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 |
---|---|---|---|---|---|
2022/12/30 | 434 | 461 | 431 | 453 | 647,500 |
2022/12/29 | 418 | 433 | 415 | 432 | 211,800 |
2022/12/28 | 418 | 421 | 410 | 418 | 253,100 |
2022/12/27 | 418 | 427 | 418 | 419 | 220,800 |
2022/12/26 | 438 | 438 | 414 | 415 | 433,300 |
2022/12/23 | 446 | 458 | 439 | 442 | 504,800 |
2022/12/22 | 427 | 457 | 427 | 456 | 720,000 |
2022/12/21 | 415 | 430 | 412 | 426 | 276,200 |
2022/12/20 | 428 | 438 | 413 | 421 | 337,700 |
2022/12/19 | 414 | 426 | 414 | 426 | 140,200 |
2022/12/16 | 425 | 430 | 419 | 419 | 175,000 |
2022/12/15 | 427 | 438 | 425 | 432 | 167,900 |
2022/12/14 | 433 | 434 | 424 | 427 | 306,100 |
2022/12/13 | 422 | 430 | 420 | 430 | 371,700 |
2022/12/12 | 422 | 422 | 414 | 417 | 313,800 |
2022/12/09 | 418 | 430 | 418 | 428 | 298,900 |
2022/12/08 | 420 | 424 | 411 | 419 | 225,700 |
2022/12/07 | 414 | 425 | 411 | 415 | 246,100 |
2022/12/06 | 419 | 426 | 413 | 422 | 364,500 |
2022/12/05 | 437 | 438 | 420 | 429 | 370,600 |
2022/12/02 | 439 | 444 | 432 | 441 | 270,000 |
2022/12/01 | 445 | 449 | 437 | 440 | 454,700 |
2022/11/30 | 453 | 459 | 442 | 446 | 622,700 |
2022/11/29 | 458 | 465 | 452 | 462 | 279,600 |
2022/11/28 | 479 | 480 | 457 | 462 | 486,300 |
2022/11/25 | 480 | 492 | 474 | 474 | 691,100 |
2022/11/24 | 481 | 484 | 466 | 475 | 594,400 |
2022/11/22 | 474 | 488 | 468 | 487 | 934,000 |
2022/11/21 | 467 | 472 | 443 | 467 | 800,600 |
2022/11/18 | 475 | 485 | 463 | 467 | 1,028,600 |
2022/11/17 | 451 | 495 | 451 | 467 | 2,106,700 |
2022/11/16 | 518 | 519 | 450 | 462 | 3,898,900 |
2022/11/15 | 477 | 537 | 469 | 528 | 1,622,400 |
2022/11/14 | 495 | 497 | 471 | 472 | 548,100 |
2022/11/11 | 498 | 511 | 486 | 496 | 975,900 |
2022/11/10 | 525 | 525 | 482 | 485 | 737,500 |
2022/11/09 | 520 | 532 | 495 | 517 | 597,800 |
2022/11/08 | 501 | 522 | 501 | 520 | 470,100 |
2022/11/07 | 484 | 502 | 463 | 499 | 999,800 |
2022/11/04 | 498 | 511 | 483 | 508 | 538,500 |
2022/11/02 | 471 | 496 | 464 | 492 | 358,100 |
2022/11/01 | 463 | 485 | 457 | 471 | 445,400 |
2022/10/31 | 423 | 476 | 416 | 476 | 1,325,300 |
2022/10/28 | 459 | 465 | 403 | 407 | 848,800 |
2022/10/27 | 470 | 477 | 446 | 469 | 482,300 |
2022/10/26 | 552 | 555 | 458 | 472 | 711,500 |
2022/10/25 | 545 | 555 | 538 | 545 | 276,000 |
2022/10/24 | 530 | 538 | 519 | 537 | 325,400 |
2022/10/21 | 500 | 525 | 494 | 525 | 280,500 |
2022/10/20 | 488 | 506 | 485 | 502 | 293,500 |
2022/10/19 | 483 | 490 | 475 | 488 | 109,200 |
2022/10/18 | 469 | 484 | 469 | 483 | 122,600 |
2022/10/17 | 483 | 485 | 464 | 471 | 172,600 |
2022/10/14 | 464 | 481 | 459 | 481 | 220,800 |
2022/10/13 | 454 | 464 | 449 | 453 | 102,500 |
2022/10/12 | 448 | 459 | 445 | 455 | 70,200 |
2022/10/11 | 453 | 459 | 446 | 454 | 148,500 |
2022/10/07 | 432 | 461 | 424 | 460 | 229,700 |
2022/10/06 | 455 | 463 | 435 | 438 | 247,600 |
