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 |
---|---|---|---|---|---|
2018/12/28 | 609 | 626 | 609 | 617 | 158,900 |
2018/12/27 | 619 | 625 | 604 | 619 | 201,400 |
2018/12/26 | 567 | 589 | 565 | 581 | 266,200 |
2018/12/25 | 560 | 579 | 551 | 554 | 465,500 |
2018/12/21 | 605 | 620 | 590 | 594 | 361,800 |
2018/12/20 | 656 | 656 | 618 | 624 | 270,500 |
2018/12/19 | 654 | 665 | 645 | 656 | 238,600 |
2018/12/18 | 657 | 665 | 648 | 649 | 267,700 |
2018/12/17 | 686 | 692 | 670 | 671 | 177,100 |
2018/12/14 | 707 | 711 | 685 | 686 | 305,800 |
2018/12/13 | 706 | 716 | 698 | 713 | 124,800 |
2018/12/12 | 695 | 719 | 693 | 705 | 231,700 |
2018/12/11 | 700 | 705 | 680 | 685 | 191,400 |
2018/12/10 | 712 | 717 | 698 | 700 | 178,100 |
2018/12/07 | 728 | 736 | 716 | 719 | 121,300 |
2018/12/06 | 753 | 756 | 721 | 727 | 253,200 |
2018/12/05 | 756 | 764 | 747 | 757 | 139,200 |
2018/12/04 | 800 | 800 | 768 | 773 | 123,800 |
2018/12/03 | 790 | 805 | 782 | 797 | 135,000 |
2018/11/30 | 771 | 789 | 765 | 786 | 131,700 |
2018/11/29 | 782 | 792 | 768 | 771 | 128,800 |
2018/11/28 | 753 | 779 | 752 | 775 | 136,100 |
2018/11/27 | 768 | 768 | 747 | 753 | 138,500 |
2018/11/26 | 737 | 768 | 737 | 759 | 207,400 |
2018/11/22 | 739 | 744 | 725 | 739 | 137,900 |
2018/11/21 | 728 | 748 | 723 | 737 | 169,000 |
2018/11/20 | 736 | 746 | 732 | 745 | 130,300 |
2018/11/19 | 726 | 754 | 723 | 747 | 204,700 |
2018/11/16 | 744 | 749 | 726 | 731 | 223,500 |
2018/11/15 | 741 | 754 | 736 | 740 | 165,900 |
2018/11/14 | 754 | 761 | 741 | 753 | 266,600 |
2018/11/13 | 742 | 765 | 733 | 760 | 285,800 |
2018/11/12 | 781 | 781 | 759 | 764 | 172,700 |
2018/11/09 | 781 | 800 | 771 | 787 | 211,800 |
2018/11/08 | 813 | 818 | 775 | 776 | 328,600 |
2018/11/07 | 831 | 847 | 798 | 801 | 659,500 |
2018/11/06 | 795 | 795 | 758 | 795 | 304,900 |
2018/11/05 | 787 | 811 | 781 | 789 | 180,800 |
2018/11/02 | 771 | 795 | 767 | 793 | 202,200 |
2018/11/01 | 780 | 783 | 760 | 773 | 124,300 |
2018/10/31 | 760 | 781 | 747 | 781 | 185,900 |
2018/10/30 | 692 | 752 | 691 | 742 | 478,100 |
2018/10/29 | 721 | 731 | 698 | 701 | 316,600 |
2018/10/26 | 745 | 750 | 713 | 721 | 373,400 |
2018/10/25 | 753 | 766 | 728 | 732 | 647,300 |
2018/10/24 | 793 | 800 | 780 | 793 | 182,200 |
2018/10/23 | 798 | 805 | 781 | 788 | 249,900 |
2018/10/22 | 802 | 818 | 788 | 801 | 195,700 |
2018/10/19 | 813 | 818 | 801 | 807 | 248,100 |
