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 |
---|---|---|---|---|---|
2019/12/30 | 470 | 470 | 461 | 461 | 42,300 |
2019/12/27 | 460 | 471 | 460 | 470 | 97,500 |
2019/12/26 | 453 | 461 | 453 | 460 | 210,700 |
2019/12/25 | 463 | 463 | 455 | 455 | 178,400 |
2019/12/24 | 467 | 469 | 461 | 463 | 105,800 |
2019/12/23 | 479 | 479 | 466 | 467 | 244,700 |
2019/12/20 | 474 | 475 | 472 | 474 | 69,300 |
2019/12/19 | 478 | 479 | 474 | 475 | 56,600 |
2019/12/18 | 479 | 481 | 476 | 478 | 49,100 |
2019/12/17 | 475 | 480 | 473 | 480 | 81,200 |
2019/12/16 | 484 | 485 | 475 | 475 | 174,800 |
2019/12/13 | 493 | 496 | 485 | 486 | 117,600 |
2019/12/12 | 492 | 493 | 488 | 488 | 54,700 |
2019/12/11 | 497 | 498 | 490 | 492 | 96,600 |
2019/12/10 | 491 | 504 | 491 | 501 | 237,900 |
2019/12/09 | 489 | 489 | 483 | 484 | 84,400 |
2019/12/06 | 491 | 493 | 487 | 489 | 72,200 |
2019/12/05 | 493 | 496 | 490 | 490 | 89,000 |
2019/12/04 | 492 | 497 | 488 | 493 | 120,500 |
2019/12/03 | 498 | 499 | 492 | 497 | 99,100 |
2019/12/02 | 505 | 508 | 500 | 500 | 90,200 |
2019/11/29 | 527 | 532 | 505 | 508 | 266,700 |
2019/11/28 | 483 | 559 | 483 | 522 | 1,616,400 |
2019/11/27 | 484 | 486 | 482 | 483 | 45,500 |
2019/11/26 | 487 | 490 | 482 | 483 | 85,200 |
2019/11/25 | 482 | 487 | 482 | 485 | 59,000 |
2019/11/22 | 480 | 484 | 480 | 481 | 43,100 |
2019/11/21 | 482 | 483 | 479 | 480 | 80,400 |
2019/11/20 | 485 | 486 | 481 | 481 | 84,400 |
2019/11/19 | 489 | 489 | 486 | 486 | 40,800 |
2019/11/18 | 489 | 489 | 485 | 488 | 74,700 |
2019/11/15 | 489 | 492 | 487 | 489 | 70,600 |
2019/11/14 | 494 | 495 | 490 | 490 | 117,900 |
2019/11/13 | 500 | 500 | 492 | 494 | 102,100 |
2019/11/12 | 504 | 505 | 500 | 500 | 107,500 |
2019/11/11 | 500 | 502 | 496 | 501 | 151,800 |
2019/11/08 | 498 | 503 | 493 | 498 | 194,400 |
2019/11/07 | 487 | 512 | 478 | 499 | 944,800 |
2019/11/06 | 521 | 521 | 521 | 521 | 69,000 |
2019/11/05 | 618 | 625 | 615 | 621 | 74,900 |
2019/11/01 | 612 | 617 | 605 | 610 | 41,600 |
2019/10/31 | 623 | 623 | 617 | 619 | 26,700 |
2019/10/30 | 620 | 627 | 616 | 627 | 48,200 |
2019/10/29 | 611 | 619 | 611 | 619 | 43,000 |
2019/10/28 | 604 | 610 | 604 | 608 | 48,700 |
2019/10/25 | 598 | 600 | 595 | 599 | 50,800 |
2019/10/24 | 595 | 597 | 593 | 595 | 37,600 |
2019/10/23 | 596 | 596 | 591 | 593 | 30,400 |
2019/10/21 | 592 | 596 | 592 | 592 | 22,100 |
2019/10/18 | 593 | 597 | 590 | 592 | 19,200 |
2019/10/17 | 593 | 593 | 590 | 593 | 24,700 |
2019/10/16 | 595 | 602 | 592 | 595 | 51,800 |
2019/10/15 | 583 | 590 | 583 | 590 | 38,500 |
2019/10/11 | 576 | 581 | 574 | 581 | 36,100 |
2019/10/10 | 576 | 580 | 574 | 575 | 31,800 |
2019/10/09 | 565 | 578 | 563 | 578 | 44,400 |
2019/10/08 | 560 | 566 | 560 | 566 | 24,500 |
2019/10/07 | 560 | 562 | 558 | 560 | 14,100 |
2019/10/04 | 554 | 558 | 552 | 558 | 24,600 |
