日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 291 296 289 293 49,600
2020/12/29 285 291 285 291 48,800
2020/12/28 284 287 281 284 95,500
2020/12/25 281 285 280 285 95,400
2020/12/24 284 286 280 282 98,200
2020/12/23 287 288 282 283 66,500
2020/12/22 289 292 285 289 79,600
2020/12/21 295 296 289 290 62,800
2020/12/18 296 296 293 295 52,700
2020/12/17 301 301 296 297 43,800
2020/12/16 302 302 300 300 24,000
2020/12/15 302 303 299 302 54,500
2020/12/14 298 303 298 300 70,700
2020/12/11 300 300 295 297 84,800
2020/12/10 304 304 300 300 57,100
2020/12/09 304 307 303 306 59,600
2020/12/08 301 308 301 304 30,000
2020/12/07 311 311 301 305 46,500
2020/12/04 315 315 312 313 24,700
2020/12/03 311 316 311 316 36,100
2020/12/02 315 316 310 311 43,500
2020/12/01 304 314 302 313 78,000
2020/11/30 306 307 302 302 45,700
2020/11/27 304 309 303 308 47,900
2020/11/26 301 305 301 304 19,200
2020/11/25 307 307 300 300 36,100
2020/11/24 307 309 301 304 43,400
2020/11/20 300 304 300 302 24,100
2020/11/19 305 305 300 301 41,200
2020/11/18 308 309 304 305 36,400
2020/11/17 315 315 308 311 32,200
2020/11/16 308 314 308 309 35,900
2020/11/13 312 336 307 312 195,700
2020/11/12 322 322 312 316 28,800
2020/11/11 319 322 314 322 52,700
2020/11/10 313 317 307 317 74,100
2020/11/09 303 312 303 312 67,100
2020/11/06 306 310 300 310 42,500
2020/11/05 302 310 297 301 57,400
2020/11/04 300 305 297 300 51,900
2020/11/02 295 300 291 300 50,800
2020/10/30 300 302 289 295 58,400
2020/10/29 294 304 294 301 32,700
2020/10/28 302 305 294 300 53,600
2020/10/27 291 310 289 309 64,700
2020/10/26 305 311 291 292 75,700
2020/10/23 309 314 303 308 55,000
2020/10/22 323 323 305 310 61,600
2020/10/21 319 326 319 320 24,100
2020/10/20 320 320 311 315 34,800
2020/10/19 309 321 309 320 35,000
2020/10/16 321 322 310 313 52,000
2020/10/15 335 335 313 313 125,900
2020/10/14 346 346 337 340 40,800
2020/10/13 338 349 337 347 73,000
2020/10/12 335 340 330 337 51,000
2020/10/09 343 344 340 340 41,600
2020/10/08 351 351 342 343 97,100
2020/10/07 353 356 350 353 52,600
2020/10/06 352 357 348 356 70,200
2020/10/05 359 364 348 354 118,900
2020/10/02 363 378 355 355 198,700
2020/09/30 365 372 362 362 171,200
2020/09/29 349 406 348 372 963,000
2020/09/28 331 349 326 348 166,600
2020/09/25 328 331 325 326 51,800
2020/09/24 327 327 318 320 63,800
2020/09/23 333 334 327 327 71,500
2020/09/18 330 340 328 336 105,100
2020/09/17 345 350 326 328 336,000
2020/09/16 294 333 294 325 335,200
2020/09/15 295 296 292 295 25,200
2020/09/14 296 297 292 294 29,600
2020/09/11 296 297 291 295 54,800
2020/09/10 295 299 293 296 44,300
2020/09/09 297 298 292 294 43,300
2020/09/08 288 298 288 298 40,300
2020/09/07 288 291 286 291 44,300
2020/09/04 287 289 284 286 69,100
2020/09/03 289 293 289 289 17,600
