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 |
---|---|---|---|---|---|
2010/12/30 | 228 | 228 | 225 | 225 | 700 |
2010/12/29 | 225 | 228 | 225 | 228 | 1,200 |
2010/12/28 | 224 | 224 | 224 | 224 | 500 |
2010/12/27 | 223 | 226 | 223 | 225 | 3,300 |
2010/12/24 | 223 | 225 | 222 | 225 | 1,000 |
2010/12/22 | 226 | 226 | 223 | 225 | 3,500 |
2010/12/21 | 242 | 258 | 223 | 223 | 70,600 |
2010/12/20 | 219 | 227 | 219 | 226 | 4,100 |
2010/12/17 | 216 | 220 | 216 | 217 | 4,300 |
2010/12/16 | 216 | 220 | 216 | 216 | 500 |
2010/12/15 | 217 | 217 | 215 | 216 | 1,100 |
2010/12/14 | 221 | 221 | 215 | 220 | 1,800 |
2010/12/13 | 220 | 220 | 215 | 215 | 600 |
2010/12/10 | 228 | 228 | 217 | 217 | 28,500 |
2010/12/09 | 224 | 224 | 215 | 220 | 2,700 |
2010/12/08 | 219 | 224 | 215 | 224 | 4,100 |
2010/12/07 | 218 | 219 | 216 | 217 | 2,600 |
2010/12/06 | 211 | 215 | 210 | 212 | 1,400 |
2010/12/03 | 212 | 212 | 208 | 208 | 1,800 |
2010/12/02 | 205 | 207 | 205 | 205 | 3,500 |
2010/12/01 | 207 | 207 | 204 | 205 | 2,400 |
2010/11/30 | 215 | 215 | 209 | 214 | 4,000 |
2010/11/29 | 216 | 216 | 211 | 215 | 2,400 |
2010/11/26 | 209 | 210 | 209 | 210 | 200 |
2010/11/25 | 215 | 216 | 206 | 206 | 5,400 |
2010/11/24 | 215 | 220 | 211 | 211 | 1,000 |
2010/11/22 | 220 | 220 | 213 | 215 | 1,000 |
2010/11/19 | 221 | 221 | 216 | 216 | 3,500 |
2010/11/18 | 225 | 225 | 220 | 221 | 5,200 |
2010/11/17 | 221 | 224 | 220 | 224 | 1,100 |
2010/11/16 | 226 | 226 | 221 | 223 | 300 |
2010/11/15 | 227 | 227 | 218 | 218 | 1,200 |
2010/11/12 | 236 | 236 | 222 | 223 | 8,900 |
2010/11/11 | 221 | 250 | 221 | 228 | 7,300 |
2010/11/10 | 226 | 228 | 220 | 221 | 2,800 |
2010/11/09 | 226 | 231 | 218 | 227 | 9,500 |
2010/11/08 | 208 | 250 | 208 | 248 | 22,700 |
2010/11/05 | 200 | 203 | 200 | 201 | 2,200 |
2010/11/04 | 211 | 227 | 200 | 201 | 5,900 |
2010/11/02 | 181 | 213 | 181 | 207 | 1,100 |
2010/11/01 | 179 | 184 | 178 | 178 | 1,800 |
2010/10/29 | 176 | 181 | 176 | 176 | 2,200 |
2010/10/28 | 178 | 178 | 174 | 174 | 13,700 |
2010/10/27 | 179 | 180 | 176 | 179 | 1,000 |
2010/10/26 | 186 | 186 | 173 | 176 | 2,200 |
2010/10/25 | 187 | 191 | 183 | 183 | 1,500 |
2010/10/22 | 190 | 190 | 190 | 190 | 100 |
2010/10/21 | 183 | 188 | 183 | 188 | 700 |
2010/10/20 | 185 | 190 | 184 | 185 | 600 |
2010/10/19 | 185 | 190 | 185 | 186 | 1,500 |
2010/10/18 | 190 | 190 | 190 | 190 | 100 |
2010/10/15 | 191 | 193 | 190 | 193 | 600 |
2010/10/14 | 195 | 195 | 191 | 191 | 1,000 |
2010/10/13 | 191 | 197 | 191 | 192 | 400 |
2010/10/12 | 193 | 193 | 191 | 191 | 600 |
2010/10/08 | 190 | 195 | 187 | 193 | 5,800 |
2010/10/07 | 189 | 190 | 187 | 190 | 3,800 |
2010/10/06 | 190 | 192 | 190 | 190 | 1,800 |
2010/10/05 | 190 | 198 | 190 | 194 | 1,900 |
2010/10/04 | 193 | 194 | 193 | 193 | 1,600 |
