4593 (株)ヘリオス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08291291279289635,300289
2022-12-07293299289291730,200291
2022-12-06297304291300467,300300
2022-12-05303305290299875,100299
2022-12-022943082893051,361,700305
2022-12-01276287276286678,900286
2022-11-30285285272274902,100274
2022-11-29288288282284349,200284
2022-11-28287300287293829,400293
2022-11-25276290276283810,400283
2022-11-24278281275277524,400277
2022-11-22279282278280272,900280
2022-11-21285285278279356,200279
2022-11-18279286277282395,000282
2022-11-17287287278278583,100278
2022-11-16298299288288483,800288
2022-11-152863052813011,284,500301
2022-11-14285298285289641,300289
2022-11-11283288280288585,900288
2022-11-10279284275275251,200275
2022-11-09278286278279284,000279
2022-11-08275285274277322,700277
2022-11-07279280272274438,100274
2022-11-04288288276279329,400279
2022-11-02292296287289155,800289
2022-11-01293295286293254,500293
2022-10-31305311288293912,400293
2022-10-28313314304304397,100304
2022-10-27315318309318354,800318
2022-10-26315323312321592,900321
2022-10-25306315304314390,000314
2022-10-24306312300311401,200311
2022-10-21310312300303266,900303
2022-10-20310318306314416,200314
2022-10-19312317309314429,100314
2022-10-18303316303312699,700312
2022-10-17298307297302581,800302
2022-10-14298303295303502,100303
2022-10-13298299290296785,300296
2022-10-12289292286288194,400288
2022-10-11295299288289433,200289
2022-10-07302312298300836,600300
2022-10-06299309294309691,800309
2022-10-05279305279304785,500304
2022-10-04272281270277241,700277
2022-10-03264273260272278,500272
2022-09-30272274266268358,100268
2022-09-29270283269280470,900280
2022-09-28273277265265476,600265
2022-09-27275282272275627,600275
2022-09-26282284276276569,400276
2022-09-22298298287288614,200288
2022-09-21300301296299372,500299
2022-09-20307309298302346,200302
2022-09-16301312300311308,100311
2022-09-15308308300301405,900301
2022-09-14304306302306206,100306
2022-09-13311312306307276,700307
2022-09-12313316310313332,500313
2022-09-09310314308313389,300313
2022-09-08305309301308204,300308
2022-09-07306306300301334,900301
2022-09-06312312303304499,900304
2022-09-05304316302315540,100315
2022-09-02302307300305530,900305
2022-09-01310310299300932,400300
2022-08-31315315310311434,800311
2022-08-30316318311314410,000314
2022-08-29318320315315495,100315
2022-08-26317326317325582,800325
2022-08-25321324316316447,900316
2022-08-24317321315319495,000319
2022-08-23321323317317656,200317
2022-08-22326330323325401,800325
2022-08-19334338330332360,400332
2022-08-18333337328337538,200337
2022-08-17329338324337552,800337
2022-08-16321341321337850,700337
2022-08-153263263163221,004,000322
2022-08-12323331323324545,800324
2022-08-103453453193221,526,800322
2022-08-09359361350355370,900355
2022-08-08354361347361522,300361
2022-08-05365366356358492,800358
2022-08-04374374362365594,200365
2022-08-03378385372372454,800372
2022-08-02382383372372476,200372
2022-08-01380387375381332,100381
2022-07-29388396379380422,500380
2022-07-28393396378383480,500383
2022-07-27391397386390419,800390
2022-07-26396400382390671,400390
2022-07-254104233984001,697,800400
2022-07-223794163754132,466,200413
2022-07-213633903613821,192,700382
2022-07-20367380367369715,600369
2022-07-193593773493671,056,200367
2022-07-15353359347359603,200359
2022-07-143443603373561,410,300356
2022-07-133663703423442,433,800344
2022-07-12344347340345351,600345
2022-07-11348349340342458,300342
2022-07-08338355333344740,700344
2022-07-07352353336337803,300337
2022-07-063533693433471,828,700347
2022-07-05337347336338435,800338
2022-07-04346346334335636,500335
2022-07-01355355341342960,100342
2022-06-30370380356356839,600356
2022-06-29371375363367804,500367
2022-06-28370379369378603,400378
2022-06-27384390367373816,200373
2022-06-24380397377388844,100388
2022-06-23368379363374562,600374
2022-06-22385387367372758,500372
2022-06-213583923533841,062,100384
2022-06-20367370349357425,100357
2022-06-17357366356359507,700359
2022-06-16378379367368468,800368
2022-06-15374379366368568,700368
2022-06-143813843673801,167,200380
2022-06-133964043873931,214,500393
