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 |
---|---|---|---|---|---|
2007/12/28 | 500 | 502 | 487 | 500 | 4,200 |
2007/12/27 | 495 | 506 | 495 | 500 | 700 |
2007/12/26 | 500 | 509 | 500 | 503 | 1,500 |
2007/12/25 | 500 | 509 | 498 | 501 | 2,400 |
2007/12/21 | 502 | 502 | 498 | 498 | 4,200 |
2007/12/20 | 501 | 501 | 495 | 500 | 4,900 |
2007/12/19 | 499 | 508 | 499 | 508 | 1,900 |
2007/12/18 | 498 | 499 | 495 | 499 | 1,000 |
2007/12/17 | 509 | 509 | 500 | 500 | 900 |
2007/12/14 | 527 | 527 | 509 | 509 | 18,100 |
2007/12/13 | 508 | 509 | 493 | 507 | 4,400 |
2007/12/12 | 492 | 523 | 492 | 518 | 4,300 |
2007/12/11 | 487 | 533 | 487 | 511 | 11,100 |
2007/12/10 | 486 | 489 | 486 | 489 | 400 |
2007/12/07 | 484 | 490 | 484 | 490 | 3,300 |
2007/12/06 | 454 | 475 | 451 | 471 | 2,700 |
2007/12/05 | 443 | 454 | 443 | 454 | 2,900 |
2007/12/04 | 452 | 453 | 442 | 442 | 2,900 |
2007/12/03 | 460 | 460 | 447 | 448 | 2,600 |
2007/11/30 | 451 | 463 | 450 | 456 | 8,400 |
2007/11/29 | 445 | 451 | 445 | 446 | 5,600 |
2007/11/28 | 440 | 445 | 437 | 445 | 1,300 |
2007/11/27 | 444 | 449 | 438 | 449 | 4,800 |
2007/11/26 | 449 | 456 | 449 | 455 | 2,800 |
2007/11/22 | 455 | 464 | 455 | 464 | 2,400 |
2007/11/21 | 465 | 465 | 456 | 460 | 600 |
2007/11/20 | 465 | 465 | 460 | 460 | 1,700 |
2007/11/19 | 496 | 499 | 465 | 470 | 1,600 |
2007/11/16 | 491 | 495 | 488 | 490 | 2,000 |
2007/11/15 | 500 | 500 | 492 | 497 | 1,200 |
2007/11/14 | 495 | 498 | 493 | 495 | 1,500 |
2007/11/13 | 502 | 502 | 492 | 492 | 1,100 |
2007/11/12 | 510 | 510 | 497 | 497 | 2,100 |
2007/11/09 | 523 | 523 | 508 | 508 | 5,700 |
2007/11/08 | 516 | 517 | 513 | 513 | 2,200 |
2007/11/07 | 548 | 548 | 530 | 534 | 1,700 |
2007/11/06 | 518 | 546 | 518 | 546 | 2,800 |
2007/11/05 | 532 | 536 | 527 | 527 | 1,600 |
2007/11/02 | 549 | 549 | 537 | 541 | 1,100 |
2007/11/01 | 540 | 551 | 540 | 548 | 3,800 |
2007/10/31 | 547 | 550 | 540 | 550 | 2,500 |
2007/10/30 | 525 | 552 | 520 | 552 | 5,200 |
2007/10/29 | 523 | 547 | 523 | 533 | 4,000 |
2007/10/26 | 513 | 529 | 513 | 521 | 1,000 |
2007/10/25 | 521 | 521 | 506 | 506 | 2,400 |
2007/10/24 | 525 | 530 | 520 | 530 | 1,300 |
2007/10/23 | 521 | 530 | 520 | 526 | 2,600 |
2007/10/22 | 530 | 538 | 525 | 525 | 1,900 |
2007/10/19 | 530 | 540 | 530 | 540 | 2,500 |
2007/10/18 | 533 | 548 | 533 | 548 | 2,600 |
2007/10/17 | 532 | 539 | 529 | 529 | 2,200 |
2007/10/16 | 544 | 549 | 540 | 542 | 1,600 |
2007/10/15 | 535 | 547 | 535 | 536 | 2,900 |
2007/10/12 | 550 | 555 | 545 | 545 | 2,500 |
2007/10/11 | 557 | 558 | 547 | 552 | 4,600 |
2007/10/10 | 559 | 559 | 550 | 550 | 900 |
2007/10/09 | 544 | 564 | 544 | 561 | 900 |
2007/10/05 | 563 | 566 | 554 | 554 | 6,900 |
2007/10/04 | 560 | 560 | 543 | 558 | 1,700 |
2007/10/03 | 569 | 569 | 554 | 565 | 3,300 |
