841 | 849 | 6,400 |
2006/07/04 | 840 | 849 | 833 | 849 | 16,800 |
2006/07/03 | 831 | 837 | 831 | 831 | 11,300 |
2006/06/30 | 815 | 837 | 811 | 830 | 12,600 |
2006/06/29 | 814 | 817 | 805 | 817 | 26,100 |
2006/06/28 | 815 | 815 | 806 | 811 | 7,900 |
2006/06/27 | 809 | 816 | 807 | 816 | 8,600 |
2006/06/26 | 808 | 830 | 792 | 807 | 11,100 |
2006/06/23 | 827 | 827 | 795 | 798 | 16,300 |
2006/06/22 | 823 | 830 | 816 | 820 | 13,000 |
2006/06/21 | 845 | 845 | 790 | 803 | 11,400 |
2006/06/20 | 855 | 855 | 835 | 835 | 11,900 |
2006/06/19 | 862 | 880 | 840 | 845 | 28,600 |
2006/06/16 | 835 | 848 | 824 | 826 | 12,200 |
2006/06/15 | 808 | 832 | 808 | 820 | 10,800 |
2006/06/14 | 819 | 835 | 805 | 805 | 13,400 |
2006/06/13 | 817 | 840 | 817 | 825 | 18,800 |
2006/06/12 | 760 | 819 | 747 | 819 | 18,500 |
2006/06/09 | 758 | 760 | 739 | 750 | 21,900 |
2006/06/08 | 765 | 765 | 741 | 748 | 23,200 |
2006/06/07 | 780 | 789 | 765 | 768 | 10,900 |
2006/06/06 | 810 | 810 | 780 | 782 | 27,400 |
2006/06/05 | 824 | 838 | 817 | 817 | 12,000 |
2006/06/02 | 843 | 858 | 791 | 814 | 17,500 |
2006/06/01 | 875 | 875 | 850 | 853 | 16,000 |
2006/05/31 | 871 | 885 | 865 | 865 | 33,500 |
2006/05/30 | 883 | 920 | 865 | 920 | 76,800 |
2006/05/29 | 919 | 919 | 880 | 884 | 30,800 |
2006/05/26 | 950 | 952 | 900 | 913 | 31,100 |
2006/05/25 | 985 | 990 | 911 | 947 | 35,100 |
2006/05/24 | 1,000 | 1,001 | 977 | 982 | 16,700 |
2006/05/23 | 1,000 | 1,050 | 997 | 998 | 16,600 |
2006/05/22 | 1,003 | 1,028 | 998 | 998 | 15,900 |
2006/05/19 | 999 | 1,009 | 993 | 1,000 | 10,000 |
2006/05/18 | 1,005 | 1,009 | 994 | 997 | 32,100 |
2006/05/17 | 1,039 | 1,060 | 1,005 | 1,011 | 28,300 |
2006/05/16 | 1,072 | 1,082 | 1,034 | 1,045 | 23,900 |
2006/05/15 | 1,090 | 1,099 | 1,030 | 1,090 | 51,100 |
2006/05/12 | 1,168 | 1,187 | 1,153 | 1,170 | 7,400 |
2006/05/11 | 1,197 | 1,197 | 1,170 | 1,188 | 10,700 |
2006/05/10 | 1,219 | 1,219 | 1,190 | 1,198 | 10,200 |
2006/05/09 | 1,198 | 1,219 | 1,197 | 1,203 | 48,100 |
2006/05/08 | 1,187 | 1,210 | 1,187 | 1,198 | 26,300 |
2006/05/02 | 1,178 | 1,183 | 1,172 | 1,183 | 14,900 |
2006/05/01 | 1,179 | 1,180 | 1,169 | 1,173 | 14,100 |
