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 |
---|---|---|---|---|---|
2016/12/30 | 506 | 513 | 503 | 510 | 143,200 |
2016/12/29 | 517 | 518 | 507 | 510 | 117,500 |
2016/12/28 | 510 | 520 | 510 | 519 | 279,700 |
2016/12/27 | 498 | 503 | 481 | 501 | 127,000 |
2016/12/26 | 500 | 502 | 496 | 499 | 92,800 |
2016/12/22 | 497 | 505 | 485 | 503 | 176,800 |
2016/12/21 | 520 | 520 | 492 | 493 | 246,200 |
2016/12/20 | 482 | 500 | 482 | 500 | 334,500 |
2016/12/19 | 470 | 480 | 468 | 480 | 179,100 |
2016/12/16 | 463 | 468 | 460 | 466 | 118,500 |
2016/12/15 | 466 | 468 | 457 | 458 | 79,500 |
2016/12/14 | 466 | 468 | 465 | 468 | 46,900 |
2016/12/13 | 465 | 470 | 461 | 466 | 73,600 |
2016/12/12 | 473 | 475 | 466 | 467 | 70,500 |
2016/12/09 | 468 | 470 | 464 | 468 | 77,500 |
2016/12/08 | 460 | 467 | 460 | 467 | 120,700 |
2016/12/07 | 452 | 459 | 452 | 459 | 90,600 |
2016/12/06 | 456 | 457 | 452 | 453 | 55,500 |
2016/12/05 | 450 | 455 | 449 | 455 | 68,100 |
2016/12/02 | 443 | 451 | 443 | 450 | 121,000 |
2016/12/01 | 447 | 448 | 443 | 445 | 75,500 |
2016/11/30 | 445 | 446 | 442 | 445 | 39,700 |
2016/11/29 | 447 | 448 | 441 | 447 | 29,500 |
2016/11/28 | 449 | 449 | 438 | 448 | 58,800 |
2016/11/25 | 450 | 451 | 445 | 448 | 53,500 |
2016/11/24 | 450 | 453 | 446 | 447 | 54,500 |
2016/11/22 | 449 | 449 | 442 | 449 | 41,300 |
2016/11/21 | 441 | 449 | 439 | 449 | 64,400 |
2016/11/18 | 441 | 443 | 435 | 436 | 62,600 |
2016/11/17 | 440 | 441 | 437 | 441 | 50,700 |
2016/11/16 | 439 | 440 | 435 | 440 | 66,000 |
2016/11/15 | 439 | 439 | 435 | 438 | 44,700 |
2016/11/14 | 433 | 438 | 432 | 436 | 77,500 |
2016/11/11 | 429 | 433 | 427 | 430 | 89,400 |
2016/11/10 | 422 | 427 | 418 | 426 | 95,200 |
2016/11/09 | 428 | 429 | 400 | 408 | 103,400 |
2016/11/08 | 430 | 430 | 426 | 428 | 45,400 |
2016/11/07 | 425 | 428 | 421 | 426 | 98,300 |
2016/11/04 | 406 | 417 | 406 | 414 | 41,300 |
2016/11/02 | 415 | 420 | 406 | 411 | 68,400 |
2016/11/01 | 420 | 420 | 414 | 417 | 48,700 |
2016/10/31 | 417 | 420 | 417 | 419 | 49,400 |
2016/10/28 | 418 | 419 | 415 | 417 | 117,200 |
2016/10/27 | 416 | 418 | 413 | 416 | 43,800 |
2016/10/26 | 414 | 417 | 413 | 417 | 32,600 |
2016/10/25 | 412 | 417 | 411 | 414 | 32,000 |
2016/10/24 | 415 | 415 | 411 | 413 | 17,100 |
2016/10/21 | 415 | 415 | 408 | 413 | 43,200 |
2016/10/20 | 415 | 417 | 409 | 413 | 68,600 |
2016/10/19 | 400 | 416 | 398 | 413 | 137,600 |
2016/10/18 | 399 | 400 | 395 | 399 | 44,000 |
2016/10/17 | 397 | 400 | 396 | 397 | 39,600 |
2016/10/14 | 397 | 397 | 393 | 395 | 23,000 |
2016/10/13 | 389 | 400 | 389 | 399 | 61,700 |
2016/10/12 | 394 | 395 | 385 | 390 | 60,400 |
2016/10/11 | 396 | 404 | 393 | 396 | 101,300 |
2016/10/07 | 390 | 399 | 387 | 398 | 175,700 |
2016/10/06 | 378 | 380 | 377 | 380 | 20,800 |
2016/10/05 | 378 | 379 | 375 | 377 | 36,600 |
2016/10/04 | 375 | 377 | 373 | 377 | 32,900 |
