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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 397 | 406 | 341 | 341 | 10,083,400 | 341 |
| 2025-12-09 | 410 | 422 | 410 | 421 | 1,270,500 | 421 |
| 2025-12-08 | 425 | 425 | 403 | 416 | 1,900,200 | 416 |
| 2025-12-05 | 413 | 438 | 413 | 425 | 2,343,400 | 425 |
| 2025-12-04 | 402 | 427 | 400 | 411 | 2,877,400 | 411 |
| 2025-12-03 | 448 | 451 | 371 | 402 | 7,331,200 | 402 |
| 2025-12-02 | 466 | 474 | 447 | 447 | 1,884,700 | 447 |
| 2025-12-01 | 489 | 489 | 462 | 466 | 1,772,200 | 466 |
| 2025-11-28 | 496 | 499 | 484 | 485 | 1,740,600 | 485 |
| 2025-11-27 | 476 | 495 | 473 | 494 | 1,749,400 | 494 |
| 2025-11-26 | 468 | 475 | 456 | 475 | 1,335,500 | 475 |
| 2025-11-25 | 485 | 486 | 465 | 467 | 1,794,700 | 467 |
| 2025-11-21 | 478 | 491 | 462 | 475 | 2,253,500 | 475 |
| 2025-11-20 | 457 | 487 | 457 | 486 | 1,852,200 | 486 |
| 2025-11-19 | 446 | 459 | 440 | 452 | 1,002,700 | 452 |
| 2025-11-18 | 456 | 468 | 442 | 451 | 1,645,900 | 451 |
| 2025-11-17 | 467 | 469 | 444 | 451 | 1,868,700 | 451 |
| 2025-11-14 | 456 | 498 | 442 | 463 | 3,902,500 | 463 |
| 2025-11-13 | 461 | 468 | 453 | 461 | 1,491,300 | 461 |
| 2025-11-12 | 428 | 464 | 426 | 462 | 2,619,600 | 462 |
| 2025-11-11 | 463 | 466 | 416 | 425 | 5,688,400 | 425 |
| 2025-11-10 | 462 | 467 | 458 | 463 | 904,500 | 463 |
| 2025-11-07 | 469 | 476 | 459 | 467 | 1,520,500 | 467 |
| 2025-11-06 | 488 | 491 | 473 | 474 | 954,500 | 474 |
| 2025-11-05 | 487 | 490 | 471 | 488 | 1,175,900 | 488 |
| 2025-11-04 | 488 | 497 | 481 | 494 | 887,100 | 494 |
| 2025-10-31 | 476 | 492 | 473 | 492 | 1,226,100 | 492 |
| 2025-10-30 | 481 | 487 | 467 | 476 | 1,828,500 | 476 |
| 2025-10-29 | 501 | 508 | 483 | 488 | 1,657,400 | 488 |
| 2025-10-28 | 497 | 514 | 494 | 507 | 2,304,900 | 507 |
| 2025-10-27 | 489 | 503 | 481 | 489 | 1,378,600 | 489 |
| 2025-10-24 | 486 | 490 | 479 | 488 | 974,800 | 488 |
| 2025-10-23 | 485 | 497 | 482 | 482 | 913,400 | 482 |
| 2025-10-22 | 475 | 497 | 474 | 493 | 1,408,100 | 493 |
| 2025-10-21 | 494 | 494 | 475 | 476 | 1,493,700 | 476 |
| 2025-10-20 | 465 | 490 | 465 | 490 | 1,690,600 | 490 |
| 2025-10-17 | 476 | 480 | 461 | 464 | 1,257,700 | 464 |
| 2025-10-16 | 476 | 484 | 470 | 480 | 1,428,100 | 480 |
| 2025-10-15 | 460 | 479 | 457 | 468 | 2,496,800 | 468 |
| 2025-10-14 | 490 | 495 | 457 | 468 | 5,318,400 | 468 |
