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 |
---|---|---|---|---|---|
2014/12/30 | 490 | 499 | 454 | 455 | 1,336,900 |
2014/12/29 | 446 | 454 | 432 | 442 | 346,200 |
2014/12/26 | 431 | 451 | 430 | 448 | 286,500 |
2014/12/25 | 440 | 471 | 432 | 439 | 818,400 |
2014/12/24 | 445 | 445 | 421 | 432 | 574,500 |
2014/12/22 | 462 | 470 | 430 | 448 | 828,500 |
2014/12/19 | 467 | 484 | 435 | 459 | 891,000 |
2014/12/18 | 477 | 494 | 458 | 470 | 848,600 |
2014/12/17 | 485 | 513 | 457 | 459 | 1,714,100 |
2014/12/16 | 552 | 563 | 481 | 490 | 3,855,000 |
2014/12/15 | 545 | 629 | 521 | 581 | 7,051,000 |
2014/12/12 | 580 | 616 | 490 | 529 | 7,332,200 |
2014/12/11 | 510 | 516 | 500 | 516 | 1,495,500 |
2014/12/10 | 365 | 436 | 364 | 436 | 2,046,400 |
2014/12/09 | 355 | 364 | 353 | 356 | 83,900 |
2014/12/08 | 353 | 360 | 353 | 358 | 54,900 |
2014/12/05 | 351 | 358 | 351 | 356 | 131,600 |
2014/12/04 | 360 | 363 | 350 | 357 | 139,600 |
2014/12/03 | 370 | 370 | 361 | 364 | 94,900 |
2014/12/02 | 372 | 379 | 369 | 371 | 108,900 |
2014/12/01 | 388 | 394 | 371 | 381 | 190,800 |
2014/11/28 | 373 | 384 | 370 | 382 | 312,200 |
2014/11/27 | 351 | 368 | 350 | 366 | 326,900 |
2014/11/26 | 330 | 345 | 330 | 343 | 107,200 |
2014/11/25 | 330 | 332 | 329 | 331 | 25,100 |
2014/11/21 | 331 | 331 | 322 | 327 | 37,600 |
2014/11/20 | 328 | 331 | 320 | 327 | 76,300 |
2014/11/19 | 329 | 331 | 325 | 326 | 61,900 |
2014/11/18 | 330 | 334 | 328 | 330 | 40,100 |
2014/11/17 | 333 | 334 | 328 | 328 | 26,200 |
2014/11/14 | 338 | 338 | 325 | 332 | 113,800 |
2014/11/13 | 341 | 342 | 337 | 339 | 65,900 |
2014/11/12 | 330 | 340 | 329 | 338 | 138,700 |
2014/11/11 | 319 | 332 | 316 | 329 | 165,300 |
2014/11/10 | 316 | 319 | 309 | 318 | 247,500 |
2014/11/07 | 339 | 343 | 339 | 342 | 49,500 |
2014/11/06 | 342 | 343 | 334 | 337 | 48,800 |
2014/11/05 | 333 | 339 | 332 | 338 | 40,000 |
2014/11/04 | 335 | 339 | 327 | 333 | 62,000 |
2014/10/31 | 323 | 329 | 323 | 329 | 50,600 |
2014/10/30 | 321 | 324 | 319 | 321 | 51,400 |
2014/10/29 | 321 | 323 | 319 | 321 | 34,400 |
2014/10/28 | 322 | 322 | 318 | 319 | 9,600 |
2014/10/27 | 324 | 324 | 321 | 322 | 16,000 |
2014/10/24 | 323 | 324 | 320 | 322 | 19,100 |
2014/10/23 | 322 | 323 | 320 | 320 | 14,000 |
2014/10/22 | 328 | 328 | 320 | 322 | 26,000 |
2014/10/21 | 324 | 325 | 313 | 316 | 33,800 |
2014/10/20 | 315 | 327 | 311 | 324 | 51,800 |
2014/10/17 | 312 | 318 | 307 | 307 | 31,000 |
2014/10/16 | 315 | 316 | 310 | 310 | 46,000 |
2014/10/15 | 313 | 319 | 313 | 318 | 34,800 |
2014/10/14 | 312 | 316 | 310 | 313 | 42,700 |
2014/10/10 | 315 | 318 | 312 | 317 | 69,900 |
2014/10/09 | 334 | 336 | 325 | 326 | 45,500 |
2014/10/08 | 338 | 345 | 333 | 333 | 30,600 |
2014/10/07 | 346 | 346 | 337 | 337 | 22,500 |
2014/10/06 | 341 | 342 | 336 | 341 | 18,100 |
2014/10/03 | 330 | 340 | 330 | 337 | 31,400 |
