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 |
---|---|---|---|---|---|
2013/12/30 | 391 | 396 | 388 | 391 | 149,100 |
2013/12/27 | 397 | 398 | 387 | 393 | 113,200 |
2013/12/26 | 385 | 396 | 382 | 391 | 134,200 |
2013/12/25 | 372 | 384 | 371 | 377 | 178,500 |
2013/12/24 | 387 | 392 | 370 | 373 | 201,800 |
2013/12/20 | 391 | 397 | 383 | 387 | 151,000 |
2013/12/19 | 397 | 408 | 388 | 391 | 260,700 |
2013/12/18 | 385 | 393 | 380 | 389 | 174,800 |
2013/12/17 | 390 | 405 | 381 | 393 | 436,500 |
2013/12/16 | 408 | 448 | 404 | 405 | 690,600 |
2013/12/13 | 422 | 428 | 402 | 415 | 707,400 |
2013/12/12 | 384 | 425 | 384 | 418 | 1,271,200 |
2013/12/11 | 382 | 384 | 377 | 381 | 214,500 |
2013/12/10 | 400 | 404 | 383 | 390 | 367,900 |
2013/12/09 | 380 | 402 | 377 | 398 | 1,145,000 |
2013/12/06 | 350 | 378 | 349 | 366 | 914,700 |
2013/12/05 | 344 | 346 | 341 | 341 | 105,100 |
2013/12/04 | 345 | 353 | 343 | 346 | 95,500 |
2013/12/03 | 365 | 375 | 351 | 351 | 251,300 |
2013/12/02 | 343 | 412 | 335 | 357 | 1,185,000 |
2013/11/29 | 344 | 344 | 338 | 340 | 71,800 |
2013/11/28 | 343 | 345 | 339 | 344 | 115,600 |
2013/11/27 | 348 | 348 | 340 | 340 | 116,300 |
2013/11/26 | 351 | 357 | 346 | 349 | 142,500 |
2013/11/25 | 341 | 355 | 339 | 351 | 259,200 |
2013/11/22 | 347 | 349 | 340 | 342 | 177,100 |
2013/11/21 | 341 | 349 | 335 | 347 | 211,600 |
2013/11/20 | 353 | 356 | 337 | 339 | 233,500 |
2013/11/19 | 332 | 366 | 327 | 349 | 419,300 |
2013/11/18 | 333 | 336 | 330 | 330 | 176,400 |
2013/11/15 | 323 | 333 | 320 | 330 | 244,800 |
2013/11/14 | 319 | 331 | 316 | 323 | 377,600 |
2013/11/13 | 350 | 350 | 321 | 326 | 591,100 |
2013/11/12 | 382 | 417 | 327 | 341 | 3,613,500 |
2013/11/11 | 310 | 358 | 305 | 358 | 2,801,200 |
2013/11/08 | 276 | 280 | 273 | 278 | 38,400 |
2013/11/07 | 280 | 280 | 273 | 274 | 42,600 |
2013/11/06 | 280 | 283 | 278 | 280 | 71,400 |
2013/11/05 | 287 | 287 | 279 | 280 | 28,400 |
2013/11/01 | 290 | 290 | 277 | 280 | 57,000 |
2013/10/31 | 284 | 293 | 284 | 287 | 39,300 |
2013/10/30 | 292 | 294 | 287 | 290 | 157,500 |
2013/10/29 | 280 | 289 | 279 | 288 | 70,300 |
2013/10/28 | 276 | 282 | 276 | 281 | 56,900 |
2013/10/25 | 278 | 281 | 274 | 277 | 53,400 |
2013/10/24 | 273 | 282 | 264 | 275 | 112,600 |
2013/10/23 | 279 | 280 | 270 | 272 | 45,400 |
2013/10/22 | 277 | 280 | 276 | 279 | 23,900 |
2013/10/21 | 273 | 279 | 273 | 277 | 33,100 |
2013/10/18 | 275 | 275 | 271 | 273 | 16,500 |
2013/10/17 | 278 | 278 | 273 | 275 | 62,500 |
2013/10/16 | 276 | 278 | 273 | 276 | 21,300 |
2013/10/15 | 280 | 280 | 276 | 278 | 43,000 |
2013/10/11 | 276 | 279 | 273 | 278 | 51,500 |
2013/10/10 | 273 | 274 | 271 | 273 | 13,800 |
2013/10/09 | 264 | 278 | 260 | 273 | 52,400 |
2013/10/08 | 254 | 266 | 252 | 264 | 50,400 |
2013/10/07 | 267 | 267 | 241 | 256 | 97,100 |
