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 |
|---|---|---|---|---|---|
| 2024/09/26 | 918 | 927 | 907 | 927 | 158,500 |
| 2024/09/25 | 909 | 909 | 900 | 900 | 23,300 |
| 2024/09/24 | 901 | 912 | 900 | 909 | 54,800 |
| 2024/09/20 | 905 | 906 | 898 | 900 | 31,500 |
| 2024/09/19 | 904 | 908 | 896 | 900 | 37,700 |
| 2024/09/18 | 912 | 913 | 901 | 905 | 33,500 |
| 2024/09/17 | 900 | 911 | 898 | 911 | 41,400 |
| 2024/09/13 | 905 | 911 | 898 | 901 | 16,700 |
| 2024/09/12 | 900 | 911 | 898 | 907 | 66,100 |
| 2024/09/11 | 902 | 909 | 886 | 900 | 146,900 |
| 2024/09/10 | 902 | 910 | 900 | 909 | 61,800 |
| 2024/09/09 | 894 | 898 | 863 | 896 | 194,800 |
| 2024/09/06 | 903 | 910 | 899 | 909 | 35,800 |
| 2024/09/05 | 900 | 915 | 895 | 902 | 64,200 |
| 2024/09/04 | 904 | 915 | 895 | 895 | 198,000 |
| 2024/09/03 | 943 | 952 | 910 | 915 | 120,200 |
| 2024/09/02 | 917 | 960 | 909 | 958 | 261,100 |
| 2024/08/30 | 909 | 909 | 899 | 902 | 27,600 |
| 2024/08/29 | 909 | 909 | 891 | 897 | 85,900 |
| 2024/08/28 | 900 | 905 | 892 | 899 | 43,000 |
| 2024/08/27 | 911 | 911 | 899 | 900 | 49,300 |
| 2024/08/26 | 934 | 934 | 900 | 901 | 80,800 |
| 2024/08/23 | 963 | 963 | 927 | 928 | 95,000 |
| 2024/08/22 | 908 | 972 | 908 | 972 | 174,900 |
| 2024/08/21 | 928 | 928 | 906 | 908 | 39,200 |
| 2024/08/20 | 937 | 948 | 918 | 920 | 59,100 |
| 2024/08/19 | 914 | 959 | 914 | 944 | 102,500 |
| 2024/08/16 | 918 | 927 | 909 | 915 | 97,500 |
| 2024/08/15 | 944 | 954 | 888 | 908 | 244,000 |
| 2024/08/14 | 901 | 954 | 898 | 929 | 226,800 |
| 2024/08/13 | 842 | 881 | 842 | 881 | 122,500 |
| 2024/08/09 | 862 | 864 | 834 | 840 | 210,700 |
| 2024/08/08 | 850 | 863 | 843 | 853 | 144,200 |
| 2024/08/07 | 830 | 870 | 830 | 854 | 407,500 |
| 2024/08/06 | 813 | 845 | 800 | 824 | 386,200 |
| 2024/08/05 | 850 | 857 | 770 | 770 | 1,003,800 |
| 2024/08/02 | 899 | 899 | 859 | 862 | 501,200 |
| 2024/08/01 | 907 | 917 | 898 | 907 | 176,800 |
| 2024/07/31 | 901 | 915 | 899 | 912 | 220,500 |
| 2024/07/30 | 903 | 911 | 890 | 903 | 460,900 |
| 2024/07/29 | 895 | 913 | 895 | 908 | 288,500 |
| 2024/07/26 | 909 | 917 | 893 | 895 | 179,000 |
| 2024/07/25 | 905 | 913 | 890 | 899 | 299,300 |
| 2024/07/24 | 930 | 938 | 906 | 910 | 249,800 |
| 2024/07/23 | 910 | 945 | 909 | 913 | 331,000 |
| 2024/07/22 | 903 | 916 | 898 | 901 | 159,900 |
| 2024/07/19 | 900 | 906 | 888 | 902 | 409,000 |
| 2024/07/18 | 873 | 896 | 873 | 893 | 244,300 |
| 2024/07/17 | 873 | 890 | 871 | 876 | 265,400 |
| 2024/07/16 | 849 | 893 | 849 | 876 | 490,600 |
| 2024/07/12 | 849 | 856 | 843 | 849 | 249,600 |
| 2024/07/11 | 850 | 859 | 840 | 849 | 578,500 |
| 2024/07/10 | 860 | 861 | 844 | 850 | 835,500 |
| 2024/07/09 | 860 | 863 | 859 | 860 | 366,400 |
| 2024/07/08 | 860 | 862 | 860 | 860 | 182,600 |
| 2024/07/05 | 862 | 866 | 859 | 860 | 332,900 |
| 2024/07/04 | 860 | 862 | 859 | 860 | 216,500 |
| 2024/07/03 | 859 | 864 | 859 | 860 | 223,500 |
| 2024/07/02 | 860 | 862 | 858 | 860 | 287,200 |