2022/10/05 | 464 | 467 | 441 | 456 | 366,300 |
2022/10/04 | 434 | 451 | 432 | 448 | 329,100 |
2022/10/03 | 410 | 431 | 403 | 429 | 469,100 |
2022/09/30 | 392 | 406 | 388 | 405 | 285,600 |
2022/09/29 | 384 | 392 | 384 | 392 | 74,600 |
2022/09/28 | 381 | 384 | 371 | 384 | 91,500 |
2022/09/27 | 381 | 381 | 377 | 379 | 45,900 |
2022/09/26 | 378 | 383 | 375 | 381 | 92,700 |
2022/09/22 | 378 | 382 | 377 | 382 | 58,200 |
2022/09/21 | 376 | 382 | 375 | 379 | 45,300 |
2022/09/20 | 380 | 380 | 377 | 379 | 23,700 |
2022/09/16 | 377 | 380 | 377 | 378 | 47,100 |
2022/09/15 | 376 | 381 | 376 | 379 | 33,500 |
2022/09/14 | 369 | 380 | 369 | 378 | 71,300 |
2022/09/13 | 375 | 379 | 372 | 379 | 57,800 |
2022/09/12 | 375 | 376 | 373 | 376 | 53,100 |
2022/09/09 | 376 | 376 | 371 | 375 | 67,600 |
2022/09/08 | 370 | 376 | 370 | 376 | 57,700 |
2022/09/07 | 375 | 375 | 370 | 371 | 51,700 |
2022/09/06 | 376 | 376 | 371 | 375 | 67,700 |
2022/09/05 | 375 | 376 | 372 | 376 | 45,000 |
2022/09/02 | 375 | 377 | 372 | 377 | 60,700 |
2022/09/01 | 374 | 376 | 373 | 374 | 60,300 |
2022/08/31 | 378 | 378 | 374 | 377 | 38,200 |
2022/08/30 | 377 | 379 | 372 | 379 | 47,300 |
2022/08/29 | 376 | 380 | 373 | 376 | 95,300 |
2022/08/26 | 372 | 391 | 372 | 387 | 193,000 |
2022/08/25 | 368 | 372 | 366 | 372 | 59,500 |
2022/08/24 | 367 | 368 | 365 | 366 | 37,600 |
2022/08/23 | 369 | 369 | 366 | 367 | 34,500 |
2022/08/22 | 364 | 370 | 363 | 369 | 76,100 |
2022/08/19 | 367 | 367 | 364 | 367 | 36,500 |
2022/08/18 | 364 | 367 | 362 | 365 | 61,200 |
2022/08/17 | 366 | 367 | 362 | 366 | 75,400 |
2022/08/16 | 363 | 366 | 361 | 366 | 61,200 |
2022/08/15 | 364 | 366 | 360 | 366 | 77,700 |
2022/08/12 | 351 | 367 | 350 | 367 | 223,800 |
2022/08/10 | 345 | 351 | 343 | 351 | 98,800 |
2022/08/09 | 348 | 349 | 342 | 345 | 51,000 |
2022/08/08 | 342 | 351 | 336 | 349 | 173,000 |
2022/08/05 | 343 | 349 | 343 | 348 | 56,500 |
2022/08/04 | 345 | 347 | 343 | 343 | 34,600 |
2022/08/03 | 343 | 346 | 342 | 345 | 43,200 |
2022/08/02 | 345 | 346 | 342 | 343 | 37,200 |
2022/08/01 | 347 | 348 | 344 | 346 | 65,600 |
2022/07/29 | 350 | 352 | 342 | 346 | 103,700 |
2022/07/28 | 344 | 354 | 341 | 354 | 122,000 |
2022/07/27 | 340 | 344 | 336 | 343 | 75,000 |
2022/07/26 | 340 | 340 | 338 | 340 | 39,500 |
2022/07/25 | 338 | 340 | 334 | 340 | 41,000 |
2022/07/22 | 336 | 339 | 334 | 339 | 45,700 |
2022/07/21 | 331 | 338 | 330 | 338 | 138,400 |
2022/07/20 | 329 | 332 | 327 | 331 | 89,800 |
2022/07/19 | 324 | 329 | 324 | 329 | 33,600 |
2022/07/15 | 330 | 330 | 323 | 325 | 78,300 |
2022/07/14 | 325 | 330 | 324 | 330 | 49,500 |
2022/07/13 | 327 | 327 | 322 | 327 | 42,100 |
2022/07/12 | 322 | 328 | 321 | 325 | 92,000 |
2022/07/11 | 326 | 330 | 321 | 321 | 126,000 |
2022/07/08 | 323 | 328 | 323 | 325 | 97,700 |
2022/07/07 | 325 | 327 | 319 | 325 | 45,400 |