2018/10/18 | 856 | 856 | 821 | 827 | 245,800 |
2018/10/17 | 854 | 869 | 843 | 859 | 233,500 |
2018/10/16 | 826 | 845 | 826 | 843 | 323,700 |
2018/10/15 | 820 | 842 | 815 | 826 | 257,100 |
2018/10/12 | 815 | 835 | 810 | 823 | 330,200 |
2018/10/11 | 800 | 821 | 791 | 820 | 631,000 |
2018/10/10 | 856 | 874 | 832 | 866 | 457,100 |
2018/10/09 | 897 | 902 | 841 | 842 | 828,500 |
2018/10/05 | 923 | 941 | 900 | 904 | 585,300 |
2018/10/04 | 909 | 927 | 900 | 924 | 493,500 |
2018/10/03 | 893 | 918 | 893 | 895 | 376,600 |
2018/10/02 | 926 | 935 | 890 | 899 | 565,000 |
2018/10/01 | 905 | 937 | 896 | 924 | 651,800 |
2018/09/28 | 911 | 918 | 886 | 892 | 686,000 |
2018/09/27 | 936 | 959 | 891 | 896 | 1,028,400 |
2018/09/26 | 894 | 949 | 894 | 944 | 940,500 |
2018/09/25 | 923 | 939 | 886 | 895 | 975,500 |
2018/09/21 | 915 | 932 | 898 | 922 | 1,335,400 |
2018/09/20 | 962 | 995 | 896 | 908 | 2,279,600 |
2018/09/19 | 1,018 | 1,072 | 928 | 948 | 3,062,400 |
2018/09/18 | 1,135 | 1,182 | 1,015 | 1,024 | 4,374,900 |
2018/09/14 | 1,136 | 1,154 | 1,002 | 1,051 | 6,192,900 |
2018/09/13 | 1,036 | 1,293 | 1,036 | 1,218 | 12,191,700 |
2018/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 236,500 |
2018/09/11 | 735 | 870 | 731 | 870 | 1,639,200 |
2018/09/10 | 719 | 728 | 718 | 720 | 39,100 |
2018/09/07 | 730 | 730 | 716 | 719 | 98,600 |
2018/09/06 | 738 | 743 | 730 | 734 | 35,400 |
2018/09/05 | 750 | 750 | 741 | 742 | 47,400 |
2018/09/04 | 752 | 761 | 747 | 752 | 35,600 |
2018/09/03 | 778 | 778 | 750 | 752 | 74,000 |
2018/08/31 | 770 | 788 | 770 | 778 | 78,500 |
2018/08/30 | 785 | 796 | 771 | 778 | 104,000 |
2018/08/29 | 763 | 789 | 762 | 785 | 141,300 |
2018/08/28 | 752 | 770 | 752 | 762 | 83,900 |
2018/08/27 | 746 | 760 | 745 | 756 | 95,200 |
2018/08/24 | 730 | 740 | 727 | 739 | 53,000 |
2018/08/23 | 726 | 732 | 722 | 726 | 61,800 |
2018/08/22 | 703 | 730 | 703 | 726 | 89,600 |
2018/08/21 | 710 | 710 | 702 | 703 | 32,700 |
2018/08/20 | 720 | 723 | 708 | 708 | 63,900 |
2018/08/17 | 716 | 720 | 711 | 720 | 32,500 |
2018/08/16 | 711 | 715 | 701 | 707 | 68,200 |
2018/08/15 | 720 | 725 | 712 | 716 | 69,100 |
2018/08/14 | 707 | 719 | 704 | 717 | 85,500 |
2018/08/13 | 732 | 732 | 706 | 708 | 108,600 |
2018/08/10 | 755 | 756 | 734 | 737 | 128,600 |
2018/08/09 | 747 | 765 | 745 | 762 | 103,500 |
2018/08/08 | 742 | 759 | 742 | 751 | 109,400 |
