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 |
---|---|---|---|---|---|
2017/12/29 | 1,135 | 1,159 | 1,123 | 1,133 | 398,300 |
2017/12/28 | 1,170 | 1,183 | 1,125 | 1,132 | 891,700 |
2017/12/27 | 1,077 | 1,133 | 1,074 | 1,126 | 514,900 |
2017/12/26 | 1,080 | 1,082 | 1,056 | 1,076 | 220,200 |
2017/12/25 | 1,078 | 1,080 | 1,046 | 1,080 | 234,300 |
2017/12/22 | 1,068 | 1,072 | 1,039 | 1,065 | 339,900 |
2017/12/21 | 1,031 | 1,059 | 1,023 | 1,059 | 309,500 |
2017/12/20 | 1,036 | 1,040 | 1,003 | 1,023 | 346,900 |
2017/12/19 | 1,047 | 1,071 | 1,017 | 1,036 | 574,700 |
2017/12/18 | 1,059 | 1,095 | 1,034 | 1,044 | 1,065,700 |
2017/12/15 | 1,023 | 1,032 | 983 | 1,016 | 902,800 |
2017/12/14 | 983 | 1,023 | 978 | 1,007 | 668,500 |
2017/12/13 | 985 | 987 | 963 | 980 | 306,500 |
2017/12/12 | 994 | 1,011 | 978 | 982 | 448,200 |
2017/12/11 | 1,001 | 1,020 | 990 | 994 | 377,200 |
2017/12/08 | 1,027 | 1,038 | 988 | 1,001 | 527,700 |
2017/12/07 | 1,029 | 1,044 | 1,023 | 1,023 | 262,600 |
2017/12/06 | 1,048 | 1,071 | 1,003 | 1,010 | 466,500 |
2017/12/05 | 1,058 | 1,068 | 1,030 | 1,051 | 345,100 |
2017/12/04 | 1,098 | 1,098 | 1,052 | 1,056 | 392,400 |
2017/12/01 | 1,103 | 1,108 | 1,074 | 1,082 | 348,100 |
2017/11/30 | 1,126 | 1,127 | 1,072 | 1,100 | 588,200 |
2017/11/29 | 1,189 | 1,191 | 1,095 | 1,130 | 604,400 |
2017/11/28 | 1,186 | 1,199 | 1,142 | 1,189 | 318,500 |
2017/11/27 | 1,224 | 1,245 | 1,140 | 1,205 | 811,200 |
2017/11/24 | 1,088 | 1,234 | 1,088 | 1,228 | 1,125,000 |
2017/11/22 | 1,082 | 1,117 | 1,074 | 1,102 | 574,800 |
2017/11/21 | 1,060 | 1,075 | 1,038 | 1,073 | 386,100 |
2017/11/20 | 1,099 | 1,099 | 1,040 | 1,067 | 522,200 |
2017/11/17 | 1,070 | 1,095 | 1,046 | 1,075 | 453,600 |
2017/11/16 | 1,029 | 1,103 | 1,017 | 1,044 | 564,800 |
2017/11/15 | 1,040 | 1,065 | 1,001 | 1,035 | 717,700 |
2017/11/14 | 1,083 | 1,179 | 1,070 | 1,076 | 837,100 |
2017/11/13 | 1,133 | 1,150 | 1,077 | 1,101 | 708,800 |
2017/11/10 | 1,038 | 1,189 | 1,031 | 1,163 | 3,017,500 |
2017/11/09 | 1,068 | 1,068 | 1,053 | 1,068 | 1,608,700 |
2017/11/08 | 918 | 918 | 918 | 918 | 153,900 |
2017/11/07 | 777 | 779 | 742 | 768 | 361,000 |
2017/11/06 | 793 | 794 | 778 | 789 | 114,300 |
2017/11/02 | 774 | 793 | 770 | 788 | 160,900 |
2017/11/01 | 768 | 772 | 765 | 772 | 82,300 |
2017/10/31 | 760 | 768 | 757 | 764 | 103,400 |
2017/10/30 | 743 | 767 | 743 | 761 | 192,100 |