| 2024/07/01 | 859 | 862 | 859 | 860 | 284,000 |
| 2024/06/28 | 859 | 862 | 859 | 860 | 190,900 |
| 2024/06/27 | 861 | 866 | 856 | 860 | 241,600 |
| 2024/06/26 | 861 | 864 | 857 | 860 | 151,700 |
| 2024/06/25 | 859 | 867 | 859 | 860 | 308,900 |
| 2024/06/24 | 860 | 867 | 858 | 861 | 209,900 |
| 2024/06/21 | 862 | 872 | 858 | 860 | 339,800 |
| 2024/06/20 | 865 | 870 | 858 | 865 | 254,700 |
| 2024/06/19 | 864 | 873 | 863 | 866 | 185,000 |
| 2024/06/18 | 879 | 879 | 862 | 864 | 279,000 |
| 2024/06/17 | 884 | 888 | 864 | 880 | 491,500 |
| 2024/06/14 | 900 | 914 | 857 | 900 | 1,368,700 |
| 2024/06/13 | 890 | 920 | 890 | 897 | 597,200 |
| 2024/06/12 | 876 | 888 | 871 | 887 | 466,800 |
| 2024/06/11 | 878 | 881 | 873 | 875 | 349,400 |
| 2024/06/10 | 870 | 884 | 868 | 883 | 709,500 |
| 2024/06/07 | 860 | 875 | 857 | 870 | 694,200 |
| 2024/06/06 | 860 | 869 | 859 | 866 | 1,748,200 |
| 2024/06/05 | 851 | 894 | 850 | 866 | 6,710,900 |
| 2024/06/04 | 653 | 653 | 653 | 653 | 58,000 |
| 2024/06/03 | 553 | 553 | 553 | 553 | 47,900 |
| 2024/05/31 | 477 | 482 | 470 | 473 | 167,000 |
| 2024/05/30 | 481 | 484 | 466 | 477 | 260,200 |
| 2024/05/29 | 490 | 494 | 485 | 485 | 99,700 |
| 2024/05/28 | 500 | 505 | 491 | 491 | 68,900 |
| 2024/05/27 | 488 | 500 | 488 | 497 | 112,900 |
| 2024/05/24 | 479 | 490 | 478 | 485 | 128,700 |
| 2024/05/23 | 499 | 502 | 482 | 482 | 213,300 |
| 2024/05/22 | 503 | 507 | 496 | 496 | 82,600 |
| 2024/05/21 | 503 | 507 | 498 | 498 | 92,000 |
| 2024/05/20 | 496 | 509 | 496 | 504 | 156,700 |
| 2024/05/17 | 487 | 493 | 483 | 488 | 88,200 |
| 2024/05/16 | 501 | 502 | 484 | 487 | 185,600 |
| 2024/05/15 | 500 | 505 | 495 | 496 | 110,900 |
| 2024/05/14 | 500 | 513 | 500 | 500 | 147,800 |
| 2024/05/13 | 514 | 514 | 495 | 500 | 297,600 |
| 2024/05/10 | 518 | 531 | 516 | 522 | 271,500 |
| 2024/05/09 | 496 | 540 | 496 | 524 | 834,100 |
| 2024/05/08 | 466 | 509 | 465 | 495 | 1,019,800 |
| 2024/05/07 | 489 | 492 | 475 | 482 | 380,800 |
| 2024/05/02 | 465 | 476 | 465 | 471 | 189,000 |
| 2024/05/01 | 476 | 481 | 465 | 466 | 278,600 |
| 2024/04/30 | 470 | 480 | 470 | 477 | 172,200 |
| 2024/04/26 | 477 | 480 | 469 | 474 | 277,500 |
| 2024/04/25 | 479 | 482 | 475 | 475 | 98,100 |
| 2024/04/24 | 473 | 482 | 472 | 479 | 105,300 |
| 2024/04/23 | 474 | 480 | 471 | 471 | 123,600 |
| 2024/04/22 | 475 | 478 | 468 | 472 | 183,800 |
| 2024/04/19 | 489 | 489 | 466 | 470 | 265,400 |
| 2024/04/18 | 477 | 491 | 476 | 486 | 103,000 |
| 2024/04/17 | 485 | 487 | 472 | 480 | 220,500 |
| 2024/04/16 | 495 | 497 | 485 | 485 | 245,400 |
| 2024/04/15 | 491 | 498 | 489 | 495 | 187,500 |
| 2024/04/12 | 501 | 502 | 493 | 494 | 136,400 |
| 2024/04/11 | 500 | 501 | 490 | 501 | 163,700 |
| 2024/04/10 | 501 | 507 | 500 | 502 | 149,600 |
| 2024/04/09 | 491 | 502 | 488 | 501 | 223,300 |
| 2024/04/08 | 491 | 495 | 487 | 492 | 208,400 |
| 2024/04/05 | 472 | 490 | 472 | 488 | 304,400 |
| 2024/04/04 | 505 | 505 | 483 | 483 | 447,000 |
| 2024/04/03 | 500 | 509 | 498 | 500 | 237,100 |