| 2025-10-10 | 505 | 509 | 497 | 499 | 1,528,000 | 499 |
| 2025-10-09 | 520 | 521 | 506 | 510 | 1,959,900 | 510 |
| 2025-10-08 | 515 | 530 | 511 | 520 | 2,661,800 | 520 |
| 2025-10-07 | 519 | 531 | 501 | 505 | 2,640,700 | 505 |
| 2025-10-06 | 510 | 512 | 495 | 509 | 2,050,900 | 509 |
| 2025-10-03 | 500 | 502 | 485 | 499 | 2,393,200 | 499 |
| 2025-10-02 | 500 | 510 | 492 | 500 | 1,889,800 | 500 |
| 2025-10-01 | 510 | 515 | 499 | 499 | 2,651,200 | 499 |
| 2025-09-30 | 553 | 553 | 516 | 521 | 3,529,400 | 521 |
| 2025-09-29 | 568 | 572 | 557 | 559 | 1,040,800 | 559 |
| 2025-09-26 | 565 | 572 | 555 | 558 | 1,610,200 | 558 |
| 2025-09-25 | 590 | 590 | 559 | 573 | 2,476,000 | 573 |
| 2025-09-24 | 622 | 628 | 580 | 580 | 3,901,200 | 580 |
| 2025-09-22 | 596 | 628 | 594 | 622 | 4,317,900 | 622 |
| 2025-09-19 | 569 | 594 | 563 | 591 | 3,024,800 | 591 |
| 2025-09-18 | 580 | 583 | 552 | 568 | 3,379,900 | 568 |
| 2025-09-17 | 575 | 595 | 567 | 584 | 2,183,600 | 584 |
| 2025-09-16 | 590 | 593 | 564 | 584 | 3,511,700 | 584 |
| 2025-09-12 | 541 | 599 | 534 | 585 | 6,494,300 | 585 |
| 2025-09-11 | 533 | 537 | 526 | 535 | 1,368,300 | 535 |
| 2025-09-10 | 545 | 546 | 525 | 536 | 1,789,600 | 536 |
| 2025-09-09 | 561 | 575 | 532 | 536 | 2,981,500 | 536 |
| 2025-09-08 | 547 | 570 | 544 | 555 | 3,116,400 | 555 |
| 2025-09-05 | 524 | 545 | 510 | 543 | 2,538,700 | 543 |
| 2025-09-04 | 530 | 551 | 510 | 518 | 3,818,200 | 518 |
| 2025-09-03 | 542 | 544 | 525 | 530 | 2,947,600 | 530 |
| 2025-09-02 | 541 | 559 | 536 | 544 | 2,729,600 | 544 |
| 2025-09-01 | 525 | 561 | 521 | 543 | 5,033,100 | 543 |
| 2025-08-29 | 550 | 553 | 508 | 540 | 9,954,000 | 540 |
| 2025-08-28 | 482 | 494 | 480 | 490 | 2,875,600 | 490 |
| 2025-08-27 | 490 | 492 | 474 | 479 | 4,181,900 | 479 |
| 2025-08-26 | 510 | 511 | 478 | 486 | 4,623,100 | 486 |
| 2025-08-25 | 563 | 564 | 474 | 500 | 14,732,500 | 500 |
| 2025-08-22 | 547 | 578 | 547 | 573 | 3,668,800 | 573 |
| 2025-08-21 | 557 | 564 | 540 | 545 | 4,391,700 | 545 |
| 2025-08-20 | 591 | 596 | 563 | 567 | 5,225,200 | 567 |
| 2025-08-19 | 602 | 611 | 590 | 595 | 5,956,300 | 595 |
| 2025-08-18 | 600 | 615 | 574 | 606 | 7,015,900 | 606 |
| 2025-08-15 | 569 | 645 | 547 | 601 | 17,494,200 | 601 |
| 2025-08-14 | 559 | 596 | 540 | 574 | 13,964,100 | 574 |
| 2025-08-13 | 635 | 638 | 530 | 530 | 8,214,100 | 530 |
| 2025-08-12 | 641 | 648 | 630 | 630 | 3,521,500 | 630 |