2017/10/27 | 738 | 745 | 736 | 743 | 62,500 |
2017/10/26 | 732 | 739 | 729 | 738 | 81,200 |
2017/10/25 | 727 | 731 | 724 | 726 | 76,200 |
2017/10/24 | 727 | 729 | 720 | 726 | 83,900 |
2017/10/23 | 730 | 731 | 725 | 729 | 86,200 |
2017/10/20 | 731 | 732 | 721 | 723 | 128,600 |
2017/10/19 | 736 | 736 | 730 | 733 | 80,800 |
2017/10/18 | 737 | 738 | 732 | 736 | 57,900 |
2017/10/17 | 735 | 739 | 732 | 737 | 92,600 |
2017/10/16 | 744 | 744 | 735 | 738 | 72,700 |
2017/10/13 | 739 | 743 | 732 | 743 | 69,600 |
2017/10/12 | 736 | 740 | 733 | 737 | 44,500 |
2017/10/11 | 738 | 740 | 730 | 735 | 57,500 |
2017/10/10 | 734 | 743 | 731 | 740 | 55,400 |
2017/10/06 | 739 | 743 | 731 | 733 | 67,800 |
2017/10/05 | 741 | 747 | 734 | 738 | 78,600 |
2017/10/04 | 744 | 750 | 738 | 744 | 64,600 |
2017/10/03 | 745 | 754 | 737 | 741 | 78,100 |
2017/10/02 | 740 | 746 | 737 | 742 | 73,900 |
2017/09/29 | 748 | 749 | 736 | 737 | 59,000 |
2017/09/28 | 739 | 749 | 736 | 748 | 111,000 |
2017/09/27 | 720 | 735 | 716 | 735 | 118,400 |
2017/09/26 | 718 | 718 | 709 | 718 | 62,200 |
2017/09/25 | 711 | 726 | 709 | 718 | 97,700 |
2017/09/22 | 717 | 718 | 701 | 711 | 116,800 |
2017/09/21 | 726 | 727 | 715 | 719 | 76,400 |
2017/09/20 | 724 | 732 | 718 | 721 | 75,100 |
2017/09/19 | 722 | 731 | 718 | 724 | 146,000 |
2017/09/15 | 698 | 716 | 698 | 713 | 77,800 |
2017/09/14 | 712 | 713 | 691 | 697 | 159,700 |
2017/09/13 | 703 | 718 | 701 | 709 | 130,800 |
2017/09/12 | 697 | 705 | 693 | 699 | 95,000 |
2017/09/11 | 679 | 696 | 679 | 687 | 80,100 |
2017/09/08 | 680 | 688 | 669 | 672 | 106,100 |
2017/09/07 | 687 | 689 | 675 | 681 | 97,500 |
2017/09/06 | 677 | 692 | 663 | 680 | 170,400 |
2017/09/05 | 706 | 710 | 675 | 677 | 232,100 |
2017/09/04 | 717 | 718 | 702 | 705 | 137,100 |
2017/09/01 | 732 | 732 | 715 | 717 | 174,400 |
2017/08/31 | 716 | 731 | 716 | 726 | 125,400 |
2017/08/30 | 729 | 731 | 706 | 715 | 192,000 |
2017/08/29 | 732 | 738 | 723 | 727 | 149,200 |
2017/08/28 | 750 | 753 | 736 | 741 | 175,300 |
2017/08/25 | 765 | 786 | 752 | 752 | 265,700 |
2017/08/24 | 743 | 774 | 736 | 766 | 325,800 |
2017/08/23 | 727 | 746 | 727 | 730 | 320,600 |
2017/08/22 | 691 | 718 | 686 | 716 | 181,500 |
2017/08/21 | 684 | 690 | 674 | 677 | 126,200 |
2017/08/18 | 688 | 688 | 671 | 674 | 214,300 |
2017/08/17 | 698 | 710 | 688 | 695 | 138,900 |
2017/08/16 | 683 | 698 | 677 | 697 | 90,900 |