2019/10/03 | 558 | 560 | 553 | 554 | 39,800 |
2019/10/02 | 562 | 567 | 559 | 567 | 35,600 |
2019/10/01 | 556 | 565 | 556 | 563 | 45,000 |
2019/09/30 | 558 | 559 | 551 | 554 | 41,500 |
2019/09/27 | 559 | 560 | 555 | 558 | 31,400 |
2019/09/26 | 558 | 561 | 556 | 560 | 62,900 |
2019/09/25 | 555 | 558 | 552 | 557 | 50,700 |
2019/09/24 | 561 | 562 | 558 | 561 | 58,000 |
2019/09/20 | 565 | 568 | 562 | 564 | 32,400 |
2019/09/19 | 564 | 571 | 562 | 565 | 65,700 |
2019/09/18 | 567 | 567 | 560 | 562 | 45,800 |
2019/09/17 | 560 | 566 | 557 | 564 | 57,800 |
2019/09/13 | 563 | 563 | 553 | 561 | 82,100 |
2019/09/12 | 564 | 564 | 557 | 560 | 50,700 |
2019/09/11 | 550 | 560 | 550 | 558 | 72,000 |
2019/09/10 | 542 | 549 | 542 | 549 | 44,400 |
2019/09/09 | 540 | 542 | 537 | 542 | 39,500 |
2019/09/06 | 538 | 540 | 532 | 538 | 48,600 |
2019/09/05 | 529 | 538 | 529 | 536 | 57,200 |
2019/09/04 | 530 | 530 | 525 | 528 | 33,200 |
2019/09/03 | 530 | 535 | 530 | 531 | 31,200 |
2019/09/02 | 530 | 531 | 524 | 529 | 43,400 |
2019/08/30 | 524 | 530 | 522 | 530 | 43,500 |
2019/08/29 | 521 | 525 | 518 | 519 | 40,400 |
2019/08/28 | 522 | 524 | 521 | 523 | 47,400 |
2019/08/27 | 525 | 529 | 523 | 523 | 18,600 |
2019/08/26 | 526 | 528 | 522 | 522 | 52,200 |
2019/08/23 | 540 | 540 | 534 | 534 | 23,600 |
2019/08/22 | 541 | 543 | 536 | 537 | 26,200 |
2019/08/21 | 542 | 542 | 535 | 539 | 31,100 |
2019/08/20 | 545 | 546 | 541 | 544 | 27,000 |
2019/08/19 | 548 | 552 | 545 | 546 | 24,300 |
2019/08/16 | 545 | 548 | 540 | 544 | 20,900 |
2019/08/15 | 537 | 544 | 535 | 544 | 47,700 |
2019/08/14 | 546 | 556 | 546 | 554 | 36,700 |
2019/08/13 | 546 | 552 | 542 | 552 | 48,400 |
2019/08/09 | 554 | 558 | 552 | 555 | 25,800 |
2019/08/08 | 552 | 560 | 551 | 553 | 31,500 |
2019/08/07 | 560 | 560 | 550 | 554 | 71,100 |
2019/08/06 | 559 | 559 | 549 | 554 | 98,400 |
2019/08/05 | 581 | 581 | 562 | 570 | 148,600 |
2019/08/02 | 636 | 636 | 620 | 626 | 67,600 |
2019/08/01 | 642 | 648 | 639 | 645 | 24,700 |
2019/07/31 | 644 | 652 | 642 | 645 | 32,400 |
2019/07/30 | 644 | 649 | 644 | 646 | 23,700 |
2019/07/29 | 652 | 652 | 640 | 645 | 26,100 |
2019/07/26 | 653 | 654 | 651 | 653 | 21,000 |
2019/07/25 | 656 | 657 | 653 | 657 | 23,100 |
2019/07/24 | 650 | 655 | 648 | 653 | 37,900 |
2019/07/23 | 635 | 653 | 635 | 652 | 62,900 |
2019/07/22 | 632 | 639 | 625 | 635 | 30,800 |
2019/07/19 | 612 | 634 | 612 | 634 | 29,500 |
2019/07/18 | 633 | 633 | 612 | 612 | 48,700 |
2019/07/17 | 639 | 640 | 632 | 633 | 24,800 |
2019/07/16 | 642 | 643 | 634 | 640 | 25,700 |
2019/07/12 | 650 | 650 | 639 | 642 | 18,800 |
2019/07/11 | 633 | 649 | 632 | 649 | 31,100 |
2019/07/10 | 633 | 637 | 630 | 633 | 27,100 |
2019/07/09 | 644 | 644 | 632 | 640 | 28,900 |
2019/07/08 | 645 | 647 | 642 | 644 | 22,500 |
2019/07/05 | 650 | 650 | 644 | 648 | 29,700 |