| 2025-08-08 | 634 | 638 | 620 | 637 | 3,491,400 | 637 |
| 2025-08-07 | 642 | 648 | 631 | 632 | 2,308,700 | 632 |
| 2025-08-06 | 645 | 650 | 628 | 642 | 3,591,400 | 642 |
| 2025-08-05 | 632 | 654 | 622 | 645 | 5,795,500 | 645 |
| 2025-08-04 | 622 | 646 | 617 | 622 | 3,932,300 | 622 |
| 2025-08-01 | 655 | 662 | 636 | 637 | 5,109,700 | 637 |
| 2025-07-31 | 637 | 664 | 630 | 657 | 5,638,900 | 657 |
| 2025-07-30 | 655 | 658 | 634 | 638 | 5,492,300 | 638 |
| 2025-07-29 | 675 | 683 | 637 | 653 | 8,636,500 | 653 |
| 2025-07-28 | 692 | 701 | 667 | 667 | 8,996,600 | 667 |
| 2025-07-25 | 711 | 728 | 675 | 678 | 17,585,700 | 678 |
| 2025-07-24 | 698 | 737 | 691 | 713 | 18,856,000 | 713 |
| 2025-07-23 | 720 | 747 | 694 | 697 | 21,598,500 | 697 |
| 2025-07-22 | 712 | 717 | 667 | 713 | 18,488,600 | 713 |
| 2025-07-18 | 664 | 723 | 660 | 700 | 35,025,200 | 700 |
| 2025-07-17 | 643 | 706 | 613 | 694 | 60,122,900 | 694 |
| 2025-07-16 | 520 | 610 | 515 | 610 | 28,455,300 | 610 |
| 2025-07-15 | 524 | 535 | 504 | 510 | 5,606,000 | 510 |
| 2025-07-14 | 512 | 533 | 496 | 533 | 5,709,700 | 533 |
| 2025-07-11 | 494 | 531 | 492 | 517 | 8,262,900 | 517 |
| 2025-07-10 | 510 | 565 | 489 | 494 | 18,595,500 | 494 |
| 2025-07-09 | 463 | 507 | 457 | 507 | 6,549,700 | 507 |
| 2025-07-08 | 437 | 469 | 432 | 459 | 4,769,100 | 459 |
| 2025-07-07 | 424 | 429 | 419 | 427 | 1,278,700 | 427 |
| 2025-07-04 | 427 | 430 | 418 | 423 | 1,660,100 | 423 |
| 2025-07-03 | 414 | 427 | 414 | 423 | 1,938,700 | 423 |
| 2025-07-02 | 424 | 425 | 410 | 416 | 2,991,800 | 416 |
| 2025-07-01 | 454 | 462 | 428 | 432 | 4,647,500 | 432 |
| 2025-06-30 | 448 | 472 | 437 | 460 | 5,466,800 | 460 |
| 2025-06-27 | 450 | 484 | 448 | 452 | 5,655,000 | 452 |
| 2025-06-26 | 482 | 486 | 447 | 455 | 9,810,900 | 455 |
| 2025-06-25 | 435 | 443 | 420 | 433 | 3,722,900 | 433 |
| 2025-06-24 | 447 | 449 | 420 | 440 | 5,929,500 | 440 |
| 2025-06-23 | 446 | 448 | 414 | 419 | 5,896,400 | 419 |
| 2025-06-20 | 471 | 476 | 446 | 451 | 5,348,500 | 451 |
| 2025-06-19 | 500 | 508 | 470 | 473 | 5,042,600 | 473 |
| 2025-06-18 | 510 | 518 | 496 | 503 | 5,576,600 | 503 |
| 2025-06-17 | 541 | 546 | 511 | 518 | 9,553,700 | 518 |
| 2025-06-16 | 523 | 549 | 516 | 541 | 9,491,700 | 541 |
| 2025-06-13 | 507 | 524 | 486 | 517 | 10,291,900 | 517 |
| 2025-06-12 | 506 | 525 | 494 | 503 | 11,449,600 | 503 |
| 2025-06-11 | 505 | 507 | 473 | 498 | 16,578,700 | 498 |