2017/08/15 | 681 | 684 | 666 | 679 | 194,900 |
2017/08/14 | 697 | 697 | 673 | 675 | 234,800 |
2017/08/10 | 701 | 711 | 698 | 701 | 158,600 |
2017/08/09 | 724 | 724 | 702 | 707 | 182,400 |
2017/08/08 | 727 | 729 | 718 | 721 | 188,500 |
2017/08/07 | 733 | 741 | 718 | 718 | 617,000 |
2017/08/04 | 805 | 805 | 790 | 798 | 77,900 |
2017/08/03 | 799 | 807 | 790 | 806 | 52,300 |
2017/08/02 | 775 | 804 | 775 | 801 | 83,900 |
2017/08/01 | 803 | 803 | 768 | 772 | 162,700 |
2017/07/31 | 820 | 824 | 789 | 789 | 162,200 |
2017/07/28 | 822 | 839 | 812 | 818 | 154,000 |
2017/07/27 | 830 | 830 | 815 | 821 | 97,900 |
2017/07/26 | 828 | 848 | 817 | 825 | 136,500 |
2017/07/25 | 820 | 831 | 817 | 830 | 106,000 |
2017/07/24 | 806 | 814 | 802 | 814 | 60,700 |
2017/07/21 | 795 | 807 | 795 | 804 | 58,500 |
2017/07/20 | 793 | 802 | 793 | 797 | 46,000 |
2017/07/19 | 787 | 802 | 786 | 791 | 59,500 |
2017/07/18 | 823 | 823 | 783 | 787 | 223,500 |
2017/07/14 | 782 | 824 | 781 | 824 | 179,000 |
2017/07/13 | 784 | 784 | 772 | 782 | 53,900 |
2017/07/12 | 782 | 784 | 774 | 781 | 52,800 |
2017/07/11 | 774 | 783 | 774 | 781 | 23,400 |
2017/07/10 | 782 | 785 | 773 | 773 | 85,100 |
2017/07/07 | 786 | 789 | 778 | 779 | 53,100 |
2017/07/06 | 785 | 794 | 781 | 787 | 108,100 |
2017/07/05 | 777 | 796 | 776 | 785 | 114,500 |
2017/07/04 | 797 | 804 | 767 | 770 | 139,700 |
2017/07/03 | 777 | 795 | 775 | 792 | 92,700 |
2017/06/30 | 780 | 781 | 766 | 771 | 145,700 |
2017/06/29 | 781 | 793 | 781 | 787 | 91,300 |
2017/06/28 | 822 | 822 | 773 | 773 | 232,300 |
2017/06/27 | 843 | 846 | 826 | 828 | 89,800 |
2017/06/26 | 851 | 851 | 840 | 842 | 71,900 |
2017/06/23 | 865 | 875 | 834 | 836 | 151,700 |
2017/06/22 | 837 | 883 | 834 | 865 | 400,600 |
2017/06/21 | 793 | 837 | 791 | 832 | 298,300 |
2017/06/20 | 795 | 801 | 790 | 795 | 85,100 |
2017/06/19 | 784 | 800 | 784 | 795 | 69,400 |
2017/06/16 | 781 | 808 | 779 | 786 | 124,300 |
2017/06/15 | 789 | 800 | 779 | 779 | 78,800 |
2017/06/14 | 799 | 811 | 787 | 789 | 104,700 |
2017/06/13 | 779 | 797 | 777 | 797 | 103,600 |
2017/06/12 | 808 | 815 | 785 | 787 | 125,400 |
2017/06/09 | 780 | 814 | 777 | 805 | 238,000 |
2017/06/08 | 774 | 784 | 770 | 775 | 86,200 |
2017/06/07 | 751 | 772 | 751 | 770 | 89,600 |
2017/06/06 | 769 | 772 | 753 | 755 | 123,100 |
2017/06/05 | 770 | 780 | 766 | 772 | 150,000 |
2017/06/02 | 787 | 790 | 771 | 772 | 153,400 |
