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 |
---|---|---|---|---|---|
2021/12/30 | 303 | 309 | 302 | 306 | 60,900 |
2021/12/29 | 302 | 308 | 299 | 305 | 140,100 |
2021/12/28 | 306 | 307 | 294 | 301 | 180,100 |
2021/12/27 | 313 | 329 | 298 | 304 | 967,300 |
2021/12/24 | 275 | 277 | 273 | 276 | 44,900 |
2021/12/23 | 272 | 276 | 272 | 273 | 51,300 |
2021/12/22 | 268 | 274 | 267 | 272 | 86,300 |
2021/12/21 | 270 | 271 | 267 | 268 | 65,800 |
2021/12/20 | 272 | 273 | 268 | 268 | 90,900 |
2021/12/17 | 276 | 277 | 272 | 274 | 53,600 |
2021/12/16 | 278 | 280 | 274 | 277 | 89,300 |
2021/12/15 | 271 | 278 | 271 | 275 | 81,600 |
2021/12/14 | 278 | 279 | 275 | 275 | 40,800 |
2021/12/13 | 283 | 283 | 279 | 280 | 22,800 |
2021/12/10 | 283 | 284 | 281 | 282 | 39,400 |
2021/12/09 | 285 | 286 | 281 | 282 | 31,800 |
2021/12/08 | 289 | 289 | 283 | 285 | 78,700 |
2021/12/07 | 281 | 289 | 281 | 289 | 47,800 |
2021/12/06 | 285 | 287 | 279 | 279 | 39,500 |
2021/12/03 | 280 | 285 | 278 | 285 | 25,100 |
2021/12/02 | 278 | 284 | 277 | 277 | 38,600 |
2021/12/01 | 278 | 283 | 271 | 278 | 65,800 |
2021/11/30 | 281 | 284 | 272 | 272 | 55,000 |
2021/11/29 | 288 | 288 | 281 | 281 | 57,100 |
2021/11/26 | 300 | 300 | 291 | 291 | 79,100 |
2021/11/25 | 302 | 302 | 301 | 302 | 15,000 |
2021/11/24 | 302 | 302 | 299 | 300 | 57,400 |
2021/11/22 | 303 | 304 | 301 | 303 | 25,100 |
2021/11/19 | 302 | 305 | 301 | 302 | 50,900 |
2021/11/18 | 305 | 306 | 302 | 303 | 35,600 |
2021/11/17 | 305 | 308 | 305 | 306 | 26,800 |
2021/11/16 | 305 | 306 | 303 | 305 | 15,400 |
2021/11/15 | 306 | 306 | 303 | 304 | 23,200 |
2021/11/12 | 302 | 305 | 302 | 303 | 12,300 |
2021/11/11 | 303 | 304 | 301 | 301 | 24,200 |
2021/11/10 | 305 | 305 | 302 | 303 | 37,600 |
2021/11/09 | 309 | 309 | 305 | 305 | 27,000 |
2021/11/08 | 310 | 312 | 300 | 309 | 158,600 |
2021/11/05 | 326 | 328 | 323 | 328 | 61,500 |
2021/11/04 | 318 | 326 | 318 | 326 | 72,200 |
2021/11/02 | 311 | 314 | 309 | 313 | 47,400 |
2021/11/01 | 311 | 313 | 310 | 311 | 36,200 |
2021/10/29 | 309 | 314 | 305 | 310 | 47,300 |
2021/10/28 | 320 | 322 | 299 | 299 | 195,900 |
2021/10/27 | 324 | 324 | 320 | 323 | 18,000 |
2021/10/26 | 322 | 324 | 321 | 324 | 16,000 |
2021/10/25 | 320 | 322 | 320 | 320 | 15,300 |
2021/10/22 | 322 | 323 | 320 | 320 | 30,100 |
2021/10/21 | 324 | 326 | 323 | 323 | 20,600 |
2021/10/20 | 326 | 328 | 323 | 325 | 26,000 |
2021/10/19 | 322 | 326 | 322 | 325 | 17,500 |
2021/10/18 | 324 | 325 | 320 | 322 | 51,400 |
2021/10/15 | 325 | 326 | 323 | 326 | 8,600 |
2021/10/14 | 323 | 324 | 321 | 322 | 13,300 |
2021/10/13 | 325 | 325 | 322 | 323 | 19,700 |
2021/10/12 | 326 | 327 | 324 | 325 | 19,900 |
2021/10/11 | 323 | 327 | 323 | 327 | 18,900 |
2021/10/08 | 324 | 324 | 321 | 322 | 22,600 |
2021/10/07 | 320 | 322 | 318 | 320 | 45,800 |
2021/10/06 | 325 | 326 | 320 | 320 | 32,200 |