| 2024/04/02 | 516 | 519 | 505 | 505 | 344,000 |
| 2024/04/01 | 543 | 548 | 516 | 516 | 375,500 |
| 2024/03/29 | 534 | 545 | 532 | 537 | 296,100 |
| 2024/03/28 | 517 | 535 | 515 | 529 | 669,100 |
| 2024/03/27 | 551 | 555 | 547 | 552 | 358,100 |
| 2024/03/26 | 558 | 558 | 546 | 548 | 481,600 |
| 2024/03/25 | 566 | 573 | 560 | 560 | 289,400 |
| 2024/03/22 | 565 | 565 | 556 | 560 | 221,300 |
| 2024/03/21 | 555 | 566 | 553 | 562 | 356,200 |
| 2024/03/19 | 544 | 549 | 540 | 545 | 287,900 |
| 2024/03/18 | 549 | 552 | 541 | 545 | 243,200 |
| 2024/03/15 | 555 | 555 | 538 | 541 | 485,100 |
| 2024/03/14 | 550 | 557 | 546 | 556 | 199,000 |
| 2024/03/13 | 564 | 567 | 548 | 550 | 335,300 |
| 2024/03/12 | 557 | 564 | 548 | 559 | 417,100 |
| 2024/03/11 | 574 | 577 | 563 | 569 | 425,600 |
| 2024/03/08 | 586 | 596 | 582 | 584 | 320,500 |
| 2024/03/07 | 605 | 608 | 587 | 592 | 428,700 |
| 2024/03/06 | 597 | 605 | 588 | 598 | 371,000 |
| 2024/03/05 | 595 | 610 | 587 | 602 | 597,600 |
| 2024/03/04 | 587 | 610 | 581 | 587 | 744,900 |
| 2024/03/01 | 582 | 606 | 577 | 586 | 639,500 |
| 2024/02/29 | 584 | 590 | 575 | 583 | 417,500 |
| 2024/02/28 | 586 | 596 | 579 | 579 | 391,700 |
| 2024/02/27 | 578 | 591 | 573 | 584 | 360,200 |
| 2024/02/26 | 548 | 595 | 543 | 579 | 1,019,700 |
| 2024/02/22 | 547 | 550 | 545 | 548 | 153,000 |
| 2024/02/21 | 544 | 548 | 540 | 544 | 175,500 |
| 2024/02/20 | 551 | 553 | 546 | 548 | 297,200 |
| 2024/02/19 | 550 | 558 | 545 | 554 | 227,500 |
| 2024/02/16 | 550 | 562 | 544 | 552 | 526,800 |
| 2024/02/15 | 563 | 563 | 540 | 543 | 503,000 |
| 2024/02/14 | 556 | 569 | 548 | 563 | 462,900 |
| 2024/02/13 | 566 | 574 | 551 | 559 | 607,400 |
| 2024/02/09 | 543 | 560 | 531 | 560 | 884,100 |
| 2024/02/08 | 533 | 552 | 533 | 543 | 611,000 |
| 2024/02/07 | 513 | 534 | 512 | 532 | 536,500 |
| 2024/02/06 | 520 | 526 | 507 | 516 | 1,425,300 |
| 2024/02/05 | 537 | 557 | 533 | 554 | 1,000,000 |
| 2024/02/02 | 535 | 536 | 526 | 529 | 316,100 |
| 2024/02/01 | 530 | 544 | 526 | 534 | 448,500 |
| 2024/01/31 | 535 | 537 | 526 | 535 | 306,400 |
| 2024/01/30 | 547 | 550 | 532 | 536 | 588,700 |
| 2024/01/29 | 545 | 551 | 541 | 542 | 237,600 |
| 2024/01/26 | 545 | 548 | 541 | 543 | 219,500 |
| 2024/01/25 | 543 | 551 | 541 | 546 | 239,000 |
| 2024/01/24 | 550 | 551 | 538 | 544 | 396,000 |
| 2024/01/23 | 559 | 562 | 547 | 549 | 298,100 |
| 2024/01/22 | 550 | 564 | 550 | 557 | 347,600 |
| 2024/01/19 | 552 | 556 | 548 | 549 | 300,400 |
| 2024/01/18 | 550 | 557 | 541 | 546 | 499,800 |
| 2024/01/17 | 562 | 582 | 558 | 558 | 643,600 |
| 2024/01/16 | 568 | 572 | 551 | 560 | 695,900 |
| 2024/01/15 | 553 | 564 | 551 | 561 | 728,000 |
| 2024/01/12 | 553 | 553 | 530 | 540 | 622,800 |
| 2024/01/11 | 538 | 555 | 537 | 551 | 548,900 |
| 2024/01/10 | 546 | 559 | 535 | 535 | 1,149,200 |
| 2024/01/09 | 520 | 545 | 518 | 544 | 922,000 |
| 2024/01/05 | 510 | 518 | 508 | 517 | 446,600 |
| 2024/01/04 | 497 | 515 | 492 | 513 | 848,800 |