2017/06/01 | 769 | 795 | 764 | 790 | 198,100 |
2017/05/31 | 770 | 778 | 763 | 771 | 223,500 |
2017/05/30 | 811 | 811 | 786 | 791 | 126,900 |
2017/05/29 | 815 | 826 | 805 | 809 | 163,600 |
2017/05/26 | 811 | 820 | 802 | 809 | 121,800 |
2017/05/25 | 834 | 834 | 800 | 807 | 195,000 |
2017/05/24 | 820 | 842 | 819 | 835 | 264,300 |
2017/05/23 | 800 | 814 | 782 | 812 | 141,400 |
2017/05/22 | 820 | 821 | 785 | 790 | 200,100 |
2017/05/19 | 785 | 820 | 785 | 809 | 476,900 |
2017/05/18 | 725 | 777 | 725 | 775 | 396,800 |
2017/05/17 | 741 | 747 | 732 | 739 | 132,900 |
2017/05/16 | 717 | 748 | 717 | 744 | 207,800 |
2017/05/15 | 717 | 722 | 701 | 716 | 173,500 |
2017/05/12 | 753 | 753 | 723 | 727 | 199,300 |
2017/05/11 | 756 | 780 | 737 | 752 | 962,300 |
2017/05/10 | 701 | 751 | 700 | 751 | 1,059,500 |
2017/05/09 | 649 | 655 | 642 | 651 | 132,000 |
2017/05/08 | 645 | 648 | 636 | 645 | 139,000 |
2017/05/02 | 628 | 635 | 623 | 629 | 124,900 |
2017/05/01 | 610 | 625 | 604 | 624 | 82,600 |
2017/04/28 | 618 | 620 | 610 | 614 | 68,100 |
2017/04/27 | 613 | 617 | 598 | 615 | 98,200 |
2017/04/26 | 596 | 616 | 593 | 614 | 164,500 |
2017/04/25 | 581 | 591 | 577 | 588 | 77,400 |
2017/04/24 | 587 | 587 | 577 | 579 | 63,000 |
2017/04/21 | 573 | 588 | 569 | 578 | 95,500 |
2017/04/20 | 583 | 583 | 566 | 567 | 92,400 |
2017/04/19 | 574 | 583 | 570 | 578 | 60,600 |
2017/04/18 | 572 | 585 | 572 | 574 | 100,200 |
2017/04/17 | 571 | 577 | 560 | 570 | 57,500 |
2017/04/14 | 565 | 579 | 561 | 572 | 69,000 |
2017/04/13 | 557 | 577 | 555 | 569 | 109,300 |
2017/04/12 | 590 | 591 | 556 | 567 | 207,900 |
2017/04/11 | 602 | 606 | 596 | 598 | 92,100 |
2017/04/10 | 592 | 615 | 592 | 612 | 98,200 |
2017/04/07 | 602 | 614 | 595 | 601 | 124,200 |
2017/04/06 | 621 | 627 | 595 | 600 | 181,900 |
2017/04/05 | 611 | 633 | 611 | 628 | 131,800 |
2017/04/04 | 648 | 648 | 610 | 618 | 268,200 |
2017/04/03 | 685 | 695 | 651 | 654 | 389,100 |
2017/03/31 | 634 | 682 | 624 | 677 | 1,098,900 |
2017/03/30 | 618 | 619 | 601 | 604 | 154,200 |
2017/03/29 | 625 | 629 | 617 | 620 | 152,100 |
2017/03/28 | 624 | 630 | 619 | 630 | 200,400 |
2017/03/27 | 628 | 630 | 619 | 628 | 120,700 |
2017/03/24 | 626 | 635 | 626 | 634 | 90,600 |
2017/03/23 | 638 | 639 | 623 | 625 | 91,400 |
2017/03/22 | 644 | 648 | 633 | 635 | 159,900 |
2017/03/21 | 652 | 659 | 637 | 658 | 229,500 |
2017/03/17 | 667 | 667 | 654 | 655 | 90,000 |