2021/10/05 | 324 | 326 | 321 | 322 | 61,100 |
2021/10/04 | 329 | 330 | 326 | 326 | 39,400 |
2021/10/01 | 332 | 333 | 327 | 328 | 92,900 |
2021/09/30 | 340 | 341 | 334 | 334 | 91,100 |
2021/09/29 | 340 | 340 | 337 | 340 | 53,900 |
2021/09/28 | 341 | 341 | 335 | 341 | 47,100 |
2021/09/27 | 340 | 342 | 338 | 340 | 30,600 |
2021/09/24 | 339 | 340 | 338 | 340 | 44,200 |
2021/09/22 | 338 | 338 | 331 | 336 | 46,800 |
2021/09/21 | 339 | 340 | 336 | 336 | 59,100 |
2021/09/17 | 342 | 342 | 338 | 341 | 38,800 |
2021/09/16 | 344 | 344 | 339 | 343 | 53,300 |
2021/09/15 | 344 | 345 | 342 | 345 | 38,100 |
2021/09/14 | 344 | 345 | 341 | 345 | 38,100 |
2021/09/13 | 345 | 345 | 341 | 345 | 36,400 |
2021/09/10 | 335 | 345 | 335 | 345 | 85,700 |
2021/09/09 | 334 | 334 | 332 | 334 | 20,700 |
2021/09/08 | 334 | 335 | 331 | 335 | 35,600 |
2021/09/07 | 335 | 335 | 330 | 335 | 50,000 |
2021/09/06 | 331 | 333 | 329 | 333 | 38,800 |
2021/09/03 | 325 | 328 | 325 | 328 | 26,600 |
2021/09/02 | 328 | 329 | 324 | 324 | 29,000 |
2021/09/01 | 329 | 331 | 327 | 327 | 22,500 |
2021/08/31 | 327 | 331 | 327 | 329 | 12,800 |
2021/08/30 | 330 | 330 | 327 | 329 | 20,000 |
2021/08/27 | 329 | 330 | 327 | 328 | 13,100 |
2021/08/26 | 328 | 328 | 325 | 328 | 15,100 |
2021/08/25 | 330 | 332 | 328 | 328 | 22,000 |
2021/08/24 | 325 | 330 | 325 | 329 | 23,600 |
2021/08/23 | 323 | 327 | 323 | 325 | 25,700 |
2021/08/20 | 325 | 325 | 320 | 321 | 27,100 |
2021/08/19 | 324 | 326 | 322 | 323 | 39,600 |
2021/08/18 | 322 | 326 | 321 | 324 | 17,000 |
2021/08/17 | 330 | 331 | 323 | 324 | 30,800 |
2021/08/16 | 338 | 338 | 329 | 329 | 65,400 |
2021/08/13 | 344 | 344 | 340 | 341 | 20,300 |
2021/08/12 | 345 | 345 | 341 | 344 | 21,200 |
2021/08/11 | 345 | 349 | 345 | 347 | 18,400 |
2021/08/10 | 342 | 345 | 340 | 344 | 32,700 |
2021/08/06 | 343 | 345 | 341 | 342 | 24,400 |
2021/08/05 | 349 | 351 | 344 | 344 | 29,400 |
2021/08/04 | 352 | 354 | 350 | 350 | 9,700 |
2021/08/03 | 354 | 355 | 351 | 351 | 26,200 |
2021/08/02 | 345 | 354 | 345 | 354 | 27,900 |
2021/07/30 | 351 | 351 | 341 | 342 | 28,600 |
2021/07/29 | 352 | 353 | 345 | 348 | 40,000 |
2021/07/28 | 348 | 357 | 348 | 353 | 54,500 |
2021/07/27 | 350 | 350 | 347 | 350 | 24,000 |
2021/07/26 | 349 | 350 | 346 | 350 | 14,200 |
2021/07/21 | 349 | 349 | 344 | 346 | 38,200 |
2021/07/20 | 347 | 349 | 345 | 345 | 27,300 |
2021/07/19 | 357 | 357 | 348 | 349 | 61,600 |
2021/07/16 | 359 | 361 | 354 | 358 | 32,500 |
2021/07/15 | 363 | 365 | 359 | 362 | 49,100 |
2021/07/14 | 355 | 364 | 355 | 363 | 121,800 |
2021/07/13 | 345 | 352 | 345 | 352 | 65,300 |
2021/07/12 | 337 | 341 | 335 | 341 | 52,500 |
2021/07/09 | 336 | 340 | 333 | 336 | 60,600 |
2021/07/08 | 338 | 340 | 337 | 337 | 61,400 |
2021/07/07 | 339 | 340 | 337 | 338 | 20,800 |
2021/07/06 | 344 | 344 | 340 | 341 | 18,600 |
2021/07/05 | 342 | 342 | 340 | 340 | 11,600 |