2007/10/02 | 555 | 563 | 554 | 559 | 2,100 |
2007/10/01 | 552 | 553 | 545 | 545 | 1,200 |
2007/09/28 | 554 | 565 | 554 | 565 | 1,800 |
2007/09/27 | 567 | 569 | 565 | 569 | 1,700 |
2007/09/26 | 580 | 580 | 550 | 558 | 2,200 |
2007/09/25 | 573 | 573 | 550 | 572 | 1,900 |
2007/09/21 | 584 | 584 | 567 | 569 | 4,000 |
2007/09/20 | 593 | 593 | 573 | 575 | 4,700 |
2007/09/19 | 578 | 596 | 578 | 590 | 4,700 |
2007/09/18 | 555 | 577 | 555 | 577 | 4,200 |
2007/09/14 | 599 | 599 | 571 | 595 | 25,200 |
2007/09/13 | 590 | 593 | 577 | 579 | 1,800 |
2007/09/12 | 575 | 591 | 575 | 586 | 1,500 |
2007/09/11 | 564 | 575 | 564 | 575 | 2,200 |
2007/09/10 | 567 | 590 | 567 | 587 | 1,200 |
2007/09/07 | 591 | 591 | 582 | 587 | 900 |
2007/09/06 | 575 | 591 | 575 | 591 | 3,100 |
2007/09/05 | 579 | 595 | 579 | 594 | 5,300 |
2007/09/04 | 590 | 590 | 580 | 589 | 1,000 |
2007/09/03 | 590 | 590 | 583 | 588 | 1,500 |
2007/08/31 | 578 | 580 | 575 | 580 | 2,900 |
2007/08/30 | 552 | 585 | 552 | 578 | 5,200 |
2007/08/29 | 530 | 542 | 530 | 534 | 700 |
2007/08/28 | 550 | 560 | 549 | 560 | 1,400 |
2007/08/27 | 549 | 559 | 549 | 557 | 1,600 |
2007/08/24 | 529 | 539 | 522 | 539 | 2,700 |
2007/08/23 | 525 | 525 | 514 | 524 | 2,500 |
2007/08/22 | 501 | 520 | 501 | 512 | 1,000 |
2007/08/21 | 507 | 521 | 507 | 520 | 300 |
2007/08/20 | 499 | 510 | 495 | 507 | 5,000 |
2007/08/17 | 500 | 500 | 490 | 494 | 3,700 |
2007/08/16 | 526 | 526 | 508 | 508 | 3,000 |
2007/08/15 | 534 | 536 | 534 | 535 | 1,100 |
2007/08/14 | 546 | 546 | 536 | 544 | 1,700 |
2007/08/13 | 551 | 553 | 549 | 549 | 5,000 |
2007/08/10 | 550 | 559 | 550 | 552 | 900 |
2007/08/09 | 578 | 578 | 550 | 568 | 2,700 |
2007/08/08 | 567 | 578 | 567 | 568 | 1,600 |
2007/08/07 | 554 | 567 | 552 | 567 | 2,500 |
2007/08/06 | 561 | 565 | 559 | 559 | 2,900 |
2007/08/03 | 590 | 590 | 570 | 571 | 3,300 |
2007/08/02 | 574 | 581 | 570 | 580 | 3,100 |
2007/08/01 | 589 | 591 | 581 | 591 | 2,800 |
2007/07/31 | 580 | 599 | 580 | 599 | 3,900 |
2007/07/30 | 555 | 588 | 549 | 588 | 7,200 |
2007/07/27 | 560 | 561 | 540 | 560 | 6,900 |
2007/07/26 | 568 | 579 | 560 | 560 | 4,600 |
2007/07/25 | 574 | 578 | 566 | 578 | 1,500 |
2007/07/24 | 585 | 585 | 563 | 570 | 3,200 |
2007/07/23 | 585 | 585 | 574 | 583 | 3,500 |
2007/07/20 | 586 | 590 | 584 | 584 | 2,100 |
2007/07/19 | 591 | 591 | 587 | 591 | 800 |
2007/07/18 | 596 | 596 | 581 | 581 | 1,600 |
2007/07/17 | 591 | 599 | 591 | 597 | 3,400 |
2007/07/13 | 589 | 599 | 584 | 591 | 6,600 |
2007/07/12 | 585 | 592 | 561 | 579 | 2,200 |
2007/07/11 | 593 | 593 | 586 | 590 | 2,100 |
2007/07/10 | 578 | 596 | 578 | 593 | 1,800 |
2007/07/09 | 578 | 587 | 568 | 587 | 900 |
2007/07/06 | 586 | 599 | 560 | 579 | 4,100 |
2007/07/05 | 580 | 588 | 575 | 588 | 6,300 |
2007/07/04 | 572 | 580 | 570 | 579 | 4,500 |
