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 |
---|---|---|---|---|---|
2008/12/30 | 118 | 121 | 118 | 121 | 400 |
2008/12/29 | 123 | 123 | 118 | 118 | 3,600 |
2008/12/26 | 123 | 123 | 113 | 118 | 2,500 |
2008/12/25 | 112 | 119 | 110 | 118 | 2,200 |
2008/12/24 | 120 | 125 | 110 | 124 | 7,900 |
2008/12/22 | 133 | 133 | 110 | 121 | 13,500 |
2008/12/19 | 133 | 134 | 133 | 133 | 700 |
2008/12/18 | 136 | 136 | 134 | 134 | 5,000 |
2008/12/17 | 137 | 137 | 134 | 136 | 1,800 |
2008/12/16 | 138 | 138 | 136 | 136 | 2,000 |
2008/12/15 | 137 | 138 | 137 | 138 | 900 |
2008/12/12 | 140 | 141 | 136 | 136 | 20,900 |
2008/12/11 | 140 | 140 | 135 | 135 | 4,700 |
2008/12/10 | 137 | 139 | 137 | 139 | 2,100 |
2008/12/09 | 138 | 139 | 135 | 137 | 2,100 |
2008/12/08 | 137 | 138 | 137 | 138 | 700 |
2008/12/05 | 142 | 142 | 138 | 139 | 2,000 |
2008/12/04 | 144 | 144 | 139 | 141 | 5,300 |
2008/12/03 | 141 | 142 | 136 | 142 | 5,500 |
2008/12/02 | 136 | 139 | 133 | 136 | 6,900 |
2008/12/01 | 144 | 144 | 137 | 137 | 2,100 |
2008/11/28 | 139 | 140 | 138 | 139 | 3,800 |
2008/11/27 | 141 | 141 | 136 | 136 | 2,400 |
2008/11/26 | 139 | 139 | 135 | 136 | 5,700 |
2008/11/25 | 147 | 147 | 140 | 145 | 2,800 |
2008/11/21 | 140 | 144 | 140 | 143 | 6,500 |
2008/11/20 | 145 | 145 | 141 | 141 | 5,300 |
2008/11/19 | 145 | 148 | 145 | 148 | 600 |
2008/11/18 | 146 | 146 | 145 | 145 | 4,600 |
2008/11/17 | 149 | 150 | 146 | 147 | 1,100 |
2008/11/14 | 150 | 150 | 145 | 147 | 3,000 |
2008/11/13 | 145 | 148 | 144 | 145 | 3,000 |
2008/11/12 | 148 | 149 | 141 | 147 | 4,100 |
2008/11/11 | 162 | 162 | 142 | 146 | 28,300 |
2008/11/10 | 167 | 168 | 154 | 157 | 10,100 |
2008/11/07 | 160 | 167 | 160 | 163 | 2,600 |
2008/11/06 | 170 | 170 | 161 | 161 | 3,800 |
2008/11/05 | 174 | 174 | 167 | 170 | 3,300 |
2008/11/04 | 167 | 172 | 159 | 165 | 1,300 |
2008/10/31 | 173 | 173 | 161 | 162 | 2,200 |
2008/10/30 | 175 | 175 | 170 | 173 | 9,300 |
2008/10/29 | 171 | 173 | 169 | 173 | 3,200 |
2008/10/28 | 155 | 155 | 145 | 145 | 800 |
2008/10/27 | 165 | 165 | 160 | 160 | 1,700 |
2008/10/24 | 173 | 175 | 169 | 175 | 2,400 |
2008/10/23 | 175 | 175 | 173 | 174 | 700 |
2008/10/22 | 181 | 186 | 175 | 175 | 3,000 |
2008/10/21 | 183 | 188 | 183 | 185 | 2,500 |
2008/10/20 | 173 | 181 | 171 | 178 | 1,100 |
2008/10/17 | 184 | 184 | 167 | 175 | 2,200 |
2008/10/16 | 175 | 180 | 162 | 180 | 4,800 |
2008/10/15 | 177 | 183 | 172 | 183 | 3,600 |
2008/10/14 | 188 | 188 | 167 | 167 | 8,900 |
2008/10/10 | 141 | 142 | 135 | 138 | 7,700 |
2008/10/09 | 148 | 152 | 145 | 152 | 7,300 |
2008/10/08 | 188 | 188 | 143 | 143 | 3,200 |
2008/10/07 | 195 | 196 | 191 | 193 | 2,300 |
2008/10/06 | 214 | 214 | 200 | 200 | 3,800 |
2008/10/03 | 224 | 224 | 218 | 223 | 4,200 |
2008/10/02 | 232 | 232 | 220 | 229 | 500 |