| 2025-06-10 | 450 | 493 | 450 | 493 | 18,150,600 | 493 |
| 2025-06-09 | 425 | 439 | 407 | 413 | 5,372,500 | 413 |
| 2025-06-06 | 454 | 466 | 421 | 423 | 8,242,400 | 423 |
| 2025-06-05 | 430 | 472 | 424 | 446 | 13,380,900 | 446 |
| 2025-06-04 | 447 | 467 | 426 | 430 | 17,578,000 | 430 |
| 2025-06-03 | 535 | 567 | 435 | 435 | 21,156,100 | 435 |
| 2025-06-02 | 461 | 535 | 461 | 535 | 1,484,600 | 535 |
| 2025-05-30 | 385 | 455 | 384 | 455 | 21,004,800 | 455 |
| 2025-05-29 | 372 | 385 | 365 | 375 | 6,421,100 | 375 |
| 2025-05-28 | 346 | 379 | 337 | 373 | 4,335,200 | 373 |
| 2025-05-27 | 344 | 348 | 338 | 344 | 2,250,900 | 344 |
| 2025-05-26 | 335 | 344 | 327 | 339 | 1,906,000 | 339 |
| 2025-05-23 | 356 | 362 | 329 | 329 | 5,667,500 | 329 |
| 2025-05-22 | 346 | 357 | 346 | 350 | 2,239,100 | 350 |
| 2025-05-21 | 358 | 360 | 346 | 350 | 4,332,800 | 350 |
| 2025-05-20 | 368 | 371 | 356 | 359 | 5,567,900 | 359 |
| 2025-05-19 | 350 | 363 | 337 | 362 | 6,044,300 | 362 |
| 2025-05-16 | 336 | 352 | 330 | 348 | 6,258,500 | 348 |
| 2025-05-15 | 317 | 350 | 315 | 337 | 10,082,100 | 337 |
| 2025-05-14 | 333 | 335 | 318 | 320 | 5,172,400 | 320 |
| 2025-05-13 | 308 | 329 | 307 | 321 | 4,492,900 | 321 |
| 2025-05-12 | 320 | 322 | 303 | 303 | 2,338,900 | 303 |
| 2025-05-09 | 323 | 326 | 315 | 322 | 2,582,800 | 322 |
| 2025-05-08 | 315 | 324 | 308 | 323 | 3,120,100 | 323 |
| 2025-05-07 | 323 | 330 | 310 | 317 | 4,397,700 | 317 |
| 2025-05-02 | 323 | 332 | 316 | 323 | 5,850,100 | 323 |
| 2025-05-01 | 320 | 333 | 315 | 320 | 4,793,600 | 320 |
| 2025-04-30 | 325 | 341 | 321 | 323 | 8,484,900 | 323 |
| 2025-04-28 | 330 | 331 | 312 | 320 | 8,866,000 | 320 |
| 2025-04-25 | 300 | 334 | 298 | 325 | 10,470,200 | 325 |
| 2025-04-24 | 314 | 334 | 300 | 303 | 15,010,500 | 303 |
| 2025-04-23 | 283 | 356 | 273 | 312 | 35,685,900 | 312 |
| 2025-04-22 | 282 | 284 | 266 | 278 | 3,769,000 | 278 |
| 2025-04-21 | 305 | 310 | 291 | 293 | 3,010,400 | 293 |
| 2025-04-18 | 283 | 316 | 283 | 306 | 8,231,700 | 306 |
| 2025-04-17 | 270 | 280 | 269 | 278 | 1,967,300 | 278 |
| 2025-04-16 | 278 | 281 | 265 | 269 | 2,155,000 | 269 |
| 2025-04-15 | 274 | 278 | 264 | 267 | 2,318,400 | 267 |
| 2025-04-14 | 257 | 284 | 255 | 274 | 4,117,700 | 274 |
| 2025-04-11 | 235 | 257 | 229 | 257 | 2,152,200 | 257 |
| 2025-04-10 | 248 | 250 | 230 | 236 | 2,704,900 | 236 |
| 2025-04-09 | 230 | 234 | 214 | 224 | 2,326,800 | 224 |