2020/09/02 293 296 289 290 35,000
2020/09/01 289 290 287 287 31,600
2020/08/31 291 296 289 289 28,400
2020/08/28 290 297 289 291 51,700
2020/08/27 290 292 288 288 27,600
2020/08/26 292 293 289 289 16,100
2020/08/25 291 295 288 289 21,200
2020/08/24 291 291 288 288 23,300
2020/08/21 296 296 289 292 22,100
2020/08/20 293 293 291 292 11,900
2020/08/19 295 295 291 293 26,600
2020/08/18 297 300 296 296 20,300
2020/08/17 302 305 297 297 28,600
2020/08/14 310 310 304 304 18,100
2020/08/13 300 309 297 309 42,500
2020/08/12 298 300 292 298 22,500
2020/08/11 272 298 272 298 91,300
2020/08/07 289 295 287 290 21,100
2020/08/06 292 294 286 294 28,400
2020/08/05 292 295 287 295 37,800
2020/08/04 297 300 294 296 19,600
2020/08/03 280 295 280 295 36,800
2020/07/31 292 292 280 280 39,800
2020/07/30 298 298 291 296 25,600
2020/07/29 299 299 295 297 24,000
2020/07/28 307 310 299 301 27,100
2020/07/27 301 310 298 309 35,000
2020/07/22 309 309 305 307 23,100
2020/07/21 306 308 304 307 15,600
2020/07/20 314 314 302 306 18,000
2020/07/17 316 316 305 309 40,100
2020/07/16 324 324 313 313 25,100
2020/07/15 318 323 313 321 41,400
2020/07/14 320 320 310 315 40,700
2020/07/13 296 318 296 316 68,200
2020/07/10 311 312 302 302 36,800
2020/07/09 318 320 312 314 29,400
2020/07/08 318 324 317 317 22,500
2020/07/07 328 328 316 323 26,300
2020/07/06 309 328 309 328 45,300
2020/07/03 317 318 306 313 69,400
2020/07/02 322 323 316 317 35,700
2020/07/01 332 332 317 318 56,800
2020/06/30 334 336 328 332 32,000
2020/06/29 331 336 327 334 25,900
2020/06/26 334 338 328 338 50,600
2020/06/25 334 336 328 331 44,900
2020/06/24 343 343 334 336 46,500
2020/06/23 347 349 339 345 28,900
2020/06/22 340 347 337 344 21,900
2020/06/19 341 344 336 344 42,700
2020/06/18 346 346 338 341 22,000
2020/06/17 348 349 341 346 42,200
2020/06/16 329 349 329 348 81,300
2020/06/15 347 347 322 324 110,200
2020/06/12 343 343 331 339 101,300
2020/06/11 377 377 349 350 201,200
2020/06/10 369 385 362 383 135,300
2020/06/09 371 371 360 365 64,100
2020/06/08 368 377 367 373 115,600
2020/06/05 362 373 358 370 147,900
2020/06/04 364 364 358 363 41,600
2020/06/03 365 366 354 364 76,100
2020/06/02 356 366 353 364 92,900
2020/06/01 370 370 353 354 106,000
2020/05/29 355 368 355 362 140,000
2020/05/28 361 373 351 359 166,000
2020/05/27 349 364 348 364 237,300
2020/05/26 342 350 339 345 124,900
2020/05/25 345 350 341 350 98,900
2020/05/22 348 348 338 341 43,800
2020/05/21 351 355 345 346 101,400
2020/05/20 341 350 340 347 133,800
2020/05/19 334 337 330 336 45,000
2020/05/18 344 345 329 332 68,900
2020/05/15 327 353 326 339 325,400
2020/05/14 327 328 315 315 86,300
2020/05/13 333 333 326 331 54,600
2020/05/12 337 339 335 338 35,900
2020/05/11 331 341 331 337 78,400
2020/05/08 324 331 323 331 79,300
2020/05/07 331 334 323 324 83,800