2014/10/02 | 340 | 343 | 336 | 337 | 46,000 |
2014/10/01 | 347 | 351 | 341 | 349 | 63,600 |
2014/09/30 | 353 | 353 | 346 | 347 | 54,800 |
2014/09/29 | 351 | 352 | 348 | 349 | 35,300 |
2014/09/26 | 348 | 357 | 347 | 351 | 53,400 |
2014/09/25 | 344 | 348 | 344 | 348 | 35,500 |
2014/09/24 | 345 | 349 | 344 | 346 | 37,400 |
2014/09/22 | 347 | 351 | 344 | 347 | 48,700 |
2014/09/19 | 347 | 352 | 339 | 346 | 74,200 |
2014/09/18 | 343 | 354 | 343 | 351 | 89,500 |
2014/09/17 | 356 | 357 | 347 | 349 | 39,400 |
2014/09/16 | 358 | 360 | 352 | 356 | 152,000 |
2014/09/12 | 346 | 348 | 343 | 346 | 85,400 |
2014/09/11 | 343 | 346 | 343 | 344 | 31,400 |
2014/09/10 | 343 | 346 | 337 | 345 | 43,500 |
2014/09/09 | 347 | 348 | 343 | 345 | 36,200 |
2014/09/08 | 349 | 350 | 344 | 347 | 41,100 |
2014/09/05 | 346 | 348 | 345 | 347 | 28,100 |
2014/09/04 | 348 | 349 | 346 | 347 | 34,300 |
2014/09/03 | 350 | 350 | 346 | 347 | 41,700 |
2014/09/02 | 349 | 353 | 346 | 348 | 151,500 |
2014/09/01 | 332 | 346 | 331 | 343 | 198,300 |
2014/08/29 | 322 | 324 | 320 | 324 | 31,800 |
2014/08/28 | 318 | 322 | 318 | 322 | 14,600 |
2014/08/27 | 319 | 322 | 318 | 321 | 25,000 |
2014/08/26 | 319 | 323 | 317 | 319 | 36,100 |
2014/08/25 | 313 | 319 | 313 | 319 | 38,500 |
2014/08/22 | 320 | 320 | 313 | 314 | 38,600 |
2014/08/21 | 321 | 321 | 314 | 319 | 37,600 |
2014/08/20 | 319 | 322 | 319 | 319 | 14,700 |
2014/08/19 | 322 | 322 | 320 | 322 | 10,200 |
2014/08/18 | 320 | 322 | 320 | 322 | 12,800 |
2014/08/15 | 326 | 326 | 320 | 321 | 33,500 |
2014/08/14 | 324 | 327 | 322 | 326 | 23,900 |
2014/08/13 | 323 | 326 | 323 | 324 | 30,500 |
2014/08/12 | 318 | 323 | 316 | 322 | 54,000 |
2014/08/11 | 319 | 319 | 315 | 318 | 43,300 |
2014/08/08 | 301 | 305 | 301 | 301 | 35,100 |
2014/08/07 | 308 | 312 | 303 | 309 | 33,000 |
2014/08/06 | 309 | 311 | 308 | 308 | 63,500 |
2014/08/05 | 311 | 314 | 311 | 311 | 24,900 |
2014/08/04 | 312 | 314 | 309 | 311 | 26,600 |
2014/08/01 | 316 | 316 | 310 | 312 | 56,300 |
2014/07/31 | 318 | 320 | 316 | 316 | 13,400 |
2014/07/30 | 317 | 320 | 316 | 319 | 21,600 |
2014/07/29 | 323 | 325 | 317 | 320 | 47,300 |
2014/07/28 | 323 | 323 | 311 | 323 | 23,600 |
2014/07/25 | 322 | 322 | 317 | 322 | 24,100 |
2014/07/24 | 317 | 320 | 316 | 318 | 28,100 |
2014/07/23 | 320 | 321 | 315 | 319 | 19,100 |
2014/07/22 | 317 | 320 | 315 | 320 | 16,400 |
2014/07/18 | 316 | 319 | 315 | 317 | 18,500 |
2014/07/17 | 325 | 325 | 320 | 320 | 13,400 |
2014/07/16 | 328 | 328 | 322 | 323 | 24,400 |
2014/07/15 | 324 | 324 | 322 | 322 | 20,600 |
2014/07/14 | 319 | 323 | 318 | 322 | 17,800 |
2014/07/11 | 322 | 323 | 317 | 320 | 20,300 |
2014/07/10 | 325 | 330 | 325 | 325 | 18,500 |
2014/07/09 | 326 | 331 | 322 | 325 | 23,500 |
2014/07/08 | 336 | 336 | 329 | 332 | 30,200 |
2014/07/07 | 332 | 339 | 329 | 336 | 82,500 |
2014/07/04 | 323 | 329 | 321 | 327 | 52,300 |