2007/07/03 | 545 | 576 | 544 | 572 | 10,200 |
2007/07/02 | 535 | 545 | 530 | 545 | 3,900 |
2007/06/29 | 523 | 530 | 518 | 530 | 5,900 |
2007/06/28 | 513 | 518 | 510 | 513 | 3,500 |
2007/06/27 | 504 | 510 | 504 | 510 | 800 |
2007/06/26 | 510 | 510 | 502 | 504 | 1,900 |
2007/06/25 | 514 | 514 | 509 | 512 | 1,600 |
2007/06/22 | 508 | 512 | 507 | 512 | 2,600 |
2007/06/21 | 501 | 510 | 500 | 510 | 1,700 |
2007/06/20 | 499 | 503 | 498 | 501 | 1,000 |
2007/06/19 | 498 | 499 | 497 | 499 | 2,900 |
2007/06/18 | 496 | 500 | 493 | 500 | 3,000 |
2007/06/15 | 491 | 493 | 486 | 489 | 2,500 |
2007/06/14 | 472 | 482 | 472 | 476 | 1,200 |
2007/06/13 | 474 | 480 | 474 | 480 | 500 |
2007/06/12 | 480 | 480 | 471 | 471 | 2,100 |
2007/06/11 | 491 | 491 | 478 | 478 | 5,900 |
2007/06/08 | 497 | 497 | 489 | 489 | 21,800 |
2007/06/07 | 493 | 496 | 492 | 492 | 2,600 |
2007/06/06 | 492 | 497 | 490 | 491 | 2,400 |
2007/06/05 | 496 | 497 | 496 | 497 | 1,200 |
2007/06/04 | 504 | 504 | 497 | 497 | 2,400 |
2007/06/01 | 494 | 503 | 494 | 494 | 3,000 |
2007/05/31 | 502 | 510 | 490 | 490 | 3,300 |
2007/05/30 | 499 | 506 | 499 | 506 | 3,100 |
2007/05/29 | 488 | 499 | 486 | 498 | 5,800 |
2007/05/28 | 475 | 484 | 475 | 483 | 2,600 |
2007/05/25 | 474 | 475 | 461 | 474 | 4,000 |
2007/05/24 | 468 | 475 | 468 | 475 | 4,200 |
2007/05/23 | 452 | 469 | 452 | 469 | 3,200 |
2007/05/22 | 441 | 453 | 435 | 453 | 8,800 |
2007/05/21 | 451 | 455 | 445 | 446 | 4,600 |
2007/05/18 | 450 | 453 | 450 | 451 | 8,600 |
2007/05/17 | 472 | 472 | 453 | 453 | 10,100 |
2007/05/16 | 493 | 493 | 470 | 470 | 12,000 |
2007/05/15 | 502 | 504 | 498 | 498 | 7,200 |
2007/05/14 | 502 | 515 | 502 | 510 | 1,700 |
2007/05/11 | 503 | 503 | 500 | 501 | 6,300 |
2007/05/10 | 501 | 504 | 501 | 503 | 5,200 |
2007/05/09 | 503 | 508 | 501 | 501 | 5,100 |
2007/05/08 | 510 | 517 | 501 | 510 | 6,700 |
2007/05/07 | 518 | 534 | 510 | 510 | 7,900 |
2007/05/02 | 520 | 520 | 510 | 512 | 2,600 |
2007/05/01 | 512 | 512 | 510 | 510 | 6,000 |
2007/04/27 | 533 | 543 | 514 | 523 | 9,900 |
2007/04/26 | 527 | 539 | 513 | 513 | 7,600 |
2007/04/25 | 534 | 546 | 530 | 530 | 4,000 |
2007/04/24 | 549 | 549 | 530 | 537 | 5,200 |
2007/04/23 | 513 | 545 | 513 | 545 | 9,700 |
2007/04/20 | 507 | 518 | 507 | 512 | 3,200 |
2007/04/19 | 505 | 507 | 495 | 501 | 7,800 |
2007/04/18 | 521 | 521 | 508 | 508 | 13,200 |
2007/04/17 | 538 | 542 | 518 | 524 | 17,300 |
2007/04/16 | 545 | 545 | 538 | 538 | 4,200 |
2007/04/13 | 550 | 550 | 545 | 545 | 5,900 |
2007/04/12 | 548 | 553 | 546 | 550 | 4,900 |
2007/04/11 | 547 | 550 | 547 | 547 | 800 |
2007/04/10 | 551 | 555 | 546 | 549 | 5,900 |
2007/04/09 | 554 | 555 | 549 | 554 | 8,700 |
2007/04/06 | 562 | 564 | 550 | 554 | 4,600 |
2007/04/05 | 571 | 573 | 567 | 567 | 5,400 |
2007/04/04 | 579 | 579 | 572 | 578 | 6,100 |