2021/07/02 | 342 | 342 | 340 | 340 | 24,200 |
2021/07/01 | 344 | 345 | 340 | 340 | 26,300 |
2021/06/30 | 344 | 347 | 343 | 343 | 18,900 |
2021/06/29 | 346 | 346 | 341 | 343 | 22,800 |
2021/06/28 | 342 | 346 | 342 | 346 | 24,200 |
2021/06/25 | 338 | 344 | 337 | 343 | 38,200 |
2021/06/24 | 339 | 340 | 336 | 338 | 23,200 |
2021/06/23 | 344 | 345 | 340 | 340 | 12,200 |
2021/06/22 | 339 | 343 | 337 | 341 | 41,800 |
2021/06/21 | 341 | 341 | 330 | 334 | 82,400 |
2021/06/18 | 350 | 350 | 341 | 341 | 36,200 |
2021/06/17 | 351 | 351 | 345 | 347 | 45,700 |
2021/06/16 | 352 | 353 | 349 | 351 | 26,300 |
2021/06/15 | 345 | 352 | 345 | 350 | 29,300 |
2021/06/14 | 348 | 351 | 346 | 346 | 20,600 |
2021/06/11 | 353 | 353 | 346 | 348 | 50,800 |
2021/06/10 | 356 | 356 | 350 | 354 | 38,500 |
2021/06/09 | 358 | 359 | 356 | 357 | 35,900 |
2021/06/08 | 358 | 361 | 356 | 359 | 21,300 |
2021/06/07 | 358 | 361 | 355 | 358 | 67,100 |
2021/06/04 | 354 | 358 | 353 | 356 | 36,200 |
2021/06/03 | 353 | 357 | 352 | 354 | 62,200 |
2021/06/02 | 349 | 354 | 349 | 350 | 39,500 |
2021/06/01 | 345 | 352 | 343 | 350 | 32,900 |
2021/05/31 | 350 | 352 | 343 | 344 | 45,900 |
2021/05/28 | 351 | 356 | 348 | 349 | 90,200 |
2021/05/27 | 340 | 354 | 340 | 350 | 121,300 |
2021/05/26 | 336 | 342 | 336 | 340 | 46,400 |
2021/05/25 | 338 | 341 | 337 | 338 | 53,300 |
2021/05/24 | 339 | 343 | 335 | 336 | 68,500 |
2021/05/21 | 336 | 340 | 334 | 336 | 66,700 |
2021/05/20 | 337 | 343 | 331 | 335 | 110,600 |
2021/05/19 | 337 | 344 | 336 | 339 | 75,100 |
2021/05/18 | 334 | 342 | 334 | 337 | 88,400 |
2021/05/17 | 344 | 347 | 337 | 338 | 34,400 |
2021/05/14 | 338 | 346 | 337 | 344 | 77,100 |
2021/05/13 | 334 | 339 | 330 | 330 | 47,300 |
2021/05/12 | 350 | 355 | 336 | 337 | 90,000 |
2021/05/11 | 363 | 363 | 351 | 351 | 87,300 |
2021/05/10 | 363 | 369 | 357 | 361 | 137,600 |
2021/05/07 | 365 | 374 | 359 | 373 | 147,000 |
2021/05/06 | 360 | 365 | 359 | 363 | 71,200 |
2021/04/30 | 362 | 366 | 358 | 358 | 51,000 |
2021/04/28 | 366 | 368 | 362 | 362 | 56,400 |
2021/04/27 | 367 | 369 | 362 | 365 | 37,300 |
2021/04/26 | 365 | 371 | 361 | 365 | 48,100 |
2021/04/23 | 364 | 367 | 361 | 365 | 28,600 |
2021/04/22 | 365 | 367 | 361 | 364 | 31,000 |
2021/04/21 | 365 | 366 | 351 | 357 | 95,900 |
2021/04/20 | 382 | 382 | 370 | 370 | 88,700 |
2021/04/19 | 383 | 389 | 383 | 384 | 36,300 |
2021/04/16 | 384 | 385 | 380 | 382 | 47,000 |
2021/04/15 | 382 | 385 | 380 | 383 | 42,900 |
2021/04/14 | 383 | 387 | 380 | 382 | 56,600 |
2021/04/13 | 382 | 390 | 382 | 384 | 37,700 |
2021/04/12 | 384 | 388 | 382 | 385 | 40,800 |
2021/04/09 | 376 | 382 | 376 | 381 | 32,200 |
2021/04/08 | 391 | 391 | 377 | 377 | 64,800 |
2021/04/07 | 381 | 391 | 381 | 389 | 61,600 |
2021/04/06 | 399 | 400 | 382 | 385 | 109,800 |
2021/04/05 | 400 | 410 | 399 | 399 | 119,400 |
2021/04/02 | 410 | 410 | 396 | 398 | 147,100 |