2019/07/04 | 646 | 653 | 645 | 651 | 21,600 |
2019/07/03 | 642 | 650 | 638 | 650 | 46,900 |
2019/07/02 | 643 | 647 | 639 | 646 | 24,200 |
2019/07/01 | 629 | 644 | 628 | 644 | 55,000 |
2019/06/28 | 620 | 628 | 617 | 622 | 36,300 |
2019/06/27 | 614 | 624 | 614 | 624 | 37,100 |
2019/06/26 | 614 | 620 | 609 | 609 | 28,900 |
2019/06/25 | 618 | 622 | 613 | 616 | 33,500 |
2019/06/24 | 595 | 619 | 592 | 617 | 79,800 |
2019/06/21 | 600 | 608 | 590 | 590 | 116,500 |
2019/06/20 | 592 | 600 | 587 | 599 | 87,600 |
2019/06/19 | 584 | 597 | 584 | 590 | 47,100 |
2019/06/18 | 587 | 592 | 578 | 578 | 41,000 |
2019/06/17 | 591 | 594 | 587 | 590 | 30,000 |
2019/06/14 | 590 | 593 | 587 | 591 | 29,800 |
2019/06/13 | 600 | 601 | 585 | 590 | 54,000 |
2019/06/12 | 604 | 607 | 601 | 601 | 32,300 |
2019/06/11 | 598 | 607 | 597 | 604 | 66,300 |
2019/06/10 | 596 | 605 | 595 | 601 | 65,600 |
2019/06/07 | 594 | 601 | 592 | 598 | 34,200 |
2019/06/06 | 596 | 600 | 594 | 594 | 37,000 |
2019/06/05 | 601 | 607 | 600 | 602 | 46,800 |
2019/06/04 | 577 | 594 | 574 | 594 | 58,400 |
2019/06/03 | 586 | 587 | 571 | 572 | 65,000 |
2019/05/31 | 601 | 605 | 590 | 591 | 57,300 |
2019/05/30 | 592 | 606 | 587 | 605 | 56,200 |
2019/05/29 | 604 | 604 | 594 | 595 | 83,000 |
2019/05/28 | 610 | 614 | 604 | 610 | 47,100 |
2019/05/27 | 610 | 613 | 606 | 610 | 30,300 |
2019/05/24 | 602 | 612 | 597 | 610 | 67,900 |
2019/05/23 | 619 | 619 | 604 | 604 | 32,700 |
2019/05/22 | 614 | 622 | 612 | 617 | 52,300 |
2019/05/21 | 607 | 616 | 600 | 609 | 84,300 |
2019/05/20 | 615 | 624 | 608 | 612 | 60,000 |
2019/05/17 | 625 | 626 | 619 | 625 | 41,200 |
2019/05/16 | 632 | 632 | 615 | 621 | 81,700 |
2019/05/15 | 630 | 633 | 623 | 632 | 64,000 |
2019/05/14 | 608 | 629 | 608 | 628 | 104,200 |
2019/05/13 | 628 | 640 | 624 | 632 | 76,700 |
2019/05/10 | 603 | 658 | 603 | 629 | 245,400 |
2019/05/09 | 620 | 620 | 608 | 613 | 135,900 |
2019/05/08 | 632 | 632 | 613 | 617 | 171,200 |
2019/05/07 | 650 | 652 | 640 | 641 | 110,900 |
2019/04/26 | 648 | 658 | 645 | 655 | 124,100 |
2019/04/25 | 660 | 662 | 648 | 654 | 199,800 |
2019/04/24 | 664 | 670 | 661 | 663 | 58,500 |
2019/04/23 | 665 | 666 | 659 | 661 | 122,700 |
2019/04/22 | 672 | 676 | 666 | 668 | 39,700 |
2019/04/19 | 671 | 679 | 671 | 674 | 64,700 |
2019/04/18 | 692 | 692 | 668 | 671 | 148,000 |
2019/04/17 | 693 | 703 | 692 | 696 | 70,200 |
2019/04/16 | 691 | 696 | 685 | 695 | 67,500 |
2019/04/15 | 680 | 697 | 680 | 696 | 120,600 |
2019/04/12 | 678 | 680 | 672 | 673 | 53,200 |
2019/04/11 | 673 | 677 | 670 | 676 | 33,900 |
2019/04/10 | 674 | 682 | 669 | 680 | 61,500 |
2019/04/09 | 680 | 690 | 674 | 680 | 78,700 |
2019/04/08 | 686 | 690 | 680 | 683 | 66,700 |
2019/04/05 | 685 | 690 | 681 | 686 | 78,800 |
2019/04/04 | 681 | 693 | 680 | 680 | 78,400 |
2019/04/03 | 673 | 686 | 672 | 684 | 78,000 |