2016/10/03 | 378 | 379 | 373 | 375 | 47,900 |
2016/09/30 | 379 | 381 | 377 | 379 | 29,500 |
2016/09/29 | 381 | 382 | 380 | 381 | 18,600 |
2016/09/28 | 384 | 384 | 378 | 381 | 19,700 |
2016/09/27 | 383 | 384 | 378 | 383 | 39,300 |
2016/09/26 | 382 | 383 | 379 | 383 | 29,300 |
2016/09/23 | 371 | 382 | 371 | 382 | 60,800 |
2016/09/21 | 373 | 375 | 370 | 375 | 23,400 |
2016/09/20 | 371 | 373 | 369 | 372 | 30,600 |
2016/09/16 | 370 | 372 | 369 | 372 | 23,400 |
2016/09/15 | 370 | 370 | 366 | 368 | 23,600 |
2016/09/14 | 369 | 372 | 366 | 371 | 22,300 |
2016/09/13 | 371 | 373 | 368 | 372 | 32,900 |
2016/09/12 | 365 | 373 | 362 | 371 | 50,600 |
2016/09/09 | 359 | 369 | 357 | 369 | 132,200 |
2016/09/08 | 357 | 364 | 357 | 359 | 63,800 |
2016/09/07 | 355 | 358 | 354 | 358 | 16,300 |
2016/09/06 | 358 | 358 | 356 | 356 | 18,300 |
2016/09/05 | 358 | 359 | 356 | 357 | 36,700 |
2016/09/02 | 352 | 359 | 352 | 358 | 18,400 |
2016/09/01 | 350 | 357 | 350 | 357 | 19,100 |
2016/08/31 | 350 | 351 | 347 | 350 | 23,700 |
2016/08/30 | 349 | 349 | 348 | 349 | 5,900 |
2016/08/29 | 351 | 351 | 346 | 349 | 13,200 |
2016/08/26 | 348 | 349 | 346 | 348 | 8,600 |
2016/08/25 | 348 | 350 | 348 | 350 | 7,200 |
2016/08/24 | 348 | 351 | 340 | 348 | 19,900 |
2016/08/23 | 350 | 350 | 347 | 348 | 13,900 |
2016/08/22 | 348 | 351 | 346 | 348 | 17,900 |
2016/08/19 | 350 | 350 | 346 | 349 | 17,000 |
2016/08/18 | 351 | 353 | 350 | 350 | 8,800 |
2016/08/17 | 350 | 354 | 349 | 351 | 21,600 |
2016/08/16 | 357 | 357 | 354 | 354 | 14,900 |
2016/08/15 | 355 | 357 | 354 | 356 | 7,100 |
2016/08/12 | 359 | 359 | 356 | 357 | 8,200 |
2016/08/10 | 359 | 360 | 354 | 358 | 21,900 |
2016/08/09 | 361 | 364 | 357 | 359 | 69,500 |
2016/08/08 | 347 | 363 | 345 | 358 | 134,000 |
2016/08/05 | 333 | 337 | 332 | 332 | 35,900 |
2016/08/04 | 334 | 337 | 333 | 336 | 22,500 |
2016/08/03 | 335 | 338 | 333 | 334 | 26,400 |
2016/08/02 | 346 | 346 | 338 | 338 | 27,600 |
2016/08/01 | 345 | 347 | 340 | 342 | 31,700 |
2016/07/29 | 347 | 349 | 341 | 348 | 21,800 |
2016/07/28 | 347 | 349 | 344 | 345 | 20,000 |
2016/07/27 | 344 | 348 | 342 | 347 | 32,000 |
2016/07/26 | 346 | 348 | 342 | 344 | 18,900 |
2016/07/25 | 348 | 350 | 342 | 348 | 39,000 |
2016/07/22 | 349 | 350 | 346 | 348 | 14,700 |
2016/07/21 | 351 | 354 | 348 | 351 | 28,800 |
2016/07/20 | 350 | 352 | 344 | 348 | 16,600 |
2016/07/19 | 347 | 354 | 338 | 352 | 33,800 |
2016/07/15 | 351 | 352 | 348 | 350 | 16,700 |
2016/07/14 | 354 | 354 | 349 | 349 | 14,000 |
2016/07/13 | 354 | 356 | 350 | 352 | 20,600 |
2016/07/12 | 345 | 350 | 344 | 350 | 25,700 |
2016/07/11 | 331 | 345 | 331 | 341 | 33,200 |
2016/07/08 | 333 | 336 | 331 | 331 | 16,200 |
2016/07/07 | 337 | 341 | 333 | 333 | 27,800 |
2016/07/06 | 345 | 345 | 336 | 337 | 22,200 |
2016/07/05 | 340 | 343 | 337 | 342 | 29,800 |
2016/07/04 | 332 | 337 | 331 | 337 | 21,700 |
