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 |
---|---|---|---|---|---|
2015/12/30 | 433 | 435 | 427 | 432 | 64,100 |
2015/12/29 | 430 | 432 | 422 | 430 | 41,500 |
2015/12/28 | 422 | 430 | 422 | 429 | 42,000 |
2015/12/25 | 427 | 432 | 419 | 420 | 136,600 |
2015/12/24 | 437 | 439 | 427 | 427 | 104,500 |
2015/12/22 | 435 | 440 | 432 | 438 | 94,900 |
2015/12/21 | 432 | 438 | 431 | 433 | 108,700 |
2015/12/18 | 443 | 445 | 437 | 437 | 68,000 |
2015/12/17 | 449 | 449 | 442 | 443 | 63,700 |
2015/12/16 | 444 | 448 | 437 | 442 | 70,600 |
2015/12/15 | 451 | 453 | 436 | 439 | 83,500 |
2015/12/14 | 441 | 450 | 441 | 449 | 85,800 |
2015/12/11 | 448 | 458 | 448 | 452 | 83,400 |
2015/12/10 | 458 | 458 | 442 | 449 | 131,500 |
2015/12/09 | 467 | 469 | 461 | 463 | 84,300 |
2015/12/08 | 473 | 475 | 467 | 473 | 84,500 |
2015/12/07 | 470 | 477 | 469 | 472 | 93,700 |
2015/12/04 | 471 | 474 | 465 | 467 | 132,900 |
2015/12/03 | 478 | 482 | 477 | 479 | 101,800 |
2015/12/02 | 478 | 484 | 477 | 477 | 156,800 |
2015/12/01 | 473 | 481 | 470 | 478 | 149,100 |
2015/11/30 | 465 | 480 | 465 | 479 | 358,300 |
2015/11/27 | 469 | 472 | 461 | 464 | 140,900 |
2015/11/26 | 461 | 464 | 456 | 464 | 138,900 |
2015/11/25 | 470 | 470 | 460 | 461 | 158,500 |
2015/11/24 | 450 | 472 | 449 | 469 | 360,800 |
2015/11/20 | 438 | 445 | 438 | 444 | 159,200 |
2015/11/19 | 439 | 442 | 437 | 438 | 112,700 |
2015/11/18 | 438 | 439 | 435 | 437 | 111,900 |
2015/11/17 | 432 | 438 | 429 | 433 | 129,500 |
2015/11/16 | 418 | 425 | 415 | 422 | 98,900 |
2015/11/13 | 427 | 427 | 421 | 423 | 107,200 |
2015/11/12 | 427 | 430 | 423 | 427 | 142,300 |
2015/11/11 | 431 | 433 | 424 | 425 | 193,800 |
2015/11/10 | 415 | 435 | 415 | 434 | 320,300 |
2015/11/09 | 409 | 416 | 400 | 414 | 734,500 |
2015/11/06 | 449 | 458 | 448 | 455 | 109,400 |
2015/11/05 | 452 | 455 | 447 | 447 | 122,400 |
2015/11/04 | 452 | 459 | 450 | 453 | 209,500 |
2015/11/02 | 449 | 457 | 442 | 452 | 167,400 |
2015/10/30 | 449 | 452 | 444 | 451 | 106,100 |
2015/10/29 | 453 | 455 | 445 | 450 | 132,800 |
2015/10/28 | 440 | 450 | 438 | 450 | 151,800 |
2015/10/27 | 446 | 446 | 436 | 437 | 62,800 |
2015/10/26 | 445 | 445 | 438 | 442 | 107,900 |
2015/10/23 | 435 | 437 | 431 | 437 | 84,000 |
2015/10/22 | 430 | 433 | 425 | 429 | 79,100 |
2015/10/21 | 420 | 427 | 420 | 427 | 62,800 |
2015/10/20 | 421 | 424 | 417 | 422 | 64,900 |
2015/10/19 | 427 | 427 | 415 | 418 | 83,600 |
2015/10/16 | 424 | 427 | 419 | 425 | 124,800 |
2015/10/15 | 415 | 425 | 415 | 420 | 78,800 |
2015/10/14 | 427 | 427 | 419 | 422 | 47,400 |
2015/10/13 | 420 | 433 | 420 | 428 | 132,400 |
2015/10/09 | 418 | 420 | 414 | 420 | 63,100 |
2015/10/08 | 420 | 422 | 411 | 416 | 43,200 |
2015/10/07 | 413 | 421 | 412 | 421 | 47,800 |
2015/10/06 | 418 | 420 | 412 | 415 | 44,500 |
2015/10/05 | 411 | 419 | 408 | 413 | 82,700 |
2015/10/02 | 402 | 408 | 397 | 403 | 38,000 |