2010/10/01 | 194 | 194 | 190 | 190 | 5,400 |
2010/09/30 | 205 | 205 | 195 | 196 | 1,600 |
2010/09/29 | 215 | 215 | 202 | 206 | 7,000 |
2010/09/28 | 209 | 210 | 204 | 210 | 4,500 |
2010/09/27 | 199 | 212 | 199 | 210 | 4,200 |
2010/09/24 | 199 | 204 | 199 | 200 | 2,700 |
2010/09/22 | 198 | 200 | 198 | 199 | 2,400 |
2010/09/21 | 199 | 200 | 198 | 198 | 2,900 |
2010/09/17 | 193 | 203 | 193 | 197 | 6,500 |
2010/09/16 | 199 | 199 | 193 | 195 | 1,200 |
2010/09/15 | 198 | 202 | 197 | 199 | 5,200 |
2010/09/14 | 201 | 201 | 198 | 198 | 700 |
2010/09/13 | 202 | 202 | 198 | 198 | 2,300 |
2010/09/10 | 202 | 202 | 196 | 197 | 19,200 |
2010/09/09 | 195 | 195 | 192 | 192 | 1,400 |
2010/09/08 | 198 | 198 | 193 | 195 | 1,700 |
2010/09/07 | 198 | 199 | 195 | 195 | 6,300 |
2010/09/06 | 200 | 200 | 194 | 197 | 6,200 |
2010/09/03 | 197 | 198 | 194 | 196 | 3,200 |
2010/09/02 | 205 | 205 | 197 | 197 | 5,100 |
2010/09/01 | 205 | 205 | 201 | 202 | 5,800 |
2010/08/31 | 223 | 223 | 205 | 205 | 9,600 |
2010/08/30 | 239 | 239 | 221 | 224 | 10,200 |
2010/08/27 | 226 | 267 | 220 | 239 | 54,300 |
2010/08/26 | 210 | 210 | 194 | 202 | 5,700 |
2010/08/25 | 203 | 219 | 203 | 216 | 400 |
2010/08/24 | 213 | 214 | 205 | 214 | 2,900 |
2010/08/23 | 219 | 219 | 215 | 215 | 1,200 |
2010/08/20 | 225 | 239 | 216 | 217 | 3,000 |
2010/08/19 | 232 | 232 | 232 | 232 | 1,000 |
2010/08/18 | 227 | 233 | 227 | 232 | 2,100 |
2010/08/17 | 224 | 232 | 221 | 232 | 1,500 |
2010/08/16 | 223 | 223 | 221 | 221 | 500 |
2010/08/13 | 234 | 234 | 226 | 230 | 1,100 |
2010/08/12 | 230 | 230 | 214 | 226 | 1,900 |
2010/08/11 | 243 | 243 | 232 | 234 | 1,000 |
2010/08/10 | 247 | 249 | 247 | 247 | 300 |
2010/08/09 | 254 | 254 | 249 | 250 | 1,900 |
2010/08/06 | 253 | 253 | 253 | 253 | 400 |
2010/08/05 | 251 | 257 | 251 | 257 | 500 |
2010/08/04 | 254 | 257 | 254 | 257 | 500 |
2010/08/03 | 253 | 254 | 253 | 254 | 300 |
2010/08/02 | 252 | 258 | 252 | 252 | 600 |
2010/07/30 | 256 | 260 | 254 | 260 | 2,200 |
2010/07/29 | 260 | 263 | 260 | 261 | 400 |
2010/07/28 | 263 | 266 | 263 | 266 | 900 |
2010/07/27 | 256 | 256 | 255 | 256 | 400 |
2010/07/26 | 266 | 266 | 264 | 264 | 1,100 |
2010/07/23 | 255 | 263 | 255 | 262 | 900 |
2010/07/22 | 252 | 252 | 250 | 252 | 1,400 |
2010/07/21 | 256 | 256 | 250 | 254 | 1,100 |
2010/07/20 | 255 | 255 | 248 | 248 | 600 |
2010/07/16 | 259 | 259 | 257 | 259 | 1,100 |
2010/07/15 | 265 | 265 | 258 | 258 | 1,400 |
2010/07/14 | 257 | 265 | 257 | 265 | 400 |
2010/07/13 | 263 | 263 | 258 | 258 | 3,100 |
2010/07/12 | 260 | 262 | 258 | 258 | 600 |
2010/07/09 | 258 | 262 | 258 | 262 | 700 |
2010/07/08 | 257 | 257 | 252 | 252 | 600 |
2010/07/07 | 254 | 254 | 253 | 253 | 800 |
2010/07/06 | 253 | 256 | 253 | 256 | 1,000 |
2010/07/05 | 255 | 255 | 254 | 254 | 800 |