2017/03/16 | 654 | 672 | 652 | 670 | 118,300 |
2017/03/15 | 678 | 678 | 659 | 662 | 205,600 |
2017/03/14 | 680 | 690 | 680 | 682 | 97,500 |
2017/03/13 | 693 | 693 | 673 | 676 | 139,100 |
2017/03/10 | 699 | 703 | 688 | 693 | 143,400 |
2017/03/09 | 671 | 702 | 671 | 696 | 216,000 |
2017/03/08 | 690 | 698 | 673 | 680 | 333,700 |
2017/03/07 | 710 | 716 | 692 | 702 | 172,500 |
2017/03/06 | 717 | 724 | 707 | 709 | 205,600 |
2017/03/03 | 680 | 706 | 680 | 704 | 233,200 |
2017/03/02 | 682 | 690 | 675 | 680 | 152,800 |
2017/03/01 | 680 | 683 | 666 | 675 | 248,100 |
2017/02/28 | 662 | 693 | 661 | 678 | 414,500 |
2017/02/27 | 639 | 656 | 638 | 656 | 310,300 |
2017/02/24 | 635 | 638 | 628 | 636 | 147,200 |
2017/02/23 | 625 | 641 | 621 | 638 | 262,400 |
2017/02/22 | 625 | 625 | 615 | 620 | 177,600 |
2017/02/21 | 613 | 621 | 610 | 621 | 147,200 |
2017/02/20 | 610 | 615 | 606 | 610 | 130,500 |
2017/02/17 | 593 | 609 | 589 | 608 | 205,000 |
2017/02/16 | 595 | 598 | 589 | 592 | 74,100 |
2017/02/15 | 600 | 603 | 591 | 592 | 145,400 |
2017/02/14 | 594 | 600 | 590 | 597 | 174,500 |
2017/02/13 | 594 | 601 | 586 | 590 | 171,700 |
2017/02/10 | 576 | 588 | 576 | 587 | 191,900 |
2017/02/09 | 574 | 576 | 561 | 569 | 105,600 |
2017/02/08 | 581 | 581 | 570 | 574 | 149,500 |
2017/02/07 | 583 | 586 | 578 | 580 | 134,500 |
2017/02/06 | 576 | 588 | 573 | 584 | 203,800 |
2017/02/03 | 574 | 583 | 568 | 582 | 128,900 |
2017/02/02 | 581 | 585 | 577 | 579 | 119,000 |
2017/02/01 | 580 | 581 | 566 | 578 | 127,700 |
2017/01/31 | 579 | 588 | 572 | 580 | 188,100 |
2017/01/30 | 560 | 590 | 558 | 579 | 451,000 |
2017/01/27 | 548 | 556 | 546 | 555 | 112,500 |
2017/01/26 | 547 | 548 | 540 | 545 | 92,000 |
2017/01/25 | 540 | 542 | 529 | 536 | 78,200 |
2017/01/24 | 532 | 534 | 526 | 532 | 73,000 |
2017/01/23 | 531 | 535 | 524 | 531 | 41,700 |
2017/01/20 | 530 | 536 | 529 | 531 | 43,500 |
2017/01/19 | 520 | 538 | 520 | 534 | 106,700 |
2017/01/18 | 530 | 535 | 524 | 529 | 85,500 |
2017/01/17 | 546 | 546 | 527 | 533 | 125,300 |
2017/01/16 | 556 | 559 | 546 | 548 | 83,800 |
2017/01/13 | 557 | 564 | 553 | 556 | 137,300 |
2017/01/12 | 562 | 568 | 554 | 562 | 124,600 |
2017/01/11 | 563 | 570 | 561 | 567 | 203,500 |
2017/01/10 | 551 | 564 | 546 | 563 | 180,800 |
2017/01/06 | 546 | 552 | 542 | 547 | 185,600 |
2017/01/05 | 540 | 556 | 536 | 547 | 240,400 |
2017/01/04 | 514 | 547 | 512 | 542 | 321,300 |