2016/07/01 | 336 | 339 | 331 | 333 | 49,400 |
2016/06/30 | 336 | 338 | 335 | 336 | 19,200 |
2016/06/29 | 331 | 336 | 330 | 335 | 37,400 |
2016/06/28 | 330 | 334 | 322 | 330 | 48,800 |
2016/06/27 | 334 | 336 | 328 | 330 | 55,800 |
2016/06/24 | 351 | 351 | 325 | 334 | 62,500 |
2016/06/23 | 353 | 353 | 348 | 351 | 10,200 |
2016/06/22 | 355 | 355 | 348 | 353 | 12,900 |
2016/06/21 | 354 | 354 | 350 | 354 | 10,500 |
2016/06/20 | 354 | 354 | 352 | 353 | 8,500 |
2016/06/17 | 351 | 353 | 347 | 349 | 17,300 |
2016/06/16 | 356 | 356 | 346 | 348 | 51,900 |
2016/06/15 | 355 | 359 | 353 | 353 | 27,300 |
2016/06/14 | 359 | 363 | 352 | 355 | 37,000 |
2016/06/13 | 361 | 366 | 359 | 359 | 54,200 |
2016/06/10 | 365 | 368 | 362 | 363 | 58,700 |
2016/06/09 | 366 | 373 | 365 | 370 | 45,200 |
2016/06/08 | 365 | 368 | 365 | 368 | 14,800 |
2016/06/07 | 366 | 369 | 362 | 367 | 20,000 |
2016/06/06 | 365 | 367 | 363 | 367 | 26,100 |
2016/06/03 | 364 | 368 | 364 | 368 | 16,400 |
2016/06/02 | 366 | 369 | 365 | 365 | 22,100 |
2016/06/01 | 367 | 371 | 366 | 369 | 18,300 |
2016/05/31 | 369 | 370 | 366 | 370 | 34,900 |
2016/05/30 | 363 | 368 | 363 | 367 | 53,100 |
2016/05/27 | 367 | 367 | 361 | 364 | 25,000 |
2016/05/26 | 369 | 370 | 363 | 365 | 20,100 |
2016/05/25 | 372 | 372 | 364 | 366 | 29,700 |
2016/05/24 | 370 | 370 | 361 | 370 | 17,100 |
2016/05/23 | 370 | 372 | 368 | 370 | 21,800 |
2016/05/20 | 369 | 372 | 369 | 370 | 23,300 |
2016/05/19 | 369 | 370 | 367 | 369 | 15,000 |
2016/05/18 | 370 | 371 | 360 | 365 | 39,200 |
2016/05/17 | 370 | 373 | 365 | 370 | 34,200 |
2016/05/16 | 370 | 373 | 368 | 369 | 30,100 |
2016/05/13 | 373 | 374 | 368 | 368 | 54,800 |
2016/05/12 | 363 | 371 | 363 | 371 | 67,700 |
2016/05/11 | 366 | 366 | 362 | 364 | 62,600 |
2016/05/10 | 360 | 363 | 357 | 359 | 94,800 |
2016/05/09 | 352 | 363 | 345 | 357 | 213,800 |
2016/05/06 | 373 | 379 | 369 | 379 | 40,700 |
2016/05/02 | 374 | 374 | 367 | 369 | 56,100 |
2016/04/28 | 386 | 388 | 376 | 378 | 45,900 |
2016/04/27 | 388 | 388 | 381 | 382 | 18,700 |
2016/04/26 | 389 | 390 | 383 | 387 | 16,500 |
2016/04/25 | 389 | 391 | 386 | 389 | 18,400 |
2016/04/22 | 386 | 390 | 386 | 390 | 26,800 |
2016/04/21 | 389 | 390 | 386 | 389 | 21,000 |
2016/04/20 | 384 | 387 | 381 | 382 | 23,600 |
2016/04/19 | 383 | 386 | 382 | 384 | 24,000 |
2016/04/18 | 379 | 382 | 376 | 377 | 25,600 |
2016/04/15 | 385 | 388 | 378 | 386 | 48,900 |
2016/04/14 | 376 | 386 | 376 | 386 | 42,500 |
2016/04/13 | 376 | 381 | 372 | 378 | 52,900 |
2016/04/12 | 368 | 374 | 368 | 372 | 41,900 |
2016/04/11 | 375 | 375 | 364 | 370 | 34,600 |
2016/04/08 | 359 | 377 | 358 | 372 | 58,800 |
2016/04/07 | 365 | 370 | 363 | 367 | 49,300 |
2016/04/06 | 371 | 374 | 365 | 367 | 43,300 |
2016/04/05 | 380 | 381 | 371 | 374 | 46,200 |
2016/04/04 | 380 | 387 | 378 | 382 | 30,600 |