2006/04/28 | 1,152 | 1,162 | 1,145 | 1,151 | 9,800 |
2006/04/27 | 1,150 | 1,161 | 1,143 | 1,144 | 7,200 |
2006/04/26 | 1,145 | 1,149 | 1,138 | 1,138 | 4,900 |
2006/04/25 | 1,149 | 1,167 | 1,135 | 1,137 | 4,500 |
2006/04/24 | 1,180 | 1,180 | 1,145 | 1,169 | 55,200 |
2006/04/21 | 1,241 | 1,280 | 1,161 | 1,175 | 116,800 |
2006/04/20 | 1,112 | 1,116 | 1,100 | 1,101 | 17,000 |
2006/04/19 | 1,130 | 1,145 | 1,121 | 1,122 | 15,600 |
2006/04/18 | 1,152 | 1,165 | 1,151 | 1,165 | 5,700 |
2006/04/17 | 1,184 | 1,184 | 1,167 | 1,177 | 8,100 |
2006/04/14 | 1,176 | 1,185 | 1,176 | 1,179 | 3,100 |
2006/04/13 | 1,181 | 1,185 | 1,175 | 1,180 | 3,700 |
2006/04/12 | 1,182 | 1,184 | 1,179 | 1,180 | 7,700 |
2006/04/11 | 1,190 | 1,190 | 1,166 | 1,183 | 13,600 |
2006/04/10 | 1,184 | 1,187 | 1,181 | 1,183 | 8,800 |
2006/04/07 | 1,173 | 1,185 | 1,165 | 1,185 | 6,200 |
2006/04/06 | 1,167 | 1,177 | 1,154 | 1,174 | 11,900 |
2006/04/05 | 1,180 | 1,198 | 1,166 | 1,168 | 22,700 |
2006/04/04 | 1,118 | 1,175 | 1,118 | 1,170 | 30,500 |
2006/04/03 | 1,119 | 1,119 | 1,113 | 1,118 | 19,900 |
2006/03/31 | 1,120 | 1,120 | 1,112 | 1,113 | 9,700 |
2006/03/30 | 1,110 | 1,119 | 1,109 | 1,119 | 19,800 |
2006/03/29 | 1,108 | 1,123 | 1,104 | 1,109 | 8,500 |
2006/03/28 | 1,100 | 1,112 | 1,099 | 1,104 | 11,100 |
2006/03/27 | 1,124 | 1,125 | 1,118 | 1,125 | 18,200 |
2006/03/24 | 1,114 | 1,124 | 1,113 | 1,118 | 11,200 |
2006/03/23 | 1,125 | 1,125 | 1,112 | 1,113 | 12,800 |
2006/03/22 | 1,120 | 1,125 | 1,112 | 1,112 | 11,300 |
2006/03/20 | 1,105 | 1,120 | 1,105 | 1,114 | 10,900 |
2006/03/17 | 1,120 | 1,120 | 1,101 | 1,107 | 7,200 |
2006/03/16 | 1,120 | 1,124 | 1,116 | 1,120 | 8,300 |
2006/03/15 | 1,127 | 1,127 | 1,120 | 1,122 | 4,600 |
2006/03/14 | 1,143 | 1,144 | 1,120 | 1,129 | 4,400 |
2006/03/13 | 1,130 | 1,130 | 1,110 | 1,129 | 6,200 |
2006/03/10 | 1,100 | 1,110 | 1,094 | 1,110 | 17,500 |
2006/03/09 | 1,092 | 1,100 | 1,088 | 1,094 | 8,600 |
2006/03/08 | 1,096 | 1,096 | 1,088 | 1,092 | 5,100 |
2006/03/07 | 1,100 | 1,104 | 1,090 | 1,090 | 4,800 |
2006/03/06 | 1,094 | 1,105 | 1,083 | 1,100 | 8,200 |
2006/03/03 | 1,107 | 1,107 | 1,090 | 1,100 | 4,600 |
2006/03/02 | 1,106 | 1,127 | 1,091 | 1,091 | 9,000 |