2018/08/07 | 733 | 747 | 731 | 740 | 125,000 |
2018/08/06 | 777 | 789 | 743 | 748 | 406,100 |
2018/08/03 | 775 | 777 | 758 | 767 | 141,700 |
2018/08/02 | 770 | 782 | 770 | 774 | 147,900 |
2018/08/01 | 764 | 775 | 764 | 770 | 153,900 |
2018/07/31 | 760 | 765 | 756 | 758 | 83,700 |
2018/07/30 | 767 | 772 | 760 | 760 | 85,400 |
2018/07/27 | 766 | 769 | 763 | 767 | 92,000 |
2018/07/26 | 752 | 763 | 748 | 759 | 148,900 |
2018/07/25 | 741 | 752 | 737 | 744 | 139,300 |
2018/07/24 | 722 | 738 | 719 | 736 | 81,100 |
2018/07/23 | 716 | 727 | 716 | 722 | 55,000 |
2018/07/20 | 727 | 733 | 721 | 723 | 66,600 |
2018/07/19 | 728 | 735 | 724 | 731 | 83,400 |
2018/07/18 | 713 | 726 | 710 | 724 | 74,500 |
2018/07/17 | 704 | 714 | 699 | 709 | 88,900 |
2018/07/13 | 700 | 707 | 698 | 705 | 58,000 |
2018/07/12 | 696 | 704 | 690 | 696 | 76,500 |
2018/07/11 | 701 | 703 | 688 | 694 | 63,900 |
2018/07/10 | 704 | 714 | 700 | 705 | 76,100 |
2018/07/09 | 693 | 704 | 685 | 702 | 62,900 |
2018/07/06 | 676 | 696 | 676 | 694 | 93,500 |
2018/07/05 | 683 | 694 | 670 | 675 | 165,500 |
2018/07/04 | 685 | 693 | 678 | 679 | 89,100 |
2018/07/03 | 697 | 700 | 682 | 686 | 79,700 |
2018/07/02 | 697 | 723 | 694 | 697 | 142,700 |
2018/06/29 | 696 | 699 | 688 | 698 | 79,900 |
2018/06/28 | 685 | 697 | 681 | 696 | 87,900 |
2018/06/27 | 690 | 697 | 683 | 691 | 84,100 |
2018/06/26 | 679 | 695 | 674 | 690 | 100,800 |
2018/06/25 | 703 | 703 | 683 | 687 | 129,800 |
2018/06/22 | 705 | 711 | 690 | 704 | 239,600 |
2018/06/21 | 702 | 715 | 700 | 709 | 114,900 |
2018/06/20 | 700 | 705 | 682 | 703 | 163,800 |
2018/06/19 | 709 | 719 | 699 | 700 | 170,800 |
2018/06/18 | 728 | 730 | 704 | 713 | 203,700 |
2018/06/15 | 746 | 749 | 733 | 733 | 158,000 |
2018/06/14 | 745 | 756 | 745 | 748 | 82,900 |
2018/06/13 | 750 | 758 | 747 | 755 | 94,000 |
2018/06/12 | 752 | 754 | 747 | 747 | 116,600 |
2018/06/11 | 759 | 760 | 750 | 752 | 96,700 |
2018/06/08 | 750 | 758 | 747 | 755 | 91,800 |
2018/06/07 | 737 | 754 | 737 | 753 | 151,900 |
2018/06/06 | 734 | 744 | 734 | 736 | 104,900 |
2018/06/05 | 746 | 749 | 732 | 734 | 125,400 |
2018/06/04 | 736 | 750 | 733 | 743 | 97,500 |
2018/06/01 | 728 | 733 | 723 | 730 | 99,100 |
2018/05/31 | 737 | 740 | 729 | 731 | 146,000 |
2018/05/30 | 739 | 740 | 730 | 732 | 191,100 |
2018/05/29 | 766 | 767 | 746 | 749 | 211,900 |
2018/05/28 | 773 | 773 | 760 | 766 | 70,900 |
2018/05/25 | 765 | 773 | 758 | 760 | 201,900 |