2013/10/04 | 265 | 270 | 260 | 267 | 71,500 |
2013/10/03 | 268 | 269 | 265 | 268 | 22,600 |
2013/10/02 | 270 | 273 | 266 | 270 | 84,000 |
2013/10/01 | 276 | 280 | 264 | 273 | 71,700 |
2013/09/30 | 279 | 282 | 275 | 277 | 65,700 |
2013/09/27 | 287 | 288 | 278 | 282 | 125,900 |
2013/09/26 | 262 | 325 | 260 | 276 | 858,900 |
2013/09/25 | 278 | 280 | 245 | 245 | 130,500 |
2013/09/24 | 280 | 282 | 276 | 279 | 62,000 |
2013/09/20 | 275 | 283 | 272 | 279 | 146,900 |
2013/09/19 | 273 | 279 | 266 | 271 | 146,200 |
2013/09/18 | 261 | 272 | 261 | 271 | 143,900 |
2013/09/17 | 260 | 262 | 253 | 260 | 140,900 |
2013/09/13 | 252 | 254 | 250 | 254 | 79,400 |
2013/09/12 | 253 | 253 | 249 | 250 | 31,700 |
2013/09/11 | 251 | 252 | 246 | 251 | 57,700 |
2013/09/10 | 250 | 253 | 248 | 251 | 57,600 |
2013/09/09 | 250 | 250 | 246 | 248 | 48,600 |
2013/09/06 | 244 | 250 | 240 | 246 | 64,700 |
2013/09/05 | 242 | 243 | 239 | 242 | 14,300 |
2013/09/04 | 240 | 242 | 238 | 241 | 29,100 |
2013/09/03 | 237 | 240 | 236 | 240 | 20,400 |
2013/09/02 | 241 | 241 | 232 | 235 | 33,600 |
2013/08/30 | 244 | 244 | 236 | 237 | 34,500 |
2013/08/29 | 243 | 244 | 240 | 244 | 49,400 |
2013/08/28 | 236 | 239 | 231 | 239 | 18,000 |
2013/08/27 | 232 | 240 | 231 | 239 | 37,800 |
2013/08/26 | 232 | 234 | 232 | 233 | 11,300 |
2013/08/23 | 231 | 235 | 231 | 234 | 16,400 |
2013/08/22 | 230 | 233 | 229 | 233 | 13,200 |
2013/08/21 | 232 | 232 | 229 | 230 | 20,000 |
2013/08/20 | 233 | 234 | 232 | 232 | 11,700 |
2013/08/19 | 235 | 235 | 232 | 233 | 12,200 |
2013/08/16 | 234 | 234 | 231 | 232 | 10,500 |
2013/08/15 | 232 | 236 | 229 | 233 | 22,100 |
2013/08/14 | 232 | 235 | 232 | 235 | 12,900 |
2013/08/13 | 237 | 238 | 229 | 232 | 54,400 |
2013/08/12 | 233 | 260 | 232 | 234 | 255,600 |
2013/08/09 | 229 | 235 | 228 | 230 | 25,500 |
2013/08/08 | 228 | 233 | 224 | 228 | 37,800 |
2013/08/07 | 229 | 229 | 227 | 227 | 12,500 |
2013/08/06 | 226 | 229 | 226 | 229 | 21,400 |
2013/08/05 | 226 | 228 | 222 | 226 | 11,500 |
2013/08/02 | 225 | 226 | 223 | 226 | 33,300 |
2013/08/01 | 219 | 223 | 219 | 223 | 30,900 |
2013/07/31 | 220 | 221 | 219 | 219 | 9,900 |
2013/07/30 | 218 | 221 | 215 | 219 | 15,000 |
2013/07/29 | 221 | 223 | 219 | 219 | 22,600 |
2013/07/26 | 226 | 230 | 223 | 224 | 24,600 |
2013/07/25 | 228 | 234 | 225 | 226 | 43,800 |
2013/07/24 | 225 | 227 | 225 | 226 | 12,700 |
2013/07/23 | 223 | 226 | 223 | 225 | 16,300 |
2013/07/22 | 223 | 226 | 222 | 223 | 18,500 |
2013/07/19 | 225 | 226 | 220 | 223 | 39,000 |
2013/07/18 | 226 | 227 | 223 | 227 | 36,400 |
2013/07/17 | 228 | 229 | 225 | 228 | 19,800 |
2013/07/16 | 225 | 229 | 224 | 225 | 26,200 |
2013/07/12 | 224 | 225 | 224 | 225 | 4,200 |
2013/07/11 | 229 | 229 | 222 | 224 | 1,000 |
2013/07/10 | 231 | 231 | 225 | 229 | 3,300 |
2013/07/09 | 230 | 231 | 228 | 231 | 2,400 |