2016/04/01 | 393 | 393 | 379 | 380 | 78,900 |
2016/03/31 | 395 | 400 | 394 | 394 | 40,700 |
2016/03/30 | 404 | 406 | 394 | 395 | 93,900 |
2016/03/29 | 403 | 410 | 402 | 408 | 87,900 |
2016/03/28 | 421 | 423 | 419 | 423 | 74,700 |
2016/03/25 | 418 | 423 | 417 | 420 | 67,100 |
2016/03/24 | 419 | 420 | 415 | 416 | 59,800 |
2016/03/23 | 417 | 419 | 414 | 418 | 55,900 |
2016/03/22 | 416 | 418 | 413 | 418 | 47,000 |
2016/03/18 | 418 | 418 | 408 | 413 | 41,400 |
2016/03/17 | 420 | 424 | 413 | 414 | 37,300 |
2016/03/16 | 420 | 423 | 416 | 419 | 69,400 |
2016/03/15 | 422 | 426 | 420 | 422 | 54,600 |
2016/03/14 | 420 | 425 | 419 | 424 | 81,000 |
2016/03/11 | 410 | 418 | 410 | 418 | 49,500 |
2016/03/10 | 413 | 415 | 410 | 414 | 41,500 |
2016/03/09 | 405 | 407 | 401 | 406 | 41,900 |
2016/03/08 | 410 | 415 | 405 | 410 | 72,100 |
2016/03/07 | 409 | 417 | 409 | 409 | 100,800 |
2016/03/04 | 392 | 407 | 392 | 404 | 87,800 |
2016/03/03 | 385 | 395 | 385 | 392 | 55,100 |
2016/03/02 | 382 | 384 | 379 | 383 | 89,100 |
2016/03/01 | 374 | 379 | 374 | 376 | 41,200 |
2016/02/29 | 382 | 383 | 374 | 374 | 87,600 |
2016/02/26 | 384 | 385 | 378 | 380 | 52,600 |
2016/02/25 | 375 | 383 | 375 | 382 | 47,100 |
2016/02/24 | 375 | 377 | 370 | 374 | 51,900 |
2016/02/23 | 381 | 385 | 377 | 377 | 70,900 |
2016/02/22 | 379 | 387 | 379 | 382 | 47,100 |
2016/02/19 | 378 | 380 | 373 | 379 | 47,900 |
2016/02/18 | 384 | 386 | 378 | 381 | 71,300 |
2016/02/17 | 382 | 387 | 375 | 378 | 48,700 |
2016/02/16 | 373 | 391 | 372 | 380 | 83,700 |
2016/02/15 | 379 | 379 | 362 | 374 | 87,900 |
2016/02/12 | 362 | 365 | 351 | 351 | 166,500 |
2016/02/10 | 382 | 397 | 371 | 375 | 113,300 |
2016/02/09 | 386 | 396 | 385 | 386 | 90,900 |
2016/02/08 | 392 | 405 | 382 | 402 | 94,500 |
2016/02/05 | 398 | 399 | 391 | 393 | 69,500 |
2016/02/04 | 401 | 405 | 398 | 402 | 85,300 |
2016/02/03 | 413 | 414 | 402 | 406 | 41,500 |
2016/02/02 | 418 | 420 | 415 | 417 | 42,200 |
2016/02/01 | 417 | 419 | 415 | 418 | 57,200 |
2016/01/29 | 397 | 410 | 396 | 410 | 73,100 |
2016/01/28 | 398 | 400 | 396 | 398 | 25,500 |
2016/01/27 | 396 | 403 | 393 | 400 | 45,200 |
2016/01/26 | 397 | 397 | 392 | 392 | 38,300 |
2016/01/25 | 401 | 404 | 395 | 397 | 67,400 |
2016/01/22 | 375 | 395 | 375 | 394 | 45,000 |
2016/01/21 | 380 | 390 | 371 | 371 | 117,600 |
2016/01/20 | 397 | 398 | 381 | 381 | 79,500 |
2016/01/19 | 390 | 404 | 388 | 396 | 71,700 |
2016/01/18 | 385 | 395 | 381 | 394 | 84,300 |
2016/01/15 | 405 | 406 | 394 | 397 | 84,000 |
2016/01/14 | 399 | 402 | 393 | 401 | 74,300 |
2016/01/13 | 405 | 415 | 405 | 412 | 48,900 |
2016/01/12 | 414 | 414 | 400 | 400 | 93,600 |
2016/01/08 | 419 | 423 | 411 | 415 | 110,800 |
2016/01/07 | 427 | 432 | 420 | 420 | 95,100 |
2016/01/06 | 432 | 433 | 426 | 427 | 53,200 |
2016/01/05 | 426 | 432 | 424 | 431 | 46,100 |
2016/01/04 | 432 | 439 | 427 | 428 | 76,100 |