2022/07/06 | 322 | 327 | 318 | 324 | 143,400 |
2022/07/05 | 318 | 324 | 317 | 322 | 84,000 |
2022/07/04 | 312 | 319 | 311 | 318 | 65,000 |
2022/07/01 | 313 | 315 | 310 | 311 | 62,800 |
2022/06/30 | 316 | 316 | 310 | 312 | 91,000 |
2022/06/29 | 305 | 319 | 304 | 319 | 136,900 |
2022/06/28 | 303 | 308 | 303 | 307 | 66,200 |
2022/06/27 | 295 | 304 | 295 | 302 | 80,500 |
2022/06/24 | 292 | 299 | 290 | 297 | 71,600 |
2022/06/23 | 291 | 293 | 290 | 291 | 24,300 |
2022/06/22 | 296 | 296 | 288 | 289 | 59,100 |
2022/06/21 | 301 | 305 | 294 | 294 | 103,000 |
2022/06/20 | 302 | 305 | 297 | 305 | 80,700 |
2022/06/17 | 294 | 304 | 292 | 304 | 113,300 |
2022/06/16 | 296 | 298 | 294 | 298 | 45,100 |
2022/06/15 | 293 | 295 | 291 | 295 | 70,100 |
2022/06/14 | 294 | 294 | 291 | 293 | 52,500 |
2022/06/13 | 292 | 294 | 288 | 294 | 60,100 |
2022/06/10 | 294 | 294 | 291 | 292 | 53,600 |
2022/06/09 | 294 | 298 | 292 | 298 | 75,100 |
2022/06/08 | 292 | 295 | 292 | 294 | 42,200 |
2022/06/07 | 289 | 292 | 288 | 292 | 32,200 |
2022/06/06 | 290 | 290 | 288 | 288 | 35,100 |
2022/06/03 | 295 | 295 | 288 | 292 | 30,900 |
2022/06/02 | 295 | 295 | 291 | 292 | 36,300 |
2022/06/01 | 292 | 296 | 292 | 295 | 36,900 |
2022/05/31 | 291 | 296 | 290 | 294 | 62,100 |
2022/05/30 | 289 | 294 | 287 | 294 | 77,100 |
2022/05/27 | 288 | 289 | 285 | 289 | 25,300 |
2022/05/26 | 284 | 287 | 282 | 285 | 34,000 |
2022/05/25 | 280 | 283 | 280 | 283 | 17,700 |
2022/05/24 | 285 | 285 | 281 | 282 | 24,500 |
2022/05/23 | 285 | 285 | 281 | 285 | 22,600 |
2022/05/20 | 282 | 284 | 281 | 283 | 25,800 |
2022/05/19 | 284 | 284 | 278 | 282 | 30,300 |
2022/05/18 | 279 | 285 | 278 | 285 | 24,000 |
2022/05/17 | 283 | 283 | 277 | 279 | 46,900 |
2022/05/16 | 288 | 289 | 283 | 285 | 26,600 |
2022/05/13 | 282 | 288 | 282 | 288 | 25,000 |
2022/05/12 | 285 | 286 | 282 | 282 | 15,800 |
2022/05/11 | 286 | 288 | 285 | 285 | 18,000 |
2022/05/10 | 289 | 290 | 284 | 287 | 36,500 |
2022/05/09 | 306 | 306 | 287 | 292 | 162,400 |
2022/05/06 | 288 | 298 | 287 | 298 | 75,300 |
2022/05/02 | 280 | 288 | 280 | 288 | 25,600 |
2022/04/28 | 283 | 284 | 281 | 281 | 42,100 |
2022/04/27 | 280 | 283 | 276 | 283 | 61,700 |
2022/04/26 | 285 | 285 | 281 | 282 | 19,400 |
2022/04/25 | 290 | 290 | 282 | 283 | 28,200 |
2022/04/22 | 292 | 292 | 288 | 288 | 15,000 |
2022/04/21 | 291 | 295 | 291 | 294 | 10,700 |
2022/04/20 | 290 | 295 | 289 | 291 | 31,600 |
2022/04/19 | 288 | 289 | 286 | 289 | 10,600 |
2022/04/18 | 285 | 287 | 285 | 285 | 9,500 |
2022/04/15 | 290 | 292 | 285 | 285 | 17,900 |
2022/04/14 | 287 | 295 | 287 | 292 | 28,400 |
2022/04/13 | 287 | 287 | 285 | 287 | 16,100 |
2022/04/12 | 290 | 290 | 285 | 285 | 26,100 |
2022/04/11 | 290 | 292 | 285 | 285 | 15,900 |
2022/04/08 | 295 | 297 | 289 | 289 | 50,800 |
2022/04/07 | 294 | 294 | 287 | 287 | 29,100 |
2022/04/06 | 301 | 301 | 295 | 295 | 25,300 |