2019/04/02 | 670 | 682 | 669 | 675 | 77,200 |
2019/04/01 | 669 | 679 | 669 | 669 | 124,000 |
2019/03/29 | 677 | 680 | 660 | 665 | 90,900 |
2019/03/28 | 675 | 675 | 665 | 674 | 94,600 |
2019/03/27 | 669 | 688 | 668 | 685 | 133,300 |
2019/03/26 | 701 | 709 | 697 | 706 | 163,200 |
2019/03/25 | 700 | 700 | 690 | 694 | 112,000 |
2019/03/22 | 695 | 711 | 694 | 708 | 103,100 |
2019/03/20 | 688 | 695 | 687 | 693 | 63,700 |
2019/03/19 | 694 | 698 | 685 | 692 | 93,700 |
2019/03/18 | 684 | 695 | 684 | 695 | 90,800 |
2019/03/15 | 683 | 694 | 683 | 684 | 87,700 |
2019/03/14 | 699 | 704 | 683 | 683 | 107,700 |
2019/03/13 | 699 | 703 | 690 | 696 | 83,300 |
2019/03/12 | 705 | 712 | 699 | 701 | 94,900 |
2019/03/11 | 702 | 706 | 687 | 701 | 104,800 |
2019/03/08 | 713 | 713 | 695 | 704 | 161,100 |
2019/03/07 | 723 | 723 | 708 | 721 | 148,500 |
2019/03/06 | 722 | 726 | 715 | 724 | 67,400 |
2019/03/05 | 725 | 725 | 716 | 719 | 79,300 |
2019/03/04 | 720 | 729 | 718 | 725 | 102,700 |
2019/03/01 | 708 | 716 | 704 | 714 | 81,300 |
2019/02/28 | 718 | 718 | 708 | 708 | 105,700 |
2019/02/27 | 712 | 722 | 709 | 715 | 135,500 |
2019/02/26 | 717 | 722 | 708 | 711 | 107,900 |
2019/02/25 | 710 | 713 | 706 | 713 | 59,400 |
2019/02/22 | 703 | 706 | 693 | 705 | 73,700 |
2019/02/21 | 710 | 711 | 701 | 705 | 63,000 |
2019/02/20 | 713 | 716 | 706 | 707 | 77,100 |
2019/02/19 | 710 | 713 | 702 | 710 | 72,200 |
2019/02/18 | 691 | 709 | 691 | 708 | 121,900 |
2019/02/15 | 685 | 688 | 676 | 680 | 86,300 |
2019/02/14 | 698 | 709 | 691 | 692 | 91,700 |
2019/02/13 | 692 | 700 | 687 | 698 | 90,000 |
2019/02/12 | 670 | 690 | 666 | 687 | 183,100 |
2019/02/08 | 684 | 686 | 668 | 671 | 140,100 |
2019/02/07 | 685 | 696 | 682 | 696 | 81,800 |
2019/02/06 | 686 | 705 | 683 | 686 | 219,600 |
2019/02/05 | 717 | 720 | 703 | 706 | 118,200 |
2019/02/04 | 698 | 712 | 695 | 710 | 95,300 |
2019/02/01 | 695 | 704 | 684 | 691 | 126,200 |
2019/01/31 | 685 | 712 | 685 | 704 | 176,900 |
2019/01/30 | 692 | 705 | 684 | 685 | 175,300 |
2019/01/29 | 695 | 695 | 677 | 693 | 134,900 |
2019/01/28 | 708 | 712 | 694 | 698 | 69,300 |
2019/01/25 | 682 | 712 | 677 | 698 | 195,300 |
2019/01/24 | 658 | 683 | 657 | 682 | 103,500 |
2019/01/23 | 648 | 667 | 646 | 666 | 191,800 |
2019/01/22 | 670 | 670 | 654 | 654 | 129,300 |
2019/01/21 | 671 | 677 | 661 | 662 | 150,000 |
2019/01/18 | 654 | 662 | 649 | 657 | 116,400 |
2019/01/17 | 655 | 661 | 646 | 648 | 97,000 |
2019/01/16 | 657 | 657 | 641 | 645 | 123,700 |
2019/01/15 | 631 | 656 | 629 | 655 | 120,300 |
2019/01/11 | 629 | 641 | 627 | 637 | 108,300 |
2019/01/10 | 634 | 635 | 615 | 626 | 126,700 |
2019/01/09 | 647 | 649 | 633 | 633 | 167,900 |
2019/01/08 | 628 | 648 | 625 | 639 | 181,300 |
2019/01/07 | 615 | 628 | 608 | 625 | 163,900 |
2019/01/04 | 591 | 593 | 567 | 586 | 365,300 |