2018/05/24 | 783 | 787 | 767 | 769 | 252,700 |
2018/05/23 | 801 | 801 | 782 | 782 | 268,900 |
2018/05/22 | 800 | 814 | 800 | 806 | 166,900 |
2018/05/21 | 788 | 800 | 787 | 799 | 152,000 |
2018/05/18 | 793 | 794 | 782 | 790 | 177,800 |
2018/05/17 | 787 | 798 | 786 | 789 | 145,700 |
2018/05/16 | 800 | 800 | 787 | 791 | 216,900 |
2018/05/15 | 793 | 804 | 790 | 802 | 218,900 |
2018/05/14 | 783 | 793 | 778 | 793 | 231,000 |
2018/05/11 | 784 | 787 | 769 | 781 | 464,200 |
2018/05/10 | 809 | 813 | 782 | 786 | 597,400 |
2018/05/09 | 817 | 824 | 803 | 808 | 963,600 |
2018/05/08 | 896 | 912 | 885 | 907 | 288,200 |
2018/05/07 | 909 | 912 | 896 | 899 | 176,400 |
2018/05/02 | 895 | 904 | 895 | 900 | 142,800 |
2018/05/01 | 910 | 911 | 893 | 901 | 128,000 |
2018/04/27 | 933 | 935 | 913 | 918 | 203,200 |
2018/04/26 | 937 | 940 | 931 | 933 | 119,400 |
2018/04/25 | 932 | 943 | 931 | 937 | 75,700 |
2018/04/24 | 934 | 947 | 932 | 944 | 124,100 |
2018/04/23 | 928 | 948 | 928 | 939 | 88,200 |
2018/04/20 | 952 | 952 | 938 | 938 | 89,500 |
2018/04/19 | 951 | 957 | 938 | 955 | 138,900 |
2018/04/18 | 937 | 959 | 936 | 954 | 187,400 |
2018/04/17 | 939 | 949 | 917 | 937 | 299,300 |
2018/04/16 | 933 | 936 | 921 | 935 | 151,100 |
2018/04/13 | 903 | 935 | 903 | 934 | 203,700 |
2018/04/12 | 910 | 912 | 898 | 902 | 117,900 |
2018/04/11 | 907 | 919 | 902 | 909 | 193,200 |
2018/04/10 | 870 | 906 | 866 | 906 | 241,200 |
2018/04/09 | 870 | 873 | 850 | 869 | 180,900 |
2018/04/06 | 899 | 901 | 872 | 873 | 284,000 |
2018/04/05 | 900 | 905 | 884 | 899 | 184,800 |
2018/04/04 | 917 | 918 | 887 | 888 | 266,100 |
2018/04/03 | 917 | 922 | 905 | 911 | 201,300 |
2018/04/02 | 941 | 949 | 930 | 930 | 206,000 |
2018/03/30 | 921 | 949 | 918 | 942 | 280,800 |
2018/03/29 | 923 | 933 | 894 | 902 | 211,300 |
2018/03/28 | 898 | 919 | 894 | 910 | 202,500 |
2018/03/27 | 937 | 946 | 929 | 945 | 281,400 |
2018/03/26 | 912 | 917 | 887 | 914 | 338,900 |
2018/03/23 | 945 | 952 | 920 | 925 | 473,600 |
2018/03/22 | 983 | 991 | 973 | 977 | 177,700 |
2018/03/20 | 956 | 977 | 955 | 970 | 130,000 |
2018/03/19 | 994 | 998 | 965 | 975 | 252,600 |
2018/03/16 | 1,011 | 1,018 | 997 | 1,003 | 177,700 |
2018/03/15 | 1,012 | 1,016 | 995 | 1,014 | 142,000 |
2018/03/14 | 995 | 1,015 | 991 | 1,012 | 138,800 |
2018/03/13 | 991 | 998 | 978 | 998 | 120,500 |
2018/03/12 | 996 | 1,005 | 984 | 1,000 | 248,700 |