2008/10/01 | 229 | 230 | 229 | 230 | 2,200 |
2008/09/30 | 219 | 225 | 211 | 225 | 3,200 |
2008/09/29 | 235 | 236 | 229 | 229 | 2,100 |
2008/09/26 | 235 | 235 | 223 | 227 | 6,600 |
2008/09/25 | 231 | 231 | 230 | 230 | 1,400 |
2008/09/24 | 239 | 239 | 235 | 238 | 2,000 |
2008/09/22 | 241 | 241 | 233 | 236 | 2,500 |
2008/09/19 | 227 | 232 | 227 | 232 | 8,000 |
2008/09/18 | 222 | 222 | 216 | 218 | 3,000 |
2008/09/17 | 230 | 230 | 220 | 229 | 4,000 |
2008/09/16 | 230 | 230 | 223 | 230 | 2,500 |
2008/09/12 | 231 | 241 | 231 | 240 | 19,200 |
2008/09/11 | 235 | 244 | 232 | 232 | 3,000 |
2008/09/10 | 230 | 239 | 230 | 239 | 4,500 |
2008/09/09 | 236 | 236 | 232 | 233 | 4,000 |
2008/09/08 | 232 | 242 | 232 | 239 | 4,300 |
2008/09/05 | 229 | 236 | 229 | 231 | 7,000 |
2008/09/04 | 246 | 247 | 242 | 247 | 2,300 |
2008/09/03 | 245 | 251 | 244 | 251 | 900 |
2008/09/02 | 246 | 250 | 241 | 241 | 5,400 |
2008/09/01 | 254 | 255 | 243 | 243 | 5,400 |
2008/08/29 | 252 | 259 | 249 | 259 | 9,200 |
2008/08/28 | 241 | 247 | 236 | 247 | 1,600 |
2008/08/27 | 249 | 249 | 245 | 246 | 1,300 |
2008/08/26 | 260 | 260 | 249 | 249 | 1,700 |
2008/08/25 | 252 | 259 | 252 | 256 | 5,300 |
2008/08/22 | 236 | 237 | 236 | 237 | 200 |
2008/08/21 | 244 | 244 | 232 | 235 | 1,500 |
2008/08/20 | 234 | 244 | 234 | 242 | 2,500 |
2008/08/19 | 233 | 235 | 231 | 235 | 4,600 |
2008/08/18 | 237 | 237 | 234 | 235 | 4,200 |
2008/08/15 | 231 | 231 | 226 | 227 | 1,300 |
2008/08/14 | 232 | 233 | 228 | 228 | 2,000 |
2008/08/13 | 233 | 233 | 229 | 230 | 4,400 |
2008/08/12 | 237 | 242 | 232 | 232 | 2,600 |
2008/08/11 | 241 | 241 | 233 | 237 | 1,600 |
2008/08/08 | 238 | 239 | 233 | 237 | 3,000 |
2008/08/07 | 244 | 244 | 240 | 241 | 8,100 |
2008/08/06 | 244 | 245 | 240 | 243 | 8,200 |
2008/08/05 | 241 | 245 | 240 | 245 | 8,800 |
2008/08/04 | 242 | 248 | 240 | 240 | 2,900 |
2008/08/01 | 247 | 248 | 240 | 242 | 4,200 |
2008/07/31 | 246 | 248 | 241 | 247 | 8,400 |
2008/07/30 | 240 | 240 | 236 | 236 | 600 |
2008/07/29 | 236 | 240 | 234 | 240 | 3,600 |
2008/07/28 | 239 | 240 | 238 | 239 | 900 |
2008/07/25 | 241 | 245 | 234 | 234 | 1,000 |
2008/07/24 | 237 | 242 | 237 | 241 | 3,100 |
2008/07/23 | 231 | 233 | 227 | 227 | 5,600 |
2008/07/22 | 243 | 245 | 227 | 229 | 3,400 |
2008/07/18 | 246 | 246 | 241 | 242 | 1,700 |
2008/07/17 | 251 | 251 | 243 | 250 | 3,200 |
2008/07/16 | 246 | 247 | 246 | 247 | 600 |
2008/07/15 | 249 | 249 | 247 | 247 | 800 |
2008/07/14 | 250 | 252 | 249 | 250 | 1,300 |
2008/07/11 | 246 | 250 | 246 | 247 | 5,700 |
2008/07/10 | 255 | 255 | 247 | 247 | 1,900 |
2008/07/09 | 249 | 255 | 249 | 255 | 300 |
2008/07/08 | 251 | 251 | 248 | 248 | 1,100 |
2008/07/07 | 252 | 252 | 251 | 251 | 600 |
2008/07/04 | 251 | 256 | 251 | 252 | 2,100 |
2008/07/03 | 254 | 255 | 251 | 255 | 1,200 |
