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
2026/06/26 905 921 903 919 45,300
2026/06/25 909 918 903 908 39,700
2026/06/24 905 911 897 899 33,500
2026/06/23 923 923 896 902 40,900
2026/06/22 928 933 909 910 51,000
2026/06/19 924 934 919 928 49,800
2026/06/18 914 922 900 922 66,100
2026/06/17 897 915 893 901 53,100
2026/06/16 899 903 889 891 49,600
2026/06/15 911 912 899 908 77,400
2026/06/12 904 910 881 885 94,200
2026/06/11 878 896 868 895 116,700
2026/06/10 895 897 876 886 143,900
2026/06/09 910 919 895 900 80,400
2026/06/08 917 924 898 907 134,100
2026/06/05 915 936 912 932 52,800
2026/06/04 931 931 913 917 79,600
2026/06/03 940 950 926 934 133,700
2026/06/02 946 946 925 925 95,800
2026/06/01 986 986 947 949 117,900
2026/05/29 980 988 971 981 65,200
2026/05/28 974 980 958 979 71,700
2026/05/27 951 978 949 974 137,000
2026/05/26 960 961 943 951 83,000
2026/05/25 961 967 940 960 91,900
2026/05/22 950 965 950 953 112,400
2026/05/21 961 966 941 950 106,100
2026/05/20 976 977 936 949 161,700
2026/05/19 986 992 972 975 98,100
2026/05/18 1,020 1,023 978 991 201,600
2026/05/15 1,068 1,073 1,003 1,019 214,100
2026/05/14 1,100 1,128 1,068 1,068 111,900
2026/05/13 1,080 1,147 1,074 1,105 253,500
2026/05/12 1,113 1,123 1,085 1,096 177,000
2026/05/11 1,123 1,134 1,103 1,107 86,200
2026/05/08 1,150 1,154 1,116 1,121 142,200
2026/05/07 1,145 1,172 1,145 1,163 72,400
2026/05/01 1,177 1,177 1,150 1,150 79,400
2026/04/30 1,174 1,181 1,161 1,177 48,400
2026/04/28 1,179 1,183 1,171 1,174 33,600
2026/04/27 1,161 1,176 1,160 1,173 58,800
2026/04/24 1,152 1,159 1,148 1,155 69,200
2026/04/23 1,153 1,160 1,140 1,152 78,700
2026/04/22 1,170 1,176 1,152 1,161 66,200
2026/04/21 1,196 1,198 1,169 1,173 76,500
2026/04/20 1,177 1,192 1,171 1,192 44,500
2026/04/17 1,191 1,195 1,172 1,176 51,000
2026/04/16 1,191 1,195 1,176 1,176 55,000
2026/04/15 1,201 1,212 1,188 1,195 63,700
2026/04/14 1,186 1,207 1,186 1,200 102,000
2026/04/13 1,190 1,201 1,171 1,187 45,800
2026/04/10 1,196 1,208 1,185 1,193 99,700
2026/04/09 1,178 1,205 1,168 1,195 118,800
2026/04/08 1,154 1,168 1,151 1,168 79,000
2026/04/07 1,136 1,150 1,131 1,140 57,200
2026/04/06 1,129 1,151 1,129 1,136 91,800
2026/04/03 1,143 1,143 1,127 1,131 50,800
2026/03/27 1,204 1,240 1,204 1,221 216,900
2026/03/26 1,247 1,258 1,217 1,222 166,400
2026/03/25 1,246 1,256 1,236 1,244 148,200
2026/03/24 1,226 1,239 1,215 1,230 161,000
2026/03/23 1,221 1,233 1,194 1,196 291,500
2026/03/19 1,291 1,299 1,263 1,263 177,200
2026/03/18 1,307 1,309 1,289 1,309 109,700
2026/03/17 1,309 1,309 1,283 1,289 123,300
2026/03/16 1,311 1,314 1,283 1,296 235,300
2026/03/13 1,335 1,335 1,309 1,318 193,400
2026/03/12 1,381 1,390 1,350 1,353 121,500
2026/03/11 1,370 1,402 1,362 1,381 129,300
2026/03/10 1,320 1,387 1,320 1,361 220,700
2026/03/09 1,302 1,323 1,288 1,304 208,700
2026/03/06 1,339 1,363 1,320 1,350 131,800
2026/03/05 1,336 1,366 1,325 1,339 203,700
2026/03/04 1,287 1,323 1,254 1,293 290,500
2026/03/03 1,371 1,394 1,347 1,347 187,500
2026/03/02 1,364 1,388 1,361 1,382 129,100
2026/02/27 1,382 1,397 1,369 1,394 148,200
2026/02/26 1,358 1,402 1,355 1,397 179,500
2026/02/25 1,366 1,369 1,335 1,358 153,400
2026/02/24 1,370 1,385 1,360 1,371 127,800
2026/02/20 1,376 1,382 1,361 1,366 107,500
2026/02/19 1,355 1,396 1,354 1,376 300,400
2026/02/18 1,320 1,349 1,313 1,347 164,300
2026/02/17 1,310 1,320 1,295 1,316 176,200
2026/02/16 1,300 1,320 1,275 1,315 347,600
2026/02/13 1,283 1,303 1,267 1,280 297,900
2026/02/12 1,230 1,307 1,230 1,278 525,100
2026/02/10 1,222 1,230 1,196 1,226 393,900
2026/02/09 1,195 1,237 1,168 1,224 1,156,800
2026/02/06 1,050 1,052 1,039 1,045 108,600
2026/02/05 1,047 1,057 1,047 1,050 56,600
2026/02/04 1,045 1,051 1,038 1,046 57,000
2026/02/03 1,044 1,046 1,032 1,041 99,100
2026/02/02 1,050 1,055 1,033 1,035 86,300
2026/01/30 1,047 1,051 1,039 1,042 94,400
2026/01/29 1,035 1,048 1,026 1,048 94,100
2026/01/28 1,043 1,043 1,028 1,033 52,800
2026/01/27 1,042 1,045 1,034 1,043 49,700
2026/01/26 1,045 1,045 1,025 1,033 114,500
2026/01/23 1,049 1,056 1,040 1,050 55,000
2026/01/22 1,046 1,057 1,037 1,049 80,700
2026/01/21 1,046 1,052 1,032 1,046 66,700
2026/01/20 1,045 1,062 1,035 1,051 85,300
2026/01/19 1,053 1,056 1,035 1,046 74,200
2026/01/16 1,039 1,059 1,026 1,056 126,700
2026/01/15 1,028 1,039 1,025 1,035 56,400
2026/01/14 1,045 1,048 1,028 1,028 104,900
2026/01/13 1,049 1,052 1,040 1,043 58,300
2026/01/09 1,045 1,051 1,043 1,043 69,200
2026/01/08 1,063 1,069 1,052 1,053 42,000
2026/01/07 1,058 1,070 1,043 1,063 106,300
2026/01/06 1,060 1,063 1,042 1,058 132,300
2026/01/05 1,056 1,069 1,048 1,050 84,200

このページの先頭へ