2018/03/09 | 985 | 988 | 958 | 966 | 285,000 |
2018/03/08 | 960 | 984 | 954 | 972 | 187,100 |
2018/03/07 | 960 | 967 | 942 | 945 | 280,700 |
2018/03/06 | 973 | 987 | 962 | 964 | 288,800 |
2018/03/05 | 998 | 1,000 | 935 | 943 | 428,800 |
2018/03/02 | 983 | 1,012 | 980 | 1,004 | 309,800 |
2018/03/01 | 1,060 | 1,064 | 1,018 | 1,025 | 460,000 |
2018/02/28 | 1,071 | 1,094 | 1,069 | 1,078 | 264,600 |
2018/02/27 | 1,099 | 1,106 | 1,066 | 1,090 | 452,000 |
2018/02/26 | 1,074 | 1,094 | 1,059 | 1,088 | 466,900 |
2018/02/23 | 1,022 | 1,070 | 1,015 | 1,062 | 434,200 |
2018/02/22 | 1,008 | 1,013 | 989 | 1,011 | 327,300 |
2018/02/21 | 995 | 1,016 | 986 | 1,008 | 292,300 |
2018/02/20 | 995 | 1,003 | 975 | 995 | 275,000 |
2018/02/19 | 961 | 1,008 | 957 | 996 | 410,400 |
2018/02/16 | 946 | 954 | 929 | 947 | 390,200 |
2018/02/15 | 906 | 942 | 896 | 937 | 447,500 |
2018/02/14 | 944 | 963 | 887 | 896 | 660,800 |
2018/02/13 | 990 | 992 | 928 | 933 | 629,800 |
2018/02/09 | 967 | 978 | 922 | 950 | 1,035,200 |
2018/02/08 | 1,012 | 1,072 | 1,005 | 1,019 | 926,600 |
2018/02/07 | 1,155 | 1,160 | 950 | 967 | 1,636,800 |
2018/02/06 | 961 | 1,030 | 930 | 1,005 | 672,700 |
2018/02/05 | 1,095 | 1,105 | 1,065 | 1,096 | 354,900 |
2018/02/02 | 1,142 | 1,142 | 1,120 | 1,129 | 225,900 |
2018/02/01 | 1,142 | 1,156 | 1,131 | 1,137 | 259,500 |
2018/01/31 | 1,133 | 1,169 | 1,114 | 1,136 | 329,600 |
2018/01/30 | 1,171 | 1,187 | 1,138 | 1,142 | 339,100 |
2018/01/29 | 1,168 | 1,185 | 1,160 | 1,166 | 241,400 |
2018/01/26 | 1,135 | 1,167 | 1,133 | 1,161 | 276,100 |
2018/01/25 | 1,145 | 1,149 | 1,128 | 1,129 | 291,800 |
2018/01/24 | 1,164 | 1,195 | 1,144 | 1,154 | 330,200 |
2018/01/23 | 1,159 | 1,172 | 1,153 | 1,164 | 166,900 |
2018/01/22 | 1,138 | 1,164 | 1,112 | 1,156 | 297,500 |
2018/01/19 | 1,140 | 1,160 | 1,133 | 1,138 | 188,200 |
2018/01/18 | 1,146 | 1,169 | 1,137 | 1,140 | 309,100 |
2018/01/17 | 1,155 | 1,158 | 1,136 | 1,140 | 225,400 |
2018/01/16 | 1,188 | 1,197 | 1,147 | 1,161 | 245,600 |
2018/01/15 | 1,151 | 1,198 | 1,141 | 1,178 | 438,500 |
2018/01/12 | 1,151 | 1,156 | 1,136 | 1,140 | 207,400 |
2018/01/11 | 1,140 | 1,164 | 1,137 | 1,155 | 293,500 |
2018/01/10 | 1,150 | 1,153 | 1,135 | 1,144 | 253,500 |
2018/01/09 | 1,150 | 1,163 | 1,140 | 1,152 | 231,800 |
2018/01/05 | 1,132 | 1,149 | 1,110 | 1,149 | 281,100 |
2018/01/04 | 1,145 | 1,147 | 1,127 | 1,132 | 273,600 |