2008/07/02 | 253 | 257 | 251 | 252 | 3,200 |
2008/07/01 | 248 | 255 | 248 | 253 | 2,400 |
2008/06/30 | 241 | 251 | 241 | 245 | 3,000 |
2008/06/27 | 250 | 253 | 242 | 243 | 4,300 |
2008/06/26 | 245 | 255 | 245 | 248 | 1,800 |
2008/06/25 | 250 | 251 | 245 | 245 | 13,500 |
2008/06/24 | 250 | 253 | 250 | 253 | 600 |
2008/06/23 | 250 | 255 | 250 | 250 | 3,900 |
2008/06/20 | 256 | 256 | 250 | 250 | 3,000 |
2008/06/19 | 253 | 256 | 250 | 251 | 5,600 |
2008/06/18 | 255 | 255 | 252 | 252 | 2,600 |
2008/06/17 | 256 | 256 | 250 | 250 | 1,600 |
2008/06/16 | 258 | 258 | 252 | 253 | 4,200 |
2008/06/13 | 254 | 260 | 250 | 257 | 20,600 |
2008/06/12 | 251 | 258 | 251 | 258 | 9,800 |
2008/06/11 | 253 | 256 | 253 | 253 | 1,900 |
2008/06/10 | 255 | 258 | 254 | 258 | 2,000 |
2008/06/09 | 255 | 258 | 254 | 254 | 3,800 |
2008/06/06 | 263 | 263 | 256 | 256 | 5,200 |
2008/06/05 | 258 | 263 | 258 | 262 | 3,100 |
2008/06/04 | 259 | 263 | 259 | 259 | 2,700 |
2008/06/03 | 264 | 264 | 259 | 259 | 8,800 |
2008/06/02 | 261 | 267 | 261 | 262 | 1,200 |
2008/05/30 | 263 | 263 | 258 | 258 | 2,800 |
2008/05/29 | 261 | 269 | 260 | 264 | 4,300 |
2008/05/28 | 260 | 285 | 260 | 260 | 31,300 |
2008/05/27 | 255 | 259 | 255 | 259 | 600 |
2008/05/26 | 258 | 258 | 251 | 251 | 4,800 |
2008/05/23 | 257 | 265 | 255 | 258 | 4,500 |
2008/05/22 | 260 | 260 | 252 | 253 | 9,100 |
2008/05/21 | 273 | 273 | 260 | 260 | 5,700 |
2008/05/20 | 271 | 274 | 269 | 274 | 1,700 |
2008/05/19 | 273 | 279 | 270 | 271 | 5,300 |
2008/05/16 | 274 | 274 | 262 | 268 | 5,500 |
2008/05/15 | 276 | 287 | 276 | 282 | 3,700 |
2008/05/14 | 280 | 285 | 276 | 281 | 2,200 |
2008/05/13 | 279 | 279 | 275 | 276 | 1,700 |
2008/05/12 | 293 | 293 | 277 | 280 | 3,200 |
2008/05/09 | 294 | 297 | 286 | 292 | 2,500 |
2008/05/08 | 294 | 295 | 292 | 292 | 2,900 |
2008/05/07 | 290 | 295 | 287 | 295 | 6,000 |
2008/05/02 | 285 | 286 | 280 | 285 | 3,700 |
2008/05/01 | 284 | 287 | 280 | 280 | 4,800 |
2008/04/30 | 277 | 289 | 277 | 279 | 4,500 |
2008/04/28 | 270 | 278 | 270 | 278 | 2,200 |
2008/04/25 | 266 | 275 | 266 | 268 | 7,600 |
2008/04/24 | 267 | 269 | 263 | 267 | 6,100 |
2008/04/23 | 266 | 273 | 266 | 270 | 1,800 |
2008/04/22 | 264 | 268 | 264 | 268 | 1,700 |
2008/04/21 | 264 | 269 | 260 | 266 | 4,200 |
2008/04/18 | 261 | 262 | 258 | 262 | 3,800 |
2008/04/17 | 267 | 267 | 259 | 263 | 3,800 |
2008/04/16 | 261 | 264 | 259 | 262 | 8,600 |
2008/04/15 | 262 | 265 | 260 | 265 | 2,200 |
2008/04/14 | 269 | 269 | 262 | 265 | 8,800 |
2008/04/11 | 276 | 280 | 266 | 269 | 6,300 |
2008/04/10 | 277 | 278 | 266 | 266 | 1,300 |
2008/04/09 | 281 | 281 | 275 | 280 | 2,300 |
2008/04/08 | 281 | 281 | 277 | 277 | 2,400 |
2008/04/07 | 284 | 284 | 278 | 283 | 3,600 |
2008/04/04 | 282 | 284 | 280 | 284 | 4,200 |
