4593 (株)ヘリオス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 280 | 296 | 275 | 278 | 2,978,000 | 278 |
| 2025-02-04 | 290 | 292 | 275 | 280 | 2,238,500 | 280 |
| 2025-02-03 | 267 | 278 | 264 | 272 | 1,719,200 | 272 |
| 2025-01-31 | 280 | 284 | 270 | 271 | 2,719,700 | 271 |
| 2025-01-30 | 291 | 298 | 280 | 286 | 3,483,400 | 286 |
| 2025-01-29 | 272 | 303 | 272 | 291 | 6,370,100 | 291 |
| 2025-01-28 | 269 | 294 | 264 | 272 | 7,940,900 | 272 |
| 2025-01-27 | 273 | 310 | 268 | 301 | 10,371,300 | 301 |
| 2025-01-24 | 247 | 267 | 242 | 266 | 4,106,400 | 266 |
| 2025-01-23 | 247 | 260 | 245 | 249 | 5,078,500 | 249 |
| 2025-01-22 | 233 | 253 | 233 | 246 | 5,607,800 | 246 |
| 2025-01-21 | 243 | 244 | 223 | 232 | 4,601,300 | 232 |
| 2025-01-20 | 239 | 247 | 233 | 241 | 6,727,900 | 241 |
| 2025-01-17 | 232 | 243 | 227 | 235 | 10,044,200 | 235 |
| 2025-01-16 | 217 | 247 | 209 | 231 | 24,131,400 | 231 |
| 2025-01-15 | 203 | 205 | 196 | 200 | 1,173,900 | 200 |
| 2025-01-14 | 198 | 203 | 196 | 201 | 1,377,000 | 201 |
| 2025-01-10 | 192 | 202 | 190 | 202 | 1,259,000 | 202 |
| 2025-01-09 | 190 | 199 | 189 | 193 | 990,200 | 193 |
| 2025-01-08 | 188 | 191 | 184 | 191 | 811,700 | 191 |
| 2025-01-07 | 179 | 189 | 176 | 188 | 896,000 | 188 |
| 2025-01-06 | 180 | 181 | 176 | 178 | 586,600 | 178 |
分割・併合履歴 ： なし