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 |
---|---|---|---|---|---|
2009/12/30 | 264 | 264 | 258 | 259 | 3,600 |
2009/12/29 | 262 | 262 | 258 | 262 | 1,800 |
2009/12/28 | 255 | 260 | 252 | 258 | 5,600 |
2009/12/25 | 255 | 255 | 241 | 241 | 300 |
2009/12/24 | 255 | 256 | 251 | 255 | 1,100 |
2009/12/22 | 254 | 255 | 248 | 250 | 1,200 |
2009/12/21 | 254 | 254 | 244 | 244 | 1,500 |
2009/12/18 | 261 | 261 | 251 | 257 | 3,000 |
2009/12/17 | 277 | 277 | 259 | 262 | 7,600 |
2009/12/16 | 277 | 282 | 273 | 273 | 2,500 |
2009/12/15 | 285 | 285 | 280 | 282 | 1,200 |
2009/12/14 | 284 | 285 | 284 | 285 | 1,400 |
2009/12/11 | 282 | 283 | 278 | 283 | 13,100 |
2009/12/10 | 271 | 281 | 271 | 277 | 1,400 |
2009/12/09 | 270 | 280 | 270 | 276 | 1,400 |
2009/12/08 | 289 | 289 | 279 | 279 | 1,800 |
2009/12/07 | 293 | 294 | 288 | 288 | 1,000 |
2009/12/04 | 293 | 293 | 288 | 293 | 1,000 |
2009/12/03 | 289 | 294 | 288 | 288 | 1,700 |
2009/12/02 | 280 | 287 | 280 | 284 | 3,700 |
2009/12/01 | 280 | 285 | 280 | 280 | 3,700 |
2009/11/30 | 276 | 284 | 276 | 284 | 1,100 |
2009/11/27 | 296 | 296 | 274 | 274 | 1,000 |
2009/11/26 | 291 | 301 | 286 | 291 | 2,100 |
2009/11/25 | 298 | 298 | 289 | 289 | 400 |
2009/11/24 | 306 | 306 | 298 | 298 | 5,300 |
2009/11/20 | 298 | 302 | 298 | 301 | 800 |
2009/11/19 | 315 | 315 | 299 | 300 | 3,400 |
2009/11/18 | 299 | 322 | 279 | 320 | 5,800 |
2009/11/17 | 320 | 320 | 297 | 298 | 4,200 |
2009/11/16 | 303 | 330 | 303 | 316 | 5,700 |
2009/11/13 | 286 | 296 | 282 | 292 | 7,300 |
2009/11/12 | 277 | 277 | 270 | 276 | 3,500 |
2009/11/11 | 295 | 296 | 295 | 295 | 1,600 |
2009/11/10 | 297 | 299 | 292 | 295 | 3,200 |
2009/11/09 | 328 | 328 | 279 | 292 | 5,900 |
2009/11/06 | 344 | 344 | 328 | 328 | 1,400 |
2009/11/05 | 339 | 347 | 331 | 346 | 2,500 |
2009/11/04 | 336 | 352 | 336 | 350 | 1,800 |
2009/11/02 | 351 | 351 | 340 | 340 | 2,500 |
2009/10/30 | 360 | 360 | 346 | 346 | 2,000 |
2009/10/29 | 335 | 357 | 335 | 355 | 2,600 |
2009/10/28 | 348 | 380 | 348 | 350 | 8,100 |
2009/10/27 | 370 | 370 | 339 | 343 | 2,400 |
2009/10/26 | 395 | 395 | 360 | 365 | 9,700 |
2009/10/23 | 400 | 405 | 378 | 395 | 37,100 |
2009/10/22 | 362 | 402 | 362 | 399 | 47,600 |
2009/10/21 | 380 | 380 | 355 | 355 | 7,600 |
2009/10/20 | 354 | 387 | 354 | 379 | 42,000 |
2009/10/19 | 367 | 368 | 330 | 354 | 15,300 |
2009/10/16 | 348 | 395 | 340 | 365 | 42,000 |
2009/10/15 | 296 | 348 | 280 | 348 | 25,000 |
2009/10/14 | 305 | 305 | 280 | 281 | 11,600 |
2009/10/13 | 260 | 320 | 260 | 300 | 39,100 |
2009/10/09 | 193 | 240 | 193 | 240 | 14,600 |
2009/10/08 | 190 | 193 | 190 | 190 | 700 |
2009/10/07 | 193 | 194 | 192 | 194 | 700 |
2009/10/06 | 190 | 194 | 190 | 194 | 600 |
2009/10/05 | 190 | 194 | 190 | 194 | 1,200 |