2014/07/03 | 318 | 324 | 318 | 322 | 58,500 |
2014/07/02 | 318 | 320 | 314 | 319 | 59,800 |
2014/07/01 | 316 | 320 | 315 | 318 | 42,800 |
2014/06/30 | 313 | 318 | 310 | 316 | 39,500 |
2014/06/27 | 314 | 314 | 306 | 309 | 51,700 |
2014/06/26 | 318 | 319 | 315 | 315 | 39,700 |
2014/06/25 | 319 | 320 | 316 | 316 | 35,100 |
2014/06/24 | 315 | 319 | 312 | 318 | 48,500 |
2014/06/23 | 312 | 314 | 311 | 312 | 25,500 |
2014/06/20 | 310 | 312 | 309 | 311 | 16,300 |
2014/06/19 | 307 | 312 | 305 | 310 | 41,000 |
2014/06/18 | 305 | 309 | 303 | 305 | 34,000 |
2014/06/17 | 305 | 307 | 301 | 306 | 29,000 |
2014/06/16 | 307 | 307 | 303 | 304 | 21,800 |
2014/06/13 | 300 | 309 | 300 | 307 | 35,800 |
2014/06/12 | 302 | 306 | 298 | 305 | 33,200 |
2014/06/11 | 308 | 310 | 301 | 301 | 52,100 |
2014/06/10 | 307 | 308 | 303 | 306 | 20,300 |
2014/06/09 | 300 | 309 | 299 | 306 | 40,200 |
2014/06/06 | 299 | 300 | 297 | 299 | 13,800 |
2014/06/05 | 296 | 298 | 296 | 298 | 11,400 |
2014/06/04 | 298 | 299 | 296 | 298 | 12,200 |
2014/06/03 | 300 | 300 | 295 | 298 | 29,800 |
2014/06/02 | 293 | 300 | 292 | 299 | 72,700 |
2014/05/30 | 294 | 295 | 292 | 293 | 14,900 |
2014/05/29 | 294 | 295 | 293 | 294 | 21,000 |
2014/05/28 | 295 | 296 | 293 | 293 | 23,900 |
2014/05/27 | 300 | 300 | 296 | 296 | 28,200 |
2014/05/26 | 298 | 300 | 296 | 299 | 29,400 |
2014/05/23 | 296 | 298 | 296 | 297 | 12,900 |
2014/05/22 | 295 | 295 | 289 | 293 | 33,800 |
2014/05/21 | 288 | 295 | 285 | 287 | 30,000 |
2014/05/20 | 280 | 287 | 280 | 282 | 17,200 |
2014/05/19 | 288 | 289 | 281 | 282 | 28,100 |
2014/05/16 | 290 | 298 | 287 | 289 | 40,800 |
2014/05/15 | 292 | 298 | 290 | 294 | 19,400 |
2014/05/14 | 294 | 298 | 293 | 296 | 20,000 |
2014/05/13 | 288 | 300 | 288 | 298 | 28,500 |
2014/05/12 | 295 | 300 | 289 | 290 | 120,700 |
2014/05/09 | 297 | 304 | 295 | 303 | 24,200 |
2014/05/08 | 297 | 302 | 297 | 300 | 15,000 |
2014/05/07 | 298 | 305 | 295 | 295 | 27,100 |
2014/05/02 | 302 | 302 | 299 | 302 | 16,700 |
2014/05/01 | 303 | 304 | 296 | 302 | 20,000 |
2014/04/30 | 305 | 306 | 295 | 300 | 38,200 |
2014/04/28 | 303 | 306 | 300 | 305 | 14,700 |
2014/04/25 | 306 | 307 | 302 | 303 | 17,200 |
2014/04/24 | 306 | 308 | 304 | 304 | 34,000 |
2014/04/23 | 298 | 306 | 296 | 305 | 28,200 |
2014/04/22 | 305 | 306 | 299 | 299 | 26,800 |
2014/04/21 | 304 | 305 | 301 | 303 | 9,700 |
2014/04/18 | 302 | 306 | 299 | 303 | 35,000 |
2014/04/17 | 302 | 308 | 290 | 304 | 73,700 |
2014/04/16 | 296 | 305 | 296 | 302 | 26,400 |
2014/04/15 | 302 | 305 | 299 | 299 | 25,400 |
2014/04/14 | 298 | 305 | 298 | 300 | 33,900 |
2014/04/11 | 300 | 304 | 293 | 300 | 34,200 |
2014/04/10 | 303 | 306 | 300 | 301 | 42,100 |
2014/04/09 | 307 | 307 | 301 | 302 | 36,500 |
2014/04/08 | 310 | 312 | 307 | 308 | 39,000 |
2014/04/07 | 319 | 320 | 315 | 316 | 19,300 |
2014/04/04 | 320 | 326 | 320 | 322 | 20,100 |