2022-06-104294354104151,872,700415
2022-06-093874493834376,299,300437
2022-06-083803913753861,063,000386
2022-06-074054063743802,224,200380
2022-06-063704043703992,707,700399
2022-06-033653993513696,219,900369
2022-06-0238241535936410,193,800364
2022-06-013403663393583,357,600358
2022-05-313453523313383,955,900338
2022-05-303683773473473,155,100347
2022-05-273954013523534,087,400353
2022-05-264284323913944,465,800394
2022-05-2554655940641519,348,500415
2022-05-24545545545545105,400545
2022-05-23645645645645126,300645
2022-05-20770802768795238,600795
2022-05-19776789767770176,800770
2022-05-18804807782804223,100804
2022-05-17794815778805192,900805
2022-05-16777823777797494,200797
2022-05-13765800762768488,500768
2022-05-12786790751786342,400786
2022-05-11713825713801817,500801
2022-05-10701740693728286,700728
2022-05-09720724705708272,400708
2022-05-06720736711724249,200724
2022-05-02731737720731192,900731
2022-04-28734761734746194,200746
2022-04-27716733709731288,300731
2022-04-26755758731746309,400746
2022-04-25752759735748411,900748
2022-04-22782787769779428,000779
2022-04-21777803772797400,100797
2022-04-20807807784788545,500788
2022-04-19823833801805364,200805
2022-04-18839846820823272,900823
2022-04-15830854815849264,300849
2022-04-14832847823841316,300841
2022-04-13807817790817336,300817
2022-04-12815819802808292,100808
2022-04-11810826792816591,600816
2022-04-08843848814821517,600821
2022-04-079069068368391,101,700839
2022-04-06900930894910924,300910
2022-04-059039068899051,132,200905
2022-04-041,1291,1708868942,622,500894
2022-04-011,1441,1541,1101,119288,4001,119
2022-03-311,1661,1721,1361,163168,0001,163
2022-03-301,1921,1921,1671,177128,9001,177
2022-03-291,1331,1661,1301,162147,8001,162
2022-03-281,2021,2021,1421,142163,2001,142
2022-03-251,2241,2281,1741,214203,4001,214
2022-03-241,1961,2671,1881,204329,1001,204
2022-03-231,2001,2271,1871,210222,1001,210
2022-03-221,2251,2531,1721,182249,0001,182
2022-03-181,1401,2211,1281,209339,0001,209
2022-03-171,1161,1321,0741,117333,6001,117
2022-03-161,0801,1091,0761,086429,4001,086
2022-03-151,0601,0821,0561,067173,1001,067
2022-03-141,1161,1161,0541,070299,1001,070
2022-03-111,1411,1411,1031,120183,8001,120
2022-03-101,1311,1571,0961,153336,2001,153
2022-03-091,0841,0951,0271,080475,7001,080
2022-03-081,0961,1381,0951,110394,8001,110
2022-03-071,1201,1621,0991,116321,2001,116
2022-03-041,1971,2631,1341,144830,6001,144
2022-03-031,2791,2901,1871,200443,9001,200
2022-03-021,2391,2951,2231,245487,8001,245
2022-03-011,2411,2821,2231,267517,3001,267
2022-02-281,1701,2761,1631,265623,3001,265
2022-02-251,2081,2301,1561,193410,3001,193
2022-02-241,1351,2111,1331,161568,6001,161
2022-02-221,1071,1741,1051,123458,0001,123
2022-02-211,1331,1821,1081,151342,1001,151
2022-02-181,1411,1891,1241,180484,1001,180
2022-02-171,2001,2231,1581,185615,7001,185
2022-02-161,1051,2191,1051,1981,457,0001,198
2022-02-151,0101,0869961,045307,6001,045
2022-02-141,0091,0159681,003422,2001,003
2022-02-101,0471,0611,0361,039155,9001,039
2022-02-091,0471,0479991,035280,6001,035
2022-02-081,0341,0651,0271,050128,8001,050
2022-02-071,0561,0691,0361,049100,3001,049
2022-02-041,0501,0591,0221,055154,5001,055
2022-02-031,0721,0851,0591,066132,9001,066
2022-02-021,0601,1051,0601,10288,8001,102
2022-02-011,0401,0961,0401,047162,7001,047
2022-01-311,0371,0501,0181,037131,0001,037
2022-01-281,0891,1001,0201,033222,5001,033
2022-01-271,0861,0951,0601,066258,6001,066
2022-01-261,0341,0961,0341,070193,1001,070
2022-01-251,1421,1581,0291,050407,0001,050
2022-01-241,0291,0761,0251,068218,5001,068
2022-01-211,0591,0681,0231,033254,6001,033
2022-01-201,0711,0931,0621,083168,6001,083
2022-01-191,1101,1141,0651,071296,5001,071
2022-01-181,1471,1661,1311,143142,7001,143
2022-01-171,1861,1911,1421,147205,8001,147
2022-01-141,2051,2131,1801,188446,4001,188
2022-01-131,2711,2941,2311,231220,2001,231
2022-01-121,2701,3021,2611,301142,8001,301
2022-01-111,2011,2511,1951,243276,8001,243
2022-01-071,2011,2201,1941,210206,6001,210
2022-01-061,2391,2721,1931,202355,5001,202
2022-01-051,2541,2751,2341,269176,0001,269
2022-01-041,2811,2811,2351,268213,5001,268

分割・併合履歴 : なし