2015/10/01 | 397 | 404 | 395 | 400 | 34,200 |
2015/09/30 | 396 | 397 | 393 | 395 | 57,500 |
2015/09/29 | 400 | 402 | 382 | 388 | 114,000 |
2015/09/28 | 406 | 413 | 401 | 404 | 73,500 |
2015/09/25 | 402 | 407 | 398 | 406 | 44,000 |
2015/09/24 | 412 | 413 | 396 | 401 | 120,900 |
2015/09/18 | 419 | 421 | 415 | 417 | 47,800 |
2015/09/17 | 419 | 427 | 417 | 426 | 66,500 |
2015/09/16 | 420 | 423 | 410 | 417 | 86,300 |
2015/09/15 | 416 | 424 | 414 | 414 | 61,400 |
2015/09/14 | 428 | 428 | 412 | 418 | 55,700 |
2015/09/11 | 411 | 428 | 411 | 425 | 87,300 |
2015/09/10 | 407 | 422 | 407 | 418 | 38,700 |
2015/09/09 | 412 | 422 | 412 | 422 | 39,100 |
2015/09/08 | 403 | 410 | 395 | 397 | 62,100 |
2015/09/07 | 400 | 417 | 397 | 404 | 80,300 |
2015/09/04 | 422 | 426 | 400 | 407 | 85,000 |
2015/09/03 | 433 | 435 | 420 | 421 | 66,000 |
2015/09/02 | 418 | 434 | 412 | 421 | 82,200 |
2015/09/01 | 452 | 455 | 425 | 430 | 162,500 |
2015/08/31 | 432 | 449 | 426 | 447 | 218,100 |
2015/08/28 | 430 | 436 | 425 | 433 | 161,300 |
2015/08/27 | 423 | 428 | 406 | 412 | 162,700 |
2015/08/26 | 391 | 415 | 391 | 411 | 181,600 |
2015/08/25 | 358 | 419 | 353 | 383 | 362,500 |
2015/08/24 | 415 | 425 | 380 | 389 | 408,200 |
2015/08/21 | 431 | 442 | 431 | 434 | 221,300 |
2015/08/20 | 461 | 461 | 445 | 447 | 240,100 |
2015/08/19 | 476 | 476 | 461 | 463 | 228,400 |
2015/08/18 | 478 | 482 | 474 | 476 | 130,200 |
2015/08/17 | 468 | 480 | 468 | 478 | 199,900 |
2015/08/14 | 475 | 475 | 465 | 466 | 129,900 |
2015/08/13 | 470 | 484 | 463 | 470 | 316,800 |
2015/08/12 | 470 | 481 | 458 | 465 | 302,500 |
2015/08/11 | 483 | 487 | 464 | 479 | 559,500 |
2015/08/10 | 515 | 515 | 477 | 483 | 5,099,800 |
2015/08/07 | 432 | 436 | 424 | 435 | 117,000 |
2015/08/06 | 421 | 434 | 421 | 432 | 116,800 |
2015/08/05 | 420 | 421 | 418 | 420 | 39,600 |
2015/08/04 | 423 | 423 | 418 | 420 | 42,300 |
2015/08/03 | 422 | 422 | 418 | 419 | 64,300 |
2015/07/31 | 419 | 420 | 416 | 420 | 39,300 |
2015/07/30 | 420 | 421 | 416 | 418 | 34,500 |
2015/07/29 | 415 | 419 | 413 | 416 | 57,700 |
2015/07/28 | 411 | 418 | 410 | 414 | 49,800 |
2015/07/27 | 420 | 422 | 413 | 415 | 71,200 |
2015/07/24 | 424 | 424 | 420 | 420 | 54,500 |
2015/07/23 | 420 | 424 | 420 | 423 | 39,000 |
2015/07/22 | 422 | 424 | 420 | 422 | 52,100 |
2015/07/21 | 423 | 426 | 421 | 422 | 70,900 |
2015/07/17 | 421 | 424 | 419 | 423 | 70,700 |
2015/07/16 | 420 | 421 | 418 | 420 | 51,100 |
2015/07/15 | 416 | 420 | 416 | 420 | 52,400 |
2015/07/14 | 417 | 419 | 414 | 415 | 92,200 |
2015/07/13 | 411 | 416 | 409 | 410 | 76,300 |
2015/07/10 | 413 | 415 | 406 | 408 | 87,400 |
2015/07/09 | 406 | 413 | 393 | 411 | 261,300 |
2015/07/08 | 429 | 429 | 413 | 415 | 150,400 |
2015/07/07 | 423 | 428 | 423 | 427 | 57,600 |
2015/07/06 | 425 | 425 | 417 | 419 | 129,700 |
2015/07/03 | 427 | 428 | 421 | 425 | 120,900 |
2015/07/02 | 434 | 434 | 426 | 426 | 69,600 |