| 2025-04-08 | 216 | 230 | 216 | 222 | 1,794,700 | 222 |
| 2025-04-07 | 209 | 211 | 194 | 196 | 2,814,600 | 196 |
| 2025-04-04 | 213 | 225 | 209 | 224 | 2,981,700 | 224 |
| 2025-04-03 | 200 | 223 | 196 | 218 | 4,171,500 | 218 |
| 2025-04-02 | 270 | 273 | 204 | 213 | 7,582,600 | 213 |
| 2025-04-01 | 270 | 276 | 267 | 271 | 1,293,700 | 271 |
| 2025-03-31 | 269 | 283 | 265 | 271 | 1,941,300 | 271 |
| 2025-03-28 | 269 | 273 | 268 | 273 | 395,000 | 273 |
| 2025-03-27 | 272 | 278 | 267 | 271 | 881,700 | 271 |
| 2025-03-26 | 276 | 283 | 269 | 273 | 1,065,300 | 273 |
| 2025-03-25 | 271 | 280 | 267 | 277 | 1,321,300 | 277 |
| 2025-03-24 | 280 | 286 | 268 | 269 | 2,175,300 | 269 |
| 2025-03-21 | 287 | 288 | 279 | 279 | 1,076,200 | 279 |
| 2025-03-19 | 281 | 293 | 280 | 284 | 1,325,100 | 284 |
| 2025-03-18 | 277 | 283 | 275 | 282 | 1,247,200 | 282 |
| 2025-03-17 | 280 | 283 | 276 | 278 | 927,900 | 278 |
| 2025-03-14 | 278 | 281 | 274 | 277 | 1,115,000 | 277 |
| 2025-03-13 | 292 | 301 | 278 | 278 | 3,812,800 | 278 |
| 2025-03-12 | 295 | 298 | 276 | 276 | 2,633,900 | 276 |
| 2025-03-11 | 262 | 284 | 257 | 278 | 2,653,100 | 278 |
| 2025-03-10 | 265 | 274 | 259 | 267 | 2,746,000 | 267 |
| 2025-03-07 | 280 | 282 | 264 | 265 | 3,931,900 | 265 |
| 2025-03-06 | 295 | 296 | 280 | 284 | 1,960,500 | 284 |
| 2025-03-05 | 301 | 303 | 289 | 294 | 2,047,400 | 294 |
| 2025-03-04 | 310 | 313 | 299 | 301 | 1,399,900 | 301 |
| 2025-03-03 | 311 | 314 | 293 | 310 | 2,772,300 | 310 |
| 2025-02-28 | 315 | 317 | 302 | 304 | 1,784,500 | 304 |
| 2025-02-27 | 321 | 327 | 312 | 315 | 1,627,300 | 315 |
| 2025-02-26 | 316 | 324 | 309 | 317 | 1,865,200 | 317 |
| 2025-02-25 | 324 | 333 | 313 | 318 | 2,767,500 | 318 |
| 2025-02-21 | 351 | 367 | 330 | 330 | 5,013,200 | 330 |
| 2025-02-20 | 375 | 389 | 358 | 364 | 4,078,600 | 364 |
| 2025-02-19 | 384 | 403 | 364 | 374 | 5,551,700 | 374 |
| 2025-02-18 | 394 | 407 | 376 | 386 | 7,941,000 | 386 |
| 2025-02-17 | 338 | 408 | 335 | 381 | 12,319,500 | 381 |
| 2025-02-14 | 315 | 338 | 306 | 338 | 6,014,600 | 338 |
| 2025-02-13 | 301 | 318 | 298 | 313 | 3,641,000 | 313 |
| 2025-02-12 | 311 | 314 | 294 | 298 | 5,191,300 | 298 |
| 2025-02-10 | 288 | 295 | 284 | 295 | 1,906,800 | 295 |
| 2025-02-07 | 279 | 293 | 274 | 289 | 1,974,400 | 289 |
| 2025-02-06 | 274 | 282 | 273 | 276 | 1,240,600 | 276 |
| 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