2020/05/01 336 342 335 336 100,300
2020/04/30 333 343 332 336 168,500
2020/04/28 331 333 323 331 111,400
2020/04/27 312 330 312 330 126,300
2020/04/24 325 325 311 319 70,700
2020/04/23 303 325 303 325 114,400
2020/04/22 312 314 304 306 121,800
2020/04/21 333 338 314 320 183,200
2020/04/20 334 340 330 335 112,200
2020/04/17 346 347 328 333 205,500
2020/04/16 336 345 325 340 388,400
2020/04/15 337 339 321 321 285,000
2020/04/14 348 348 336 336 246,500
2020/04/13 361 365 336 339 474,400
2020/04/10 383 384 358 367 531,500
2020/04/09 399 400 368 383 1,723,900
2020/04/08 362 365 334 344 518,900
2020/04/07 414 420 343 370 1,378,000
2020/04/06 311 370 302 370 1,754,400
2020/04/03 335 336 290 290 475,600
2020/04/02 293 374 285 343 1,744,000
2020/04/01 313 313 293 294 68,000
2020/03/31 345 345 312 316 102,800
2020/03/30 322 345 307 344 217,300
2020/03/27 346 360 317 345 489,100
2020/03/26 274 354 265 354 104,100
2020/03/25 277 277 267 274 84,600
2020/03/24 266 270 258 268 69,800
2020/03/23 239 264 231 262 124,100
2020/03/19 249 249 238 240 63,400
2020/03/18 249 254 242 243 67,900
2020/03/17 220 255 220 248 156,600
2020/03/16 244 251 235 240 84,100
2020/03/13 234 244 230 236 149,500
2020/03/12 265 275 255 258 106,800
2020/03/11 278 288 271 271 82,100
2020/03/10 255 280 250 278 106,700
2020/03/09 284 291 268 274 111,100
2020/03/06 316 316 303 303 85,200
2020/03/05 337 337 320 324 43,100
2020/03/04 326 329 318 324 54,500
2020/03/03 333 341 317 318 91,300
2020/03/02 303 330 301 325 137,300
2020/02/28 343 351 326 327 194,500
2020/02/27 378 380 365 367 64,500
2020/02/26 367 377 367 377 62,200
2020/02/25 371 376 371 372 69,600
2020/02/21 392 397 390 392 24,100
2020/02/20 393 400 393 395 24,000
2020/02/19 385 395 385 392 38,900
2020/02/18 398 398 385 386 92,800
2020/02/17 414 414 398 398 115,900
2020/02/14 420 421 415 417 49,900
2020/02/13 429 429 420 425 27,200
2020/02/12 434 436 428 429 39,900
2020/02/10 436 442 434 437 37,600
2020/02/07 452 452 442 445 48,100
2020/02/06 439 450 439 447 56,200
2020/02/05 436 441 433 434 34,500
2020/02/04 429 437 426 437 30,300
2020/02/03 420 430 419 429 42,600
2020/01/31 435 441 435 436 36,600
2020/01/30 441 442 431 432 77,200
2020/01/29 449 449 441 442 42,600
2020/01/28 441 447 435 443 59,700
2020/01/27 449 450 443 443 53,600
2020/01/24 461 465 456 456 44,900
2020/01/23 468 468 462 462 32,900
2020/01/22 466 472 465 469 42,200
2020/01/21 465 468 464 465 18,500
2020/01/20 463 467 462 465 25,100
2020/01/17 464 464 459 461 29,900
2020/01/16 462 462 458 459 28,300
2020/01/15 468 468 460 462 39,200
2020/01/14 476 476 467 468 58,800
2020/01/10 461 475 460 472 86,300
2020/01/09 449 463 449 458 84,700
2020/01/08 457 457 444 448 107,700
2020/01/07 454 460 454 458 46,200
2020/01/06 460 460 450 455 81,900

このページの先頭へ