2010/07/02 | 255 | 255 | 255 | 255 | 700 |
2010/07/01 | 255 | 255 | 255 | 255 | 400 |
2010/06/30 | 250 | 252 | 250 | 252 | 2,000 |
2010/06/29 | 262 | 263 | 257 | 260 | 1,600 |
2010/06/28 | 255 | 256 | 255 | 255 | 1,000 |
2010/06/25 | 256 | 260 | 256 | 260 | 1,000 |
2010/06/24 | 257 | 262 | 257 | 261 | 700 |
2010/06/23 | 264 | 265 | 259 | 260 | 700 |
2010/06/22 | 261 | 267 | 261 | 267 | 500 |
2010/06/21 | 255 | 266 | 255 | 266 | 1,600 |
2010/06/18 | 260 | 263 | 257 | 263 | 1,800 |
2010/06/17 | 262 | 262 | 262 | 262 | 500 |
2010/06/16 | 260 | 262 | 260 | 262 | 300 |
2010/06/15 | 260 | 260 | 260 | 260 | 100 |
2010/06/14 | 269 | 269 | 260 | 260 | 400 |
2010/06/11 | 267 | 267 | 262 | 262 | 17,100 |
2010/06/10 | 256 | 259 | 256 | 259 | 400 |
2010/06/09 | 258 | 263 | 258 | 263 | 1,200 |
2010/06/08 | 254 | 258 | 254 | 255 | 1,100 |
2010/06/07 | 264 | 264 | 254 | 254 | 1,000 |
2010/06/04 | 264 | 267 | 264 | 267 | 1,000 |
2010/06/03 | 268 | 268 | 264 | 264 | 700 |
2010/06/02 | 252 | 263 | 250 | 261 | 5,000 |
2010/06/01 | 258 | 258 | 253 | 256 | 3,500 |
2010/05/31 | 255 | 261 | 255 | 261 | 1,000 |
2010/05/28 | 263 | 263 | 258 | 260 | 1,600 |
2010/05/27 | 263 | 263 | 258 | 260 | 2,400 |
2010/05/26 | 263 | 264 | 260 | 263 | 3,700 |
2010/05/25 | 267 | 270 | 267 | 270 | 2,500 |
2010/05/24 | 282 | 282 | 271 | 271 | 3,900 |
2010/05/21 | 273 | 278 | 270 | 274 | 3,600 |
2010/05/20 | 281 | 281 | 281 | 281 | 800 |
2010/05/19 | 288 | 288 | 278 | 281 | 1,800 |
2010/05/18 | 281 | 289 | 281 | 289 | 1,400 |
2010/05/17 | 277 | 283 | 276 | 277 | 3,000 |
2010/05/14 | 278 | 281 | 278 | 278 | 2,900 |
2010/05/13 | 284 | 288 | 284 | 284 | 1,500 |
2010/05/12 | 270 | 284 | 270 | 284 | 800 |
2010/05/11 | 271 | 271 | 270 | 270 | 1,000 |
2010/05/10 | 264 | 264 | 264 | 264 | 800 |
2010/05/07 | 270 | 275 | 267 | 267 | 2,600 |
2010/05/06 | 298 | 298 | 283 | 286 | 3,100 |
2010/04/30 | 298 | 300 | 292 | 298 | 1,000 |
2010/04/28 | 304 | 304 | 300 | 302 | 2,300 |
2010/04/27 | 300 | 305 | 300 | 305 | 2,500 |
2010/04/26 | 304 | 304 | 301 | 304 | 3,400 |
2010/04/23 | 303 | 304 | 302 | 302 | 1,700 |
2010/04/22 | 305 | 305 | 302 | 303 | 1,100 |
2010/04/21 | 306 | 318 | 306 | 309 | 4,600 |
2010/04/20 | 305 | 307 | 302 | 307 | 500 |
2010/04/19 | 305 | 305 | 305 | 305 | 800 |
2010/04/16 | 302 | 306 | 301 | 306 | 1,400 |
2010/04/15 | 306 | 306 | 301 | 303 | 4,000 |
2010/04/14 | 311 | 312 | 302 | 303 | 5,500 |
2010/04/13 | 301 | 308 | 301 | 308 | 300 |
2010/04/12 | 301 | 305 | 301 | 301 | 800 |
2010/04/09 | 303 | 308 | 300 | 300 | 1,900 |
2010/04/08 | 301 | 301 | 297 | 301 | 1,900 |
2010/04/07 | 305 | 307 | 305 | 306 | 5,400 |
2010/04/06 | 307 | 307 | 305 | 305 | 3,100 |
2010/04/05 | 310 | 311 | 303 | 308 | 4,600 |
2010/04/02 | 312 | 312 | 309 | 310 | 1,700 |