2015/07/01 | 421 | 430 | 420 | 427 | 51,700 |
2015/06/30 | 418 | 422 | 417 | 421 | 105,600 |
2015/06/29 | 423 | 427 | 420 | 421 | 135,700 |
2015/06/26 | 432 | 437 | 432 | 432 | 71,100 |
2015/06/25 | 439 | 439 | 431 | 431 | 110,200 |
2015/06/24 | 438 | 443 | 438 | 439 | 110,600 |
2015/06/23 | 440 | 442 | 438 | 441 | 71,400 |
2015/06/22 | 432 | 438 | 430 | 435 | 81,000 |
2015/06/19 | 429 | 432 | 426 | 429 | 93,500 |
2015/06/18 | 439 | 440 | 428 | 428 | 93,400 |
2015/06/17 | 440 | 444 | 435 | 438 | 88,800 |
2015/06/16 | 451 | 453 | 439 | 440 | 179,500 |
2015/06/15 | 453 | 458 | 451 | 452 | 168,700 |
2015/06/12 | 460 | 461 | 452 | 452 | 249,800 |
2015/06/11 | 455 | 457 | 453 | 456 | 114,400 |
2015/06/10 | 460 | 465 | 453 | 453 | 233,400 |
2015/06/09 | 458 | 462 | 451 | 454 | 264,400 |
2015/06/08 | 450 | 464 | 450 | 459 | 331,700 |
2015/06/05 | 452 | 452 | 443 | 449 | 220,400 |
2015/06/04 | 438 | 458 | 436 | 452 | 456,800 |
2015/06/03 | 431 | 434 | 428 | 433 | 160,300 |
2015/06/02 | 432 | 432 | 427 | 427 | 207,900 |
2015/06/01 | 425 | 432 | 420 | 427 | 180,400 |
2015/05/29 | 419 | 422 | 417 | 420 | 89,800 |
2015/05/28 | 420 | 423 | 418 | 419 | 134,600 |
2015/05/27 | 419 | 422 | 416 | 420 | 112,100 |
2015/05/26 | 424 | 425 | 419 | 421 | 152,900 |
2015/05/25 | 425 | 428 | 421 | 424 | 213,300 |
2015/05/22 | 421 | 427 | 421 | 425 | 75,000 |
2015/05/21 | 426 | 427 | 422 | 422 | 149,300 |
2015/05/20 | 426 | 431 | 425 | 427 | 114,400 |
2015/05/19 | 437 | 437 | 426 | 426 | 200,800 |
2015/05/18 | 432 | 439 | 430 | 437 | 152,600 |
2015/05/15 | 422 | 429 | 419 | 429 | 145,300 |
2015/05/14 | 431 | 431 | 413 | 415 | 395,600 |
2015/05/13 | 438 | 438 | 430 | 430 | 196,300 |
2015/05/12 | 436 | 437 | 429 | 431 | 284,400 |
2015/05/11 | 453 | 454 | 430 | 435 | 849,900 |
2015/05/08 | 490 | 508 | 483 | 503 | 220,300 |
2015/05/07 | 468 | 493 | 460 | 488 | 205,300 |
2015/05/01 | 481 | 481 | 460 | 470 | 191,300 |
2015/04/30 | 482 | 487 | 482 | 485 | 56,300 |
2015/04/28 | 488 | 490 | 482 | 488 | 59,200 |
2015/04/27 | 490 | 492 | 484 | 488 | 40,200 |
2015/04/24 | 488 | 491 | 485 | 488 | 48,700 |
2015/04/23 | 486 | 495 | 484 | 491 | 64,900 |
2015/04/22 | 483 | 497 | 483 | 484 | 99,200 |
2015/04/21 | 486 | 489 | 480 | 482 | 98,400 |
2015/04/20 | 495 | 495 | 480 | 487 | 112,200 |
2015/04/17 | 502 | 502 | 496 | 497 | 108,300 |
2015/04/16 | 502 | 503 | 500 | 503 | 61,800 |
2015/04/15 | 505 | 505 | 500 | 502 | 59,200 |
2015/04/14 | 498 | 507 | 497 | 505 | 88,100 |
2015/04/13 | 502 | 506 | 497 | 497 | 107,300 |
2015/04/10 | 505 | 509 | 500 | 502 | 111,500 |
2015/04/09 | 515 | 518 | 502 | 502 | 160,000 |
2015/04/08 | 518 | 527 | 513 | 516 | 224,100 |
2015/04/07 | 495 | 510 | 495 | 509 | 269,100 |
2015/04/06 | 494 | 496 | 491 | 492 | 92,100 |
2015/04/03 | 500 | 502 | 494 | 499 | 64,100 |
2015/04/02 | 492 | 507 | 491 | 498 | 159,200 |