2009/10/02 | 189 | 190 | 189 | 190 | 1,000 |
2009/10/01 | 194 | 194 | 192 | 192 | 1,100 |
2009/09/30 | 201 | 203 | 197 | 197 | 1,600 |
2009/09/29 | 200 | 203 | 200 | 203 | 2,100 |
2009/09/28 | 205 | 205 | 195 | 200 | 2,900 |
2009/09/25 | 194 | 194 | 185 | 185 | 1,800 |
2009/09/24 | 191 | 197 | 191 | 197 | 2,800 |
2009/09/18 | 191 | 191 | 188 | 191 | 3,000 |
2009/09/17 | 190 | 191 | 189 | 191 | 1,500 |
2009/09/16 | 193 | 193 | 185 | 185 | 600 |
2009/09/15 | 194 | 194 | 192 | 193 | 500 |
2009/09/14 | 194 | 194 | 189 | 189 | 600 |
2009/09/11 | 193 | 195 | 189 | 190 | 16,000 |
2009/09/10 | 196 | 196 | 194 | 195 | 1,200 |
2009/09/09 | 190 | 191 | 186 | 186 | 500 |
2009/09/08 | 193 | 193 | 190 | 190 | 2,400 |
2009/09/07 | 190 | 193 | 190 | 193 | 2,500 |
2009/09/04 | 190 | 191 | 188 | 188 | 2,200 |
2009/09/03 | 195 | 196 | 192 | 192 | 1,600 |
2009/09/02 | 198 | 198 | 196 | 197 | 5,300 |
2009/09/01 | 199 | 199 | 198 | 199 | 1,100 |
2009/08/31 | 201 | 202 | 200 | 200 | 700 |
2009/08/28 | 199 | 201 | 199 | 201 | 200 |
2009/08/27 | 200 | 202 | 200 | 202 | 1,200 |
2009/08/26 | 204 | 204 | 203 | 203 | 700 |
2009/08/25 | 199 | 203 | 197 | 197 | 700 |
2009/08/24 | 202 | 205 | 201 | 201 | 1,600 |
2009/08/21 | 200 | 202 | 197 | 197 | 900 |
2009/08/20 | 202 | 203 | 199 | 201 | 900 |
2009/08/19 | 201 | 204 | 200 | 203 | 500 |
2009/08/18 | 201 | 202 | 201 | 202 | 400 |
2009/08/17 | 202 | 202 | 200 | 200 | 3,600 |
2009/08/14 | 201 | 205 | 201 | 205 | 2,100 |
2009/08/13 | 202 | 203 | 202 | 202 | 500 |
2009/08/12 | 202 | 202 | 201 | 201 | 2,700 |
2009/08/11 | 208 | 208 | 205 | 205 | 300 |
2009/08/10 | 207 | 207 | 206 | 206 | 700 |
2009/08/07 | 207 | 207 | 200 | 200 | 2,700 |
2009/08/06 | 210 | 210 | 205 | 209 | 800 |
2009/08/05 | 210 | 210 | 205 | 205 | 800 |
2009/08/04 | 214 | 214 | 205 | 205 | 1,400 |
2009/08/03 | 212 | 212 | 210 | 210 | 600 |
2009/07/31 | 206 | 210 | 206 | 210 | 400 |
2009/07/30 | 206 | 206 | 201 | 201 | 700 |
2009/07/29 | 206 | 206 | 206 | 206 | 100 |
2009/07/28 | 211 | 211 | 211 | 211 | 100 |
2009/07/27 | 215 | 215 | 210 | 210 | 600 |
2009/07/24 | 210 | 211 | 206 | 210 | 1,100 |
2009/07/23 | 205 | 205 | 196 | 200 | 500 |
2009/07/22 | 208 | 208 | 200 | 200 | 400 |
2009/07/21 | 203 | 206 | 201 | 206 | 800 |
2009/07/17 | 203 | 203 | 203 | 203 | 900 |
2009/07/16 | 202 | 203 | 193 | 193 | 1,700 |
2009/07/15 | 199 | 205 | 197 | 197 | 1,000 |
2009/07/14 | 199 | 209 | 199 | 209 | 2,200 |
2009/07/13 | 207 | 212 | 194 | 194 | 1,900 |
2009/07/10 | 210 | 214 | 210 | 212 | 2,500 |
2009/07/09 | 210 | 210 | 204 | 206 | 1,800 |
2009/07/08 | 215 | 219 | 214 | 219 | 1,200 |
2009/07/07 | 215 | 225 | 215 | 225 | 1,700 |
2009/07/06 | 224 | 224 | 220 | 220 | 1,400 |
2009/07/03 | 221 | 224 | 219 | 219 | 800 |