2013/07/08 | 231 | 231 | 225 | 225 | 1,100 |
2013/07/05 | 226 | 231 | 226 | 231 | 1,400 |
2013/07/04 | 228 | 228 | 226 | 226 | 1,400 |
2013/07/03 | 227 | 231 | 227 | 231 | 8,200 |
2013/07/02 | 219 | 219 | 219 | 219 | 400 |
2013/07/01 | 227 | 227 | 219 | 219 | 1,500 |
2013/06/28 | 220 | 222 | 219 | 222 | 2,900 |
2013/06/27 | 213 | 219 | 213 | 219 | 1,600 |
2013/06/26 | 216 | 219 | 215 | 215 | 1,400 |
2013/06/25 | 212 | 212 | 211 | 212 | 1,100 |
2013/06/24 | 219 | 219 | 210 | 217 | 700 |
2013/06/21 | 208 | 214 | 207 | 214 | 1,700 |
2013/06/20 | 215 | 215 | 213 | 213 | 2,200 |
2013/06/19 | 220 | 220 | 215 | 220 | 800 |
2013/06/18 | 220 | 220 | 212 | 212 | 800 |
2013/06/17 | 208 | 215 | 208 | 215 | 1,200 |
2013/06/14 | 204 | 210 | 204 | 206 | 36,200 |
2013/06/13 | 216 | 223 | 205 | 205 | 4,400 |
2013/06/12 | 216 | 223 | 216 | 217 | 2,900 |
2013/06/11 | 224 | 228 | 223 | 223 | 3,800 |
2013/06/10 | 222 | 226 | 215 | 226 | 900 |
2013/06/07 | 226 | 226 | 214 | 214 | 2,600 |
2013/06/06 | 227 | 234 | 227 | 232 | 2,000 |
2013/06/05 | 232 | 242 | 232 | 241 | 1,900 |
2013/06/04 | 232 | 235 | 231 | 235 | 3,600 |
2013/06/03 | 233 | 233 | 227 | 227 | 3,300 |
2013/05/31 | 234 | 238 | 234 | 234 | 1,800 |
2013/05/30 | 239 | 241 | 228 | 228 | 4,800 |
2013/05/29 | 240 | 240 | 239 | 239 | 3,100 |
2013/05/28 | 229 | 244 | 229 | 231 | 15,300 |
2013/05/27 | 241 | 241 | 233 | 233 | 2,700 |
2013/05/24 | 232 | 248 | 231 | 248 | 5,900 |
2013/05/23 | 245 | 246 | 235 | 235 | 4,700 |
2013/05/22 | 245 | 255 | 245 | 246 | 2,100 |
2013/05/21 | 247 | 251 | 245 | 246 | 4,700 |
2013/05/20 | 242 | 242 | 241 | 241 | 1,700 |
2013/05/17 | 245 | 245 | 235 | 236 | 2,000 |
2013/05/16 | 244 | 244 | 230 | 237 | 4,200 |
2013/05/15 | 251 | 267 | 245 | 245 | 10,500 |
2013/05/14 | 229 | 238 | 229 | 238 | 2,200 |
2013/05/13 | 231 | 234 | 228 | 228 | 4,200 |
2013/05/10 | 227 | 231 | 223 | 226 | 5,000 |
2013/05/09 | 227 | 228 | 219 | 219 | 2,600 |
2013/05/08 | 231 | 231 | 227 | 227 | 4,200 |
2013/05/07 | 232 | 232 | 225 | 231 | 2,100 |
2013/05/02 | 227 | 227 | 224 | 224 | 500 |
2013/05/01 | 223 | 227 | 223 | 227 | 1,500 |
2013/04/30 | 230 | 230 | 223 | 223 | 2,900 |
2013/04/26 | 233 | 233 | 224 | 229 | 1,300 |
2013/04/25 | 223 | 230 | 223 | 230 | 3,300 |
2013/04/24 | 215 | 220 | 213 | 220 | 10,900 |
2013/04/23 | 211 | 211 | 211 | 211 | 900 |
2013/04/22 | 211 | 215 | 211 | 211 | 1,500 |
2013/04/19 | 209 | 210 | 208 | 208 | 2,700 |
2013/04/18 | 210 | 212 | 206 | 206 | 2,200 |
2013/04/17 | 211 | 216 | 211 | 216 | 2,600 |
2013/04/16 | 213 | 215 | 209 | 209 | 3,700 |
2013/04/15 | 213 | 215 | 212 | 212 | 1,500 |
2013/04/12 | 210 | 212 | 209 | 210 | 6,000 |
2013/04/11 | 215 | 215 | 211 | 214 | 4,100 |
2013/04/10 | 212 | 215 | 210 | 215 | 5,000 |
2013/04/09 | 211 | 211 | 207 | 211 | 3,900 |
2013/04/08 | 217 | 218 | 209 | 214 | 8,300 |