2015/04/01 | 493 | 499 | 490 | 496 | 101,400 |
2015/03/31 | 495 | 510 | 493 | 500 | 170,500 |
2015/03/30 | 498 | 499 | 486 | 491 | 135,400 |
2015/03/27 | 510 | 520 | 495 | 499 | 297,200 |
2015/03/26 | 530 | 530 | 515 | 523 | 189,000 |
2015/03/25 | 542 | 542 | 530 | 531 | 125,700 |
2015/03/24 | 537 | 545 | 531 | 537 | 179,400 |
2015/03/23 | 546 | 548 | 540 | 544 | 241,700 |
2015/03/20 | 531 | 542 | 522 | 540 | 245,700 |
2015/03/19 | 530 | 545 | 530 | 534 | 374,900 |
2015/03/18 | 539 | 539 | 515 | 522 | 372,500 |
2015/03/17 | 551 | 555 | 531 | 542 | 502,600 |
2015/03/16 | 521 | 561 | 518 | 558 | 847,100 |
2015/03/13 | 528 | 528 | 509 | 514 | 566,900 |
2015/03/12 | 505 | 520 | 505 | 510 | 484,300 |
2015/03/11 | 478 | 504 | 478 | 501 | 531,600 |
2015/03/10 | 484 | 514 | 479 | 481 | 1,059,400 |
2015/03/09 | 475 | 488 | 470 | 479 | 312,500 |
2015/03/06 | 485 | 486 | 467 | 473 | 320,100 |
2015/03/05 | 474 | 484 | 463 | 481 | 519,100 |
2015/03/04 | 486 | 492 | 472 | 475 | 713,900 |
2015/03/03 | 468 | 486 | 459 | 486 | 1,082,800 |
2015/03/02 | 446 | 459 | 443 | 457 | 390,900 |
2015/02/27 | 441 | 442 | 435 | 439 | 218,500 |
2015/02/26 | 429 | 446 | 427 | 445 | 487,000 |
2015/02/25 | 432 | 432 | 428 | 429 | 60,000 |
2015/02/24 | 430 | 432 | 429 | 429 | 81,400 |
2015/02/23 | 433 | 434 | 428 | 429 | 105,400 |
2015/02/20 | 428 | 432 | 426 | 431 | 128,000 |
2015/02/19 | 427 | 428 | 425 | 428 | 100,300 |
2015/02/18 | 425 | 427 | 423 | 426 | 76,500 |
2015/02/17 | 424 | 426 | 421 | 423 | 70,300 |
2015/02/16 | 419 | 423 | 419 | 421 | 49,100 |
2015/02/13 | 429 | 429 | 420 | 420 | 121,200 |
2015/02/12 | 431 | 432 | 427 | 429 | 133,500 |
2015/02/10 | 428 | 433 | 422 | 431 | 166,700 |
2015/02/09 | 411 | 436 | 402 | 434 | 496,900 |
2015/02/06 | 408 | 414 | 406 | 408 | 167,500 |
2015/02/05 | 412 | 412 | 407 | 408 | 132,500 |
2015/02/04 | 412 | 419 | 409 | 414 | 117,700 |
2015/02/03 | 425 | 426 | 409 | 412 | 201,700 |
2015/02/02 | 428 | 429 | 421 | 422 | 88,600 |
2015/01/30 | 425 | 429 | 419 | 426 | 163,300 |
2015/01/29 | 432 | 432 | 422 | 424 | 163,100 |
2015/01/28 | 416 | 433 | 416 | 431 | 200,800 |
2015/01/27 | 423 | 425 | 415 | 421 | 151,400 |
2015/01/26 | 408 | 423 | 408 | 421 | 160,700 |
2015/01/23 | 409 | 412 | 405 | 408 | 101,500 |
2015/01/22 | 410 | 412 | 406 | 408 | 79,900 |
2015/01/21 | 413 | 413 | 405 | 410 | 180,500 |
2015/01/20 | 412 | 419 | 410 | 419 | 216,600 |
2015/01/19 | 412 | 413 | 406 | 408 | 173,000 |
2015/01/16 | 419 | 419 | 403 | 410 | 324,700 |
2015/01/15 | 438 | 441 | 421 | 424 | 401,000 |
2015/01/14 | 448 | 451 | 438 | 440 | 217,800 |
2015/01/13 | 449 | 451 | 438 | 446 | 314,200 |
2015/01/09 | 464 | 470 | 448 | 454 | 380,800 |
2015/01/08 | 455 | 482 | 455 | 463 | 955,600 |
2015/01/07 | 442 | 452 | 435 | 439 | 229,000 |
2015/01/06 | 444 | 449 | 435 | 441 | 354,600 |
2015/01/05 | 470 | 475 | 457 | 460 | 350,700 |