2008/04/03 | 278 | 282 | 271 | 282 | 4,200 |
2008/04/02 | 275 | 280 | 271 | 276 | 5,200 |
2008/04/01 | 275 | 276 | 268 | 272 | 8,300 |
2008/03/31 | 271 | 275 | 270 | 270 | 7,900 |
2008/03/28 | 275 | 278 | 270 | 273 | 9,700 |
2008/03/27 | 281 | 281 | 268 | 271 | 7,300 |
2008/03/26 | 289 | 290 | 276 | 281 | 11,000 |
2008/03/25 | 287 | 299 | 287 | 299 | 5,900 |
2008/03/24 | 295 | 295 | 277 | 277 | 13,300 |
2008/03/21 | 305 | 305 | 285 | 290 | 8,900 |
2008/03/19 | 310 | 314 | 301 | 306 | 6,800 |
2008/03/18 | 300 | 309 | 300 | 305 | 2,600 |
2008/03/17 | 323 | 323 | 298 | 301 | 3,000 |
2008/03/14 | 338 | 338 | 323 | 323 | 24,400 |
2008/03/13 | 340 | 340 | 333 | 333 | 1,500 |
2008/03/12 | 350 | 359 | 341 | 344 | 3,100 |
2008/03/11 | 360 | 360 | 350 | 355 | 3,800 |
2008/03/10 | 355 | 357 | 355 | 355 | 1,100 |
2008/03/07 | 385 | 385 | 365 | 365 | 1,200 |
2008/03/06 | 380 | 380 | 375 | 380 | 1,800 |
2008/03/05 | 381 | 386 | 376 | 378 | 4,300 |
2008/03/04 | 380 | 387 | 380 | 381 | 2,300 |
2008/03/03 | 390 | 390 | 380 | 390 | 8,900 |
2008/02/29 | 399 | 399 | 385 | 385 | 5,600 |
2008/02/28 | 399 | 403 | 397 | 403 | 4,100 |
2008/02/27 | 406 | 407 | 402 | 404 | 4,800 |
2008/02/26 | 401 | 405 | 396 | 396 | 4,800 |
2008/02/25 | 385 | 402 | 385 | 402 | 8,900 |
2008/02/22 | 396 | 399 | 390 | 390 | 2,400 |
2008/02/21 | 393 | 403 | 392 | 399 | 3,300 |
2008/02/20 | 393 | 397 | 391 | 391 | 6,100 |
2008/02/19 | 393 | 398 | 389 | 398 | 2,800 |
2008/02/18 | 395 | 398 | 390 | 393 | 2,500 |
2008/02/15 | 395 | 395 | 381 | 381 | 3,600 |
2008/02/14 | 395 | 398 | 392 | 395 | 2,600 |
2008/02/13 | 393 | 398 | 385 | 385 | 3,100 |
2008/02/12 | 391 | 397 | 388 | 388 | 900 |
2008/02/08 | 400 | 403 | 398 | 400 | 3,600 |
2008/02/07 | 396 | 410 | 396 | 398 | 3,800 |
2008/02/06 | 407 | 407 | 392 | 392 | 5,900 |
2008/02/05 | 415 | 417 | 410 | 410 | 1,200 |
2008/02/04 | 415 | 419 | 415 | 417 | 3,200 |
2008/02/01 | 414 | 420 | 411 | 416 | 3,100 |
2008/01/31 | 415 | 419 | 411 | 418 | 5,600 |
2008/01/30 | 418 | 419 | 406 | 407 | 4,400 |
2008/01/29 | 416 | 418 | 407 | 413 | 2,000 |
2008/01/28 | 415 | 419 | 402 | 402 | 5,400 |
2008/01/25 | 410 | 416 | 410 | 416 | 700 |
2008/01/24 | 403 | 414 | 403 | 409 | 3,300 |
2008/01/23 | 401 | 418 | 401 | 418 | 5,100 |
2008/01/22 | 412 | 413 | 405 | 411 | 3,400 |
2008/01/21 | 430 | 431 | 412 | 412 | 2,200 |
2008/01/18 | 420 | 437 | 420 | 430 | 3,800 |
2008/01/17 | 410 | 447 | 410 | 445 | 4,700 |
2008/01/16 | 430 | 430 | 407 | 415 | 4,900 |
2008/01/15 | 458 | 458 | 430 | 430 | 3,100 |
2008/01/11 | 469 | 469 | 451 | 459 | 4,600 |
2008/01/10 | 462 | 464 | 462 | 464 | 1,000 |
2008/01/09 | 460 | 468 | 459 | 467 | 5,200 |
2008/01/08 | 466 | 466 | 455 | 457 | 5,400 |
2008/01/07 | 463 | 474 | 463 | 470 | 3,000 |
2008/01/04 | 500 | 500 | 460 | 460 | 10,600 |