2013/04/05 | 203 | 211 | 203 | 211 | 5,500 |
2013/04/04 | 195 | 200 | 195 | 200 | 3,200 |
2013/04/03 | 196 | 200 | 195 | 195 | 1,500 |
2013/04/02 | 200 | 204 | 185 | 195 | 3,800 |
2013/04/01 | 211 | 211 | 193 | 195 | 2,600 |
2013/03/29 | 223 | 223 | 214 | 214 | 3,100 |
2013/03/28 | 222 | 222 | 199 | 215 | 8,100 |
2013/03/27 | 230 | 240 | 220 | 223 | 15,000 |
2013/03/26 | 235 | 237 | 233 | 237 | 5,300 |
2013/03/25 | 237 | 237 | 228 | 228 | 7,800 |
2013/03/22 | 231 | 231 | 231 | 231 | 3,500 |
2013/03/21 | 233 | 234 | 233 | 234 | 3,900 |
2013/03/19 | 238 | 238 | 230 | 232 | 9,500 |
2013/03/18 | 219 | 246 | 219 | 244 | 22,700 |
2013/03/15 | 217 | 220 | 216 | 216 | 9,000 |
2013/03/14 | 214 | 215 | 213 | 214 | 1,500 |
2013/03/13 | 214 | 214 | 209 | 211 | 4,800 |
2013/03/12 | 212 | 213 | 211 | 211 | 4,100 |
2013/03/11 | 210 | 214 | 206 | 209 | 2,200 |
2013/03/08 | 209 | 209 | 205 | 205 | 34,000 |
2013/03/07 | 204 | 204 | 204 | 204 | 500 |
2013/03/06 | 205 | 205 | 205 | 205 | 600 |
2013/03/05 | 205 | 205 | 202 | 202 | 900 |
2013/03/04 | 204 | 205 | 204 | 205 | 700 |
2013/03/01 | 202 | 202 | 199 | 199 | 2,200 |
2013/02/28 | 199 | 203 | 199 | 203 | 1,300 |
2013/02/27 | 195 | 198 | 193 | 194 | 1,600 |
2013/02/26 | 192 | 193 | 192 | 193 | 1,000 |
2013/02/25 | 200 | 200 | 196 | 196 | 2,500 |
2013/02/22 | 195 | 195 | 195 | 195 | 700 |
2013/02/21 | 198 | 198 | 193 | 193 | 2,100 |
2013/02/20 | 198 | 199 | 197 | 199 | 600 |
2013/02/19 | 193 | 193 | 193 | 193 | 1,700 |
2013/02/18 | 195 | 195 | 195 | 195 | 1,000 |
2013/02/15 | 190 | 191 | 186 | 186 | 2,800 |
2013/02/14 | 194 | 194 | 193 | 193 | 1,000 |
2013/02/13 | 200 | 200 | 195 | 195 | 1,700 |
2013/02/12 | 208 | 208 | 195 | 195 | 800 |
2013/02/08 | 201 | 201 | 200 | 200 | 1,900 |
2013/02/07 | 199 | 203 | 199 | 201 | 2,000 |
2013/02/06 | 198 | 200 | 198 | 198 | 1,900 |
2013/02/05 | 204 | 204 | 193 | 195 | 1,600 |
2013/02/04 | 200 | 200 | 199 | 199 | 500 |
2013/02/01 | 193 | 194 | 193 | 193 | 700 |
2013/01/31 | 191 | 192 | 191 | 191 | 900 |
2013/01/30 | 190 | 190 | 190 | 190 | 1,700 |
2013/01/29 | 188 | 188 | 188 | 188 | 500 |
2013/01/28 | 192 | 192 | 191 | 191 | 300 |
2013/01/25 | 191 | 191 | 189 | 190 | 1,500 |
2013/01/24 | 188 | 190 | 185 | 185 | 1,400 |
2013/01/23 | 190 | 193 | 190 | 193 | 1,400 |
2013/01/22 | 192 | 193 | 192 | 192 | 600 |
2013/01/21 | 189 | 192 | 189 | 189 | 700 |
2013/01/18 | 184 | 190 | 184 | 189 | 2,200 |
2013/01/17 | 187 | 187 | 183 | 183 | 1,800 |
2013/01/16 | 188 | 189 | 187 | 187 | 500 |
2013/01/15 | 190 | 190 | 188 | 188 | 3,000 |
2013/01/11 | 195 | 195 | 189 | 189 | 7,000 |
2013/01/10 | 187 | 196 | 187 | 196 | 5,000 |
2013/01/09 | 190 | 190 | 186 | 186 | 1,200 |
2013/01/08 | 193 | 193 | 190 | 192 | 53,100 |
2013/01/07 | 186 | 190 | 186 | 190 | 1,500 |
2013/01/04 | 187 | 187 | 183 | 183 | 5,000 |