2021/04/01 | 428 | 428 | 402 | 407 | 341,400 |
2021/03/31 | 395 | 448 | 395 | 433 | 1,445,700 |
2021/03/30 | 386 | 386 | 378 | 384 | 91,200 |
2021/03/29 | 399 | 400 | 384 | 390 | 129,100 |
2021/03/26 | 382 | 399 | 381 | 392 | 208,400 |
2021/03/25 | 368 | 383 | 367 | 381 | 99,500 |
2021/03/24 | 387 | 387 | 365 | 365 | 164,800 |
2021/03/23 | 378 | 391 | 378 | 389 | 191,700 |
2021/03/22 | 373 | 377 | 371 | 377 | 97,200 |
2021/03/19 | 366 | 377 | 363 | 377 | 172,100 |
2021/03/18 | 365 | 366 | 361 | 366 | 66,100 |
2021/03/17 | 359 | 365 | 359 | 365 | 68,300 |
2021/03/16 | 360 | 366 | 358 | 363 | 95,100 |
2021/03/15 | 355 | 360 | 355 | 360 | 57,900 |
2021/03/12 | 360 | 360 | 354 | 355 | 94,100 |
2021/03/11 | 361 | 363 | 357 | 359 | 96,700 |
2021/03/10 | 356 | 364 | 351 | 360 | 181,300 |
2021/03/09 | 358 | 358 | 349 | 355 | 98,400 |
2021/03/08 | 340 | 357 | 339 | 355 | 205,900 |
2021/03/05 | 335 | 338 | 328 | 338 | 73,500 |
2021/03/04 | 347 | 347 | 332 | 337 | 71,900 |
2021/03/03 | 346 | 347 | 340 | 347 | 56,000 |
2021/03/02 | 345 | 349 | 339 | 343 | 106,000 |
2021/03/01 | 331 | 347 | 331 | 345 | 82,900 |
2021/02/26 | 336 | 336 | 331 | 331 | 87,200 |
2021/02/25 | 340 | 340 | 334 | 339 | 85,600 |
2021/02/24 | 343 | 346 | 335 | 339 | 81,000 |
2021/02/22 | 342 | 350 | 340 | 344 | 70,500 |
2021/02/19 | 343 | 345 | 340 | 340 | 63,600 |
2021/02/18 | 349 | 349 | 342 | 344 | 38,900 |
2021/02/17 | 340 | 349 | 336 | 349 | 97,200 |
2021/02/16 | 351 | 352 | 338 | 340 | 151,000 |
2021/02/15 | 356 | 357 | 351 | 352 | 75,100 |
2021/02/12 | 350 | 359 | 350 | 354 | 124,600 |
2021/02/10 | 354 | 354 | 350 | 350 | 96,800 |
2021/02/09 | 355 | 357 | 351 | 354 | 175,800 |
2021/02/08 | 360 | 367 | 352 | 357 | 401,900 |
2021/02/05 | 329 | 336 | 328 | 333 | 144,700 |
2021/02/04 | 329 | 329 | 324 | 328 | 38,700 |
2021/02/03 | 324 | 330 | 324 | 329 | 99,600 |
2021/02/02 | 319 | 325 | 317 | 323 | 38,700 |
2021/02/01 | 309 | 321 | 309 | 319 | 58,200 |
2021/01/29 | 314 | 315 | 307 | 307 | 64,600 |
2021/01/28 | 315 | 320 | 312 | 315 | 78,600 |
2021/01/27 | 319 | 319 | 312 | 319 | 54,000 |
2021/01/26 | 320 | 321 | 316 | 318 | 31,900 |
2021/01/25 | 321 | 327 | 319 | 321 | 71,000 |
2021/01/22 | 323 | 323 | 316 | 319 | 64,100 |
2021/01/21 | 315 | 325 | 315 | 325 | 99,500 |
2021/01/20 | 313 | 317 | 309 | 314 | 61,500 |
2021/01/19 | 308 | 314 | 308 | 312 | 44,300 |
2021/01/18 | 310 | 312 | 309 | 309 | 34,100 |
2021/01/15 | 317 | 317 | 310 | 310 | 46,700 |
2021/01/14 | 317 | 319 | 314 | 317 | 66,500 |
2021/01/13 | 315 | 319 | 310 | 317 | 56,300 |
2021/01/12 | 319 | 319 | 308 | 313 | 93,300 |
2021/01/08 | 325 | 328 | 317 | 322 | 262,600 |
2021/01/07 | 296 | 329 | 296 | 314 | 743,800 |
2021/01/06 | 291 | 295 | 291 | 295 | 33,500 |
2021/01/05 | 290 | 292 | 288 | 291 | 38,200 |
2021/01/04 | 294 | 294 | 287 | 290 | 36,500 |