2010/04/01 | 307 | 309 | 305 | 308 | 3,300 |
2010/03/31 | 315 | 317 | 305 | 311 | 7,100 |
2010/03/30 | 317 | 319 | 310 | 319 | 3,100 |
2010/03/29 | 319 | 319 | 310 | 317 | 1,100 |
2010/03/26 | 325 | 333 | 318 | 333 | 5,800 |
2010/03/25 | 322 | 328 | 317 | 317 | 4,000 |
2010/03/24 | 316 | 322 | 315 | 322 | 1,100 |
2010/03/23 | 321 | 323 | 310 | 310 | 1,800 |
2010/03/19 | 307 | 329 | 306 | 329 | 2,500 |
2010/03/18 | 303 | 303 | 301 | 303 | 1,800 |
2010/03/17 | 297 | 305 | 297 | 305 | 3,300 |
2010/03/16 | 286 | 292 | 286 | 292 | 1,500 |
2010/03/15 | 285 | 285 | 284 | 284 | 2,700 |
2010/03/12 | 286 | 286 | 285 | 285 | 12,800 |
2010/03/11 | 284 | 284 | 280 | 280 | 300 |
2010/03/10 | 287 | 287 | 280 | 280 | 1,500 |
2010/03/09 | 284 | 288 | 282 | 282 | 600 |
2010/03/08 | 282 | 283 | 282 | 283 | 500 |
2010/03/05 | 293 | 294 | 285 | 290 | 1,800 |
2010/03/04 | 285 | 289 | 285 | 286 | 400 |
2010/03/03 | 289 | 289 | 286 | 286 | 500 |
2010/03/02 | 287 | 289 | 285 | 289 | 4,100 |
2010/03/01 | 287 | 287 | 280 | 287 | 3,300 |
2010/02/26 | 275 | 283 | 274 | 282 | 1,500 |
2010/02/25 | 270 | 270 | 270 | 270 | 900 |
2010/02/24 | 271 | 271 | 265 | 265 | 2,400 |
2010/02/23 | 280 | 280 | 274 | 274 | 1,100 |
2010/02/22 | 276 | 280 | 274 | 280 | 1,900 |
2010/02/19 | 271 | 274 | 269 | 269 | 1,600 |
2010/02/18 | 275 | 277 | 273 | 273 | 1,200 |
2010/02/17 | 281 | 282 | 267 | 282 | 2,200 |
2010/02/16 | 278 | 280 | 271 | 279 | 900 |
2010/02/15 | 281 | 281 | 272 | 272 | 2,000 |
2010/02/12 | 280 | 285 | 279 | 279 | 3,500 |
2010/02/10 | 280 | 281 | 279 | 279 | 4,800 |
2010/02/09 | 280 | 280 | 279 | 280 | 1,100 |
2010/02/08 | 275 | 283 | 275 | 279 | 1,600 |
2010/02/05 | 280 | 285 | 278 | 282 | 1,600 |
2010/02/04 | 281 | 286 | 276 | 276 | 1,200 |
2010/02/03 | 285 | 286 | 281 | 281 | 600 |
2010/02/02 | 274 | 281 | 272 | 279 | 1,700 |
2010/02/01 | 272 | 281 | 272 | 281 | 2,400 |
2010/01/29 | 289 | 289 | 280 | 280 | 2,000 |
2010/01/28 | 297 | 297 | 289 | 291 | 1,500 |
2010/01/27 | 288 | 296 | 288 | 290 | 900 |
2010/01/26 | 302 | 303 | 285 | 285 | 3,000 |
2010/01/25 | 303 | 303 | 302 | 302 | 1,100 |
2010/01/22 | 301 | 301 | 295 | 295 | 400 |
2010/01/21 | 298 | 303 | 298 | 303 | 3,100 |
2010/01/20 | 296 | 296 | 295 | 295 | 2,300 |
2010/01/19 | 300 | 300 | 296 | 296 | 1,900 |
2010/01/18 | 303 | 310 | 303 | 310 | 1,400 |
2010/01/15 | 295 | 295 | 295 | 295 | 4,300 |
2010/01/14 | 299 | 299 | 290 | 290 | 3,000 |
2010/01/13 | 310 | 312 | 292 | 296 | 8,300 |
2010/01/12 | 321 | 323 | 303 | 311 | 7,800 |
2010/01/08 | 317 | 328 | 315 | 317 | 9,800 |
2010/01/07 | 305 | 319 | 305 | 311 | 11,300 |
2010/01/06 | 277 | 297 | 276 | 290 | 11,500 |
2010/01/05 | 267 | 270 | 260 | 269 | 2,300 |
2010/01/04 | 259 | 266 | 258 | 264 | 1,300 |