2022/04/05 | 298 | 303 | 296 | 301 | 59,900 |
2022/04/04 | 294 | 297 | 293 | 294 | 15,100 |
2022/04/01 | 293 | 296 | 290 | 294 | 27,100 |
2022/03/31 | 293 | 298 | 293 | 293 | 33,000 |
2022/03/30 | 295 | 296 | 291 | 296 | 39,400 |
2022/03/29 | 304 | 304 | 297 | 302 | 78,000 |
2022/03/28 | 304 | 304 | 300 | 304 | 26,400 |
2022/03/25 | 305 | 305 | 301 | 304 | 50,900 |
2022/03/24 | 303 | 305 | 300 | 305 | 31,700 |
2022/03/23 | 299 | 306 | 299 | 305 | 64,700 |
2022/03/22 | 298 | 299 | 295 | 299 | 43,000 |
2022/03/18 | 295 | 296 | 293 | 296 | 21,700 |
2022/03/17 | 295 | 298 | 293 | 295 | 44,600 |
2022/03/16 | 293 | 294 | 290 | 294 | 26,700 |
2022/03/15 | 288 | 293 | 288 | 290 | 24,500 |
2022/03/14 | 289 | 289 | 286 | 289 | 39,700 |
2022/03/11 | 283 | 289 | 283 | 286 | 28,300 |
2022/03/10 | 278 | 288 | 277 | 288 | 47,300 |
2022/03/09 | 278 | 282 | 274 | 274 | 31,100 |
2022/03/08 | 280 | 286 | 275 | 278 | 69,100 |
2022/03/07 | 286 | 287 | 280 | 282 | 44,700 |
2022/03/04 | 287 | 291 | 285 | 286 | 29,900 |
2022/03/03 | 288 | 291 | 286 | 286 | 16,800 |
2022/03/02 | 288 | 289 | 285 | 285 | 26,700 |
2022/03/01 | 296 | 299 | 291 | 291 | 47,800 |
2022/02/28 | 289 | 294 | 289 | 293 | 28,700 |
2022/02/25 | 290 | 292 | 289 | 289 | 39,600 |
2022/02/24 | 289 | 294 | 287 | 290 | 95,400 |
2022/02/22 | 292 | 292 | 288 | 288 | 38,500 |
2022/02/21 | 298 | 298 | 291 | 292 | 16,000 |
2022/02/18 | 293 | 298 | 293 | 298 | 14,200 |
2022/02/17 | 301 | 301 | 294 | 297 | 14,200 |
2022/02/16 | 294 | 300 | 294 | 300 | 26,000 |
2022/02/15 | 292 | 295 | 291 | 292 | 20,500 |
2022/02/14 | 295 | 295 | 291 | 292 | 50,900 |
2022/02/10 | 298 | 299 | 297 | 298 | 15,200 |
2022/02/09 | 292 | 297 | 290 | 297 | 34,400 |
2022/02/08 | 288 | 293 | 288 | 293 | 26,700 |
2022/02/07 | 290 | 292 | 286 | 288 | 41,900 |
2022/02/04 | 285 | 295 | 283 | 294 | 95,400 |
2022/02/03 | 306 | 307 | 300 | 305 | 41,700 |
2022/02/02 | 296 | 308 | 295 | 306 | 82,300 |
2022/02/01 | 295 | 296 | 294 | 296 | 25,200 |
2022/01/31 | 291 | 296 | 291 | 296 | 25,500 |
2022/01/28 | 285 | 293 | 285 | 293 | 39,100 |
2022/01/27 | 294 | 294 | 284 | 285 | 56,800 |
2022/01/26 | 290 | 293 | 289 | 293 | 20,300 |
2022/01/25 | 296 | 296 | 289 | 289 | 20,900 |
2022/01/24 | 289 | 296 | 289 | 296 | 21,100 |
2022/01/21 | 292 | 292 | 289 | 292 | 31,000 |
2022/01/20 | 289 | 295 | 288 | 293 | 37,900 |
2022/01/19 | 300 | 300 | 289 | 289 | 61,700 |
2022/01/18 | 304 | 306 | 300 | 301 | 25,800 |
2022/01/17 | 302 | 306 | 302 | 305 | 22,700 |
2022/01/14 | 304 | 304 | 301 | 302 | 43,100 |
2022/01/13 | 312 | 312 | 307 | 307 | 29,000 |
2022/01/12 | 304 | 310 | 303 | 310 | 28,100 |
2022/01/11 | 309 | 309 | 301 | 303 | 60,000 |
2022/01/07 | 312 | 315 | 306 | 309 | 65,500 |
2022/01/06 | 310 | 316 | 308 | 312 | 84,900 |
2022/01/05 | 311 | 318 | 311 | 313 | 90,900 |
2022/01/04 | 309 | 311 | 304 | 309 | 86,900 |