2007/04/03 | 578 | 582 | 576 | 578 | 2,800 |
2007/04/02 | 584 | 584 | 577 | 577 | 7,700 |
2007/03/30 | 582 | 584 | 580 | 580 | 1,200 |
2007/03/29 | 580 | 583 | 580 | 583 | 1,600 |
2007/03/28 | 584 | 584 | 580 | 580 | 1,800 |
2007/03/27 | 580 | 580 | 576 | 580 | 5,400 |
2007/03/26 | 595 | 598 | 593 | 598 | 6,800 |
2007/03/23 | 591 | 595 | 591 | 591 | 9,200 |
2007/03/22 | 594 | 596 | 590 | 590 | 5,900 |
2007/03/20 | 594 | 594 | 588 | 592 | 5,600 |
2007/03/19 | 596 | 596 | 589 | 589 | 4,700 |
2007/03/16 | 595 | 604 | 595 | 595 | 3,900 |
2007/03/15 | 599 | 601 | 593 | 600 | 3,300 |
2007/03/14 | 601 | 604 | 591 | 604 | 5,000 |
2007/03/13 | 607 | 607 | 600 | 600 | 4,500 |
2007/03/12 | 600 | 602 | 598 | 602 | 4,300 |
2007/03/09 | 582 | 601 | 582 | 597 | 17,900 |
2007/03/08 | 581 | 585 | 580 | 585 | 7,500 |
2007/03/07 | 589 | 590 | 581 | 581 | 5,800 |
2007/03/06 | 573 | 586 | 573 | 582 | 4,400 |
2007/03/05 | 607 | 607 | 581 | 581 | 15,100 |
2007/03/02 | 602 | 603 | 598 | 600 | 7,100 |
2007/03/01 | 603 | 605 | 597 | 602 | 6,900 |
2007/02/28 | 598 | 599 | 587 | 593 | 20,000 |
2007/02/27 | 608 | 608 | 602 | 607 | 4,500 |
2007/02/26 | 603 | 606 | 600 | 604 | 8,100 |
2007/02/23 | 605 | 605 | 600 | 604 | 5,800 |
2007/02/22 | 603 | 605 | 600 | 605 | 2,700 |
2007/02/21 | 606 | 606 | 600 | 600 | 3,300 |
2007/02/20 | 602 | 606 | 600 | 600 | 3,700 |
2007/02/19 | 602 | 608 | 600 | 602 | 6,300 |
2007/02/16 | 601 | 604 | 598 | 602 | 5,900 |
2007/02/15 | 601 | 609 | 599 | 609 | 6,900 |
2007/02/14 | 605 | 607 | 598 | 598 | 15,700 |
2007/02/13 | 608 | 609 | 603 | 604 | 2,800 |
2007/02/09 | 608 | 615 | 605 | 605 | 14,700 |
2007/02/08 | 618 | 618 | 608 | 608 | 10,200 |
2007/02/07 | 615 | 617 | 613 | 613 | 4,400 |
2007/02/06 | 617 | 617 | 613 | 613 | 3,000 |
2007/02/05 | 617 | 618 | 612 | 612 | 5,100 |
2007/02/02 | 620 | 620 | 615 | 616 | 8,200 |
2007/02/01 | 616 | 622 | 614 | 622 | 5,600 |
2007/01/31 | 616 | 619 | 615 | 615 | 12,200 |
2007/01/30 | 617 | 618 | 615 | 616 | 6,200 |
2007/01/29 | 615 | 621 | 613 | 616 | 13,600 |
2007/01/26 | 619 | 619 | 615 | 616 | 4,800 |
2007/01/25 | 617 | 619 | 615 | 616 | 4,100 |
2007/01/24 | 615 | 615 | 609 | 614 | 2,800 |
2007/01/23 | 617 | 618 | 606 | 607 | 11,000 |
2007/01/22 | 617 | 617 | 613 | 617 | 4,300 |
2007/01/19 | 613 | 615 | 612 | 613 | 4,800 |
2007/01/18 | 615 | 620 | 612 | 612 | 4,200 |
2007/01/17 | 613 | 615 | 613 | 615 | 3,400 |
2007/01/16 | 618 | 618 | 610 | 617 | 2,400 |
2007/01/15 | 618 | 624 | 612 | 624 | 5,000 |
2007/01/12 | 609 | 618 | 609 | 618 | 4,100 |
2007/01/11 | 615 | 618 | 606 | 606 | 8,100 |
2007/01/10 | 629 | 629 | 615 | 615 | 10,800 |
2007/01/09 | 620 | 628 | 616 | 625 | 16,700 |
2007/01/05 | 608 | 618 | 605 | 615 | 18,000 |
2007/01/04 | 605 | 605 | 601 | 603 | 2,400 |