2006/03/01 | 1,123 | 1,123 | 1,101 | 1,110 | 14,600 |
2006/02/28 | 1,150 | 1,150 | 1,124 | 1,126 | 6,200 |
2006/02/27 | 1,157 | 1,165 | 1,125 | 1,130 | 19,000 |
2006/02/24 | 1,101 | 1,142 | 1,101 | 1,117 | 14,700 |
2006/02/23 | 1,134 | 1,148 | 1,090 | 1,100 | 26,100 |
2006/02/22 | 1,062 | 1,100 | 1,062 | 1,087 | 19,200 |
2006/02/21 | 1,001 | 1,059 | 1,000 | 1,059 | 25,600 |
2006/02/20 | 1,115 | 1,115 | 1,017 | 1,018 | 57,200 |
2006/02/17 | 1,190 | 1,200 | 1,115 | 1,115 | 39,500 |
2006/02/16 | 1,260 | 1,260 | 1,194 | 1,194 | 46,900 |
2006/02/15 | 1,264 | 1,270 | 1,259 | 1,262 | 9,900 |
2006/02/14 | 1,245 | 1,262 | 1,217 | 1,260 | 24,600 |
2006/02/13 | 1,300 | 1,300 | 1,250 | 1,262 | 20,700 |
2006/02/10 | 1,310 | 1,315 | 1,290 | 1,300 | 20,700 |
2006/02/09 | 1,306 | 1,319 | 1,305 | 1,316 | 12,400 |
2006/02/08 | 1,304 | 1,308 | 1,300 | 1,304 | 12,400 |
2006/02/07 | 1,302 | 1,309 | 1,300 | 1,304 | 14,500 |
2006/02/06 | 1,306 | 1,310 | 1,298 | 1,298 | 12,500 |
2006/02/03 | 1,300 | 1,315 | 1,298 | 1,300 | 12,200 |
2006/02/02 | 1,300 | 1,315 | 1,300 | 1,305 | 9,100 |
2006/02/01 | 1,328 | 1,328 | 1,301 | 1,304 | 12,200 |
2006/01/31 | 1,340 | 1,348 | 1,321 | 1,322 | 36,800 |
2006/01/30 | 1,340 | 1,355 | 1,331 | 1,340 | 69,000 |
2006/01/27 | 1,206 | 1,243 | 1,205 | 1,243 | 40,800 |
2006/01/26 | 1,216 | 1,219 | 1,203 | 1,204 | 14,800 |
2006/01/25 | 1,224 | 1,224 | 1,207 | 1,216 | 14,400 |
2006/01/24 | 1,192 | 1,213 | 1,192 | 1,204 | 12,600 |
2006/01/23 | 1,235 | 1,235 | 1,188 | 1,194 | 31,700 |
2006/01/20 | 1,272 | 1,286 | 1,241 | 1,243 | 26,100 |
2006/01/19 | 1,204 | 1,265 | 1,204 | 1,252 | 24,800 |
2006/01/18 | 1,300 | 1,300 | 1,140 | 1,224 | 59,400 |
2006/01/17 | 1,347 | 1,360 | 1,317 | 1,325 | 24,300 |
2006/01/16 | 1,342 | 1,383 | 1,340 | 1,373 | 44,300 |
2006/01/13 | 1,345 | 1,350 | 1,335 | 1,340 | 25,200 |
2006/01/12 | 1,299 | 1,340 | 1,299 | 1,335 | 17,400 |
2006/01/11 | 1,310 | 1,310 | 1,280 | 1,293 | 25,200 |
2006/01/10 | 1,334 | 1,334 | 1,303 | 1,306 | 27,600 |
2006/01/06 | 1,376 | 1,377 | 1,332 | 1,340 | 34,900 |
2006/01/05 | 1,370 | 1,384 | 1,369 | 1,382 | 39,100 |
2006/01/04 | 1,378 | 1,380 | 1,355 | 1,367 | 30,000 |