2009/07/02 | 229 | 229 | 222 | 226 | 1,600 |
2009/07/01 | 225 | 231 | 225 | 231 | 1,800 |
2009/06/30 | 231 | 235 | 230 | 235 | 2,000 |
2009/06/29 | 226 | 230 | 224 | 224 | 2,300 |
2009/06/26 | 215 | 225 | 210 | 225 | 4,300 |
2009/06/25 | 215 | 220 | 215 | 220 | 2,300 |
2009/06/24 | 213 | 215 | 210 | 210 | 1,500 |
2009/06/23 | 215 | 215 | 210 | 211 | 3,000 |
2009/06/22 | 210 | 221 | 210 | 221 | 1,700 |
2009/06/19 | 220 | 225 | 215 | 215 | 2,300 |
2009/06/18 | 219 | 219 | 219 | 219 | 400 |
2009/06/17 | 221 | 228 | 221 | 226 | 1,600 |
2009/06/16 | 220 | 226 | 220 | 221 | 800 |
2009/06/15 | 239 | 239 | 231 | 234 | 2,200 |
2009/06/12 | 224 | 239 | 218 | 239 | 16,600 |
2009/06/11 | 212 | 224 | 212 | 223 | 1,500 |
2009/06/10 | 223 | 223 | 217 | 222 | 400 |
2009/06/09 | 219 | 219 | 218 | 218 | 1,900 |
2009/06/08 | 222 | 222 | 214 | 219 | 1,600 |
2009/06/05 | 238 | 238 | 210 | 212 | 5,400 |
2009/06/04 | 181 | 226 | 181 | 226 | 2,400 |
2009/06/03 | 181 | 184 | 176 | 176 | 2,700 |
2009/06/02 | 178 | 181 | 176 | 181 | 1,600 |
2009/06/01 | 173 | 178 | 173 | 173 | 3,300 |
2009/05/29 | 173 | 173 | 170 | 170 | 3,400 |
2009/05/28 | 171 | 174 | 171 | 174 | 1,200 |
2009/05/27 | 170 | 174 | 170 | 171 | 1,300 |
2009/05/26 | 170 | 174 | 169 | 174 | 2,300 |
2009/05/25 | 173 | 175 | 173 | 175 | 1,800 |
2009/05/22 | 168 | 173 | 168 | 171 | 900 |
2009/05/21 | 172 | 173 | 168 | 168 | 800 |
2009/05/20 | 175 | 176 | 174 | 176 | 2,200 |
2009/05/19 | 173 | 175 | 167 | 175 | 2,600 |
2009/05/18 | 168 | 168 | 163 | 163 | 2,200 |
2009/05/15 | 169 | 169 | 169 | 169 | 500 |
2009/05/14 | 171 | 175 | 168 | 168 | 1,700 |
2009/05/13 | 173 | 175 | 173 | 175 | 600 |
2009/05/12 | 176 | 177 | 172 | 174 | 1,400 |
2009/05/11 | 179 | 179 | 177 | 178 | 1,400 |
2009/05/08 | 172 | 180 | 172 | 180 | 4,100 |
2009/05/07 | 181 | 181 | 177 | 181 | 1,000 |
2009/05/01 | 183 | 183 | 179 | 179 | 1,000 |
2009/04/30 | 184 | 184 | 181 | 183 | 1,500 |
2009/04/28 | 184 | 184 | 180 | 180 | 500 |
2009/04/27 | 185 | 186 | 180 | 184 | 1,800 |
2009/04/24 | 183 | 183 | 181 | 181 | 800 |
2009/04/23 | 187 | 187 | 183 | 184 | 700 |
2009/04/22 | 184 | 187 | 184 | 187 | 400 |
2009/04/21 | 183 | 185 | 183 | 184 | 1,300 |
2009/04/20 | 183 | 188 | 183 | 188 | 1,100 |
2009/04/17 | 187 | 188 | 181 | 181 | 1,800 |
2009/04/16 | 186 | 191 | 184 | 184 | 5,900 |
2009/04/15 | 185 | 187 | 184 | 184 | 600 |
2009/04/14 | 183 | 185 | 182 | 182 | 2,500 |
2009/04/13 | 187 | 187 | 186 | 186 | 1,600 |
2009/04/10 | 187 | 187 | 184 | 184 | 1,400 |
2009/04/09 | 180 | 188 | 180 | 188 | 8,200 |
2009/04/08 | 182 | 182 | 181 | 181 | 800 |
2009/04/07 | 186 | 186 | 184 | 184 | 2,900 |
2009/04/06 | 188 | 188 | 184 | 184 | 1,500 |
2009/04/03 | 181 | 187 | 174 | 187 | 2,900 |