2014/04/03 | 323 | 328 | 319 | 324 | 26,600 |
2014/04/02 | 335 | 335 | 322 | 323 | 44,900 |
2014/04/01 | 325 | 328 | 322 | 327 | 31,000 |
2014/03/31 | 322 | 325 | 316 | 324 | 34,700 |
2014/03/28 | 314 | 323 | 314 | 321 | 34,900 |
2014/03/27 | 311 | 322 | 310 | 317 | 54,800 |
2014/03/26 | 328 | 332 | 326 | 329 | 89,300 |
2014/03/25 | 325 | 332 | 321 | 329 | 124,400 |
2014/03/24 | 316 | 327 | 316 | 322 | 59,600 |
2014/03/20 | 330 | 330 | 312 | 313 | 67,000 |
2014/03/19 | 322 | 336 | 322 | 330 | 59,800 |
2014/03/18 | 311 | 327 | 311 | 324 | 60,200 |
2014/03/17 | 311 | 318 | 307 | 308 | 67,000 |
2014/03/14 | 322 | 322 | 310 | 311 | 147,400 |
2014/03/13 | 330 | 332 | 325 | 326 | 50,500 |
2014/03/12 | 334 | 334 | 330 | 331 | 57,300 |
2014/03/11 | 340 | 340 | 335 | 336 | 31,900 |
2014/03/10 | 338 | 341 | 337 | 338 | 31,700 |
2014/03/07 | 346 | 346 | 336 | 338 | 60,200 |
2014/03/06 | 336 | 340 | 335 | 339 | 36,300 |
2014/03/05 | 340 | 342 | 333 | 336 | 56,600 |
2014/03/04 | 325 | 338 | 324 | 335 | 90,100 |
2014/03/03 | 330 | 333 | 321 | 328 | 55,700 |
2014/02/28 | 343 | 346 | 329 | 333 | 133,700 |
2014/02/27 | 354 | 359 | 339 | 342 | 145,300 |
2014/02/26 | 335 | 354 | 335 | 348 | 130,100 |
2014/02/25 | 331 | 336 | 328 | 334 | 102,000 |
2014/02/24 | 321 | 330 | 321 | 326 | 58,700 |
2014/02/21 | 317 | 323 | 317 | 320 | 46,400 |
2014/02/20 | 321 | 323 | 316 | 318 | 58,400 |
2014/02/19 | 322 | 325 | 321 | 321 | 32,400 |
2014/02/18 | 317 | 325 | 315 | 324 | 111,100 |
2014/02/17 | 317 | 319 | 311 | 317 | 85,900 |
2014/02/14 | 323 | 328 | 314 | 316 | 194,600 |
2014/02/13 | 330 | 330 | 320 | 320 | 167,700 |
2014/02/12 | 326 | 330 | 320 | 330 | 182,500 |
2014/02/10 | 322 | 330 | 319 | 327 | 322,200 |
2014/02/07 | 325 | 347 | 325 | 346 | 160,600 |
2014/02/06 | 320 | 339 | 320 | 329 | 111,300 |
2014/02/05 | 327 | 331 | 319 | 321 | 134,800 |
2014/02/04 | 310 | 333 | 310 | 317 | 408,500 |
2014/02/03 | 361 | 369 | 350 | 350 | 149,200 |
2014/01/31 | 372 | 379 | 359 | 369 | 154,600 |
2014/01/30 | 381 | 381 | 367 | 370 | 159,500 |
2014/01/29 | 387 | 389 | 383 | 388 | 66,500 |
2014/01/28 | 373 | 383 | 373 | 380 | 65,900 |
2014/01/27 | 371 | 379 | 371 | 373 | 186,000 |
2014/01/24 | 394 | 397 | 386 | 395 | 155,000 |
2014/01/23 | 409 | 411 | 400 | 402 | 178,200 |
2014/01/22 | 410 | 413 | 402 | 405 | 115,400 |
2014/01/21 | 410 | 422 | 405 | 406 | 268,600 |
2014/01/20 | 400 | 405 | 393 | 401 | 144,000 |
2014/01/17 | 398 | 403 | 392 | 397 | 228,500 |
2014/01/16 | 406 | 407 | 400 | 400 | 184,900 |
2014/01/15 | 404 | 406 | 402 | 405 | 93,100 |
2014/01/14 | 410 | 411 | 402 | 403 | 199,100 |
2014/01/10 | 411 | 412 | 402 | 410 | 121,200 |
2014/01/09 | 413 | 416 | 406 | 411 | 157,900 |
2014/01/08 | 403 | 409 | 401 | 408 | 96,200 |
2014/01/07 | 406 | 412 | 401 | 403 | 92,400 |
2014/01/06 | 391 | 424 | 387 | 411 | 274,400 |