2009/04/02 | 186 | 187 | 184 | 186 | 900 |
2009/04/01 | 186 | 186 | 183 | 183 | 700 |
2009/03/31 | 193 | 193 | 180 | 181 | 3,500 |
2009/03/30 | 185 | 194 | 185 | 194 | 4,000 |
2009/03/27 | 195 | 195 | 184 | 184 | 5,500 |
2009/03/26 | 187 | 190 | 186 | 190 | 1,200 |
2009/03/25 | 194 | 194 | 190 | 194 | 2,500 |
2009/03/24 | 198 | 198 | 191 | 196 | 4,900 |
2009/03/23 | 193 | 197 | 187 | 197 | 3,800 |
2009/03/19 | 189 | 189 | 187 | 188 | 800 |
2009/03/18 | 186 | 190 | 185 | 190 | 2,500 |
2009/03/17 | 191 | 191 | 183 | 183 | 3,000 |
2009/03/16 | 190 | 200 | 186 | 186 | 3,600 |
2009/03/13 | 200 | 200 | 185 | 190 | 21,200 |
2009/03/12 | 204 | 204 | 198 | 198 | 3,700 |
2009/03/11 | 183 | 189 | 183 | 189 | 1,200 |
2009/03/10 | 182 | 187 | 175 | 178 | 3,600 |
2009/03/09 | 186 | 187 | 186 | 187 | 500 |
2009/03/06 | 206 | 206 | 181 | 181 | 5,700 |
2009/03/05 | 171 | 208 | 171 | 202 | 4,600 |
2009/03/04 | 165 | 173 | 165 | 173 | 800 |
2009/03/03 | 175 | 179 | 175 | 175 | 1,500 |
2009/03/02 | 175 | 180 | 175 | 176 | 1,500 |
2009/02/27 | 182 | 188 | 176 | 176 | 3,200 |
2009/02/26 | 185 | 190 | 183 | 183 | 700 |
2009/02/25 | 190 | 190 | 185 | 190 | 1,300 |
2009/02/24 | 195 | 195 | 172 | 185 | 3,500 |
2009/02/23 | 230 | 230 | 195 | 195 | 5,200 |
2009/02/20 | 240 | 246 | 233 | 237 | 6,900 |
2009/02/19 | 230 | 245 | 190 | 238 | 10,900 |
2009/02/18 | 229 | 239 | 220 | 239 | 7,800 |
2009/02/17 | 222 | 234 | 218 | 234 | 3,200 |
2009/02/16 | 190 | 231 | 189 | 222 | 11,300 |
2009/02/13 | 164 | 193 | 164 | 192 | 5,700 |
2009/02/12 | 168 | 169 | 160 | 169 | 11,000 |
2009/02/10 | 158 | 166 | 154 | 166 | 4,100 |
2009/02/09 | 141 | 150 | 141 | 148 | 5,700 |
2009/02/06 | 140 | 148 | 137 | 137 | 10,500 |
2009/02/05 | 154 | 154 | 136 | 144 | 4,000 |
2009/02/04 | 150 | 165 | 139 | 153 | 13,200 |
2009/02/03 | 177 | 177 | 140 | 142 | 22,600 |
2009/02/02 | 128 | 174 | 128 | 157 | 66,000 |
2009/01/30 | 128 | 128 | 123 | 125 | 2,400 |
2009/01/29 | 126 | 129 | 124 | 129 | 6,200 |
2009/01/28 | 125 | 129 | 125 | 127 | 2,700 |
2009/01/27 | 127 | 129 | 127 | 127 | 900 |
2009/01/26 | 128 | 130 | 126 | 130 | 1,100 |
2009/01/23 | 128 | 130 | 127 | 127 | 700 |
2009/01/22 | 125 | 129 | 125 | 128 | 500 |
2009/01/21 | 127 | 134 | 127 | 128 | 4,300 |
2009/01/20 | 125 | 125 | 122 | 122 | 800 |
2009/01/19 | 131 | 133 | 125 | 127 | 3,200 |
2009/01/16 | 129 | 131 | 129 | 131 | 2,900 |
2009/01/15 | 125 | 131 | 124 | 126 | 4,400 |
2009/01/14 | 123 | 128 | 123 | 128 | 1,700 |
2009/01/13 | 130 | 130 | 124 | 126 | 3,400 |
2009/01/09 | 124 | 130 | 124 | 125 | 4,800 |
2009/01/08 | 127 | 128 | 125 | 125 | 2,500 |
2009/01/07 | 126 | 126 | 124 | 124 | 2,400 |
2009/01/06 | 122 | 123 | 122 | 122 | 500 |
2009/01/05 | 120 | 121 | 120 | 120 | 1,800 |