4593 (株)ヘリオス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 143 | 146 | 137 | 145 | 1,321,400 | 145 |
| 2024-04-18 | 144 | 147 | 141 | 145 | 796,700 | 145 |
| 2024-04-17 | 147 | 151 | 144 | 144 | 789,200 | 144 |
| 2024-04-16 | 148 | 152 | 142 | 147 | 1,540,300 | 147 |
| 2024-04-15 | 150 | 153 | 147 | 148 | 1,145,200 | 148 |
| 2024-04-12 | 159 | 161 | 153 | 153 | 1,483,600 | 153 |
| 2024-04-11 | 159 | 163 | 159 | 160 | 922,000 | 160 |
| 2024-04-10 | 165 | 167 | 159 | 161 | 1,329,800 | 161 |
| 2024-04-09 | 170 | 172 | 158 | 168 | 3,274,600 | 168 |
| 2024-04-08 | 182 | 183 | 170 | 174 | 3,375,400 | 174 |
| 2024-04-05 | 169 | 188 | 167 | 180 | 5,555,100 | 180 |
| 2024-04-04 | 164 | 189 | 162 | 172 | 9,769,000 | 172 |
| 2024-04-03 | 160 | 166 | 156 | 164 | 1,306,800 | 164 |
| 2024-04-02 | 165 | 166 | 155 | 157 | 1,618,500 | 157 |
| 2024-04-01 | 161 | 170 | 157 | 167 | 2,066,800 | 167 |
| 2024-03-29 | 150 | 162 | 150 | 161 | 2,287,800 | 161 |
| 2024-03-28 | 140 | 151 | 140 | 150 | 1,258,300 | 150 |
| 2024-03-27 | 144 | 145 | 138 | 140 | 1,174,900 | 140 |
| 2024-03-26 | 146 | 147 | 143 | 143 | 1,088,900 | 143 |
| 2024-03-25 | 149 | 152 | 146 | 147 | 1,065,800 | 147 |
| 2024-03-22 | 146 | 152 | 142 | 151 | 2,286,800 | 151 |
| 2024-03-21 | 134 | 155 | 133 | 146 | 7,533,000 | 146 |
| 2024-03-19 | 130 | 134 | 128 | 132 | 632,600 | 132 |
| 2024-03-18 | 131 | 133 | 127 | 131 | 476,800 | 131 |
| 2024-03-15 | 131 | 134 | 129 | 130 | 507,500 | 130 |
| 2024-03-14 | 133 | 137 | 132 | 133 | 291,200 | 133 |
| 2024-03-13 | 135 | 137 | 132 | 132 | 423,000 | 132 |
| 2024-03-12 | 132 | 136 | 130 | 136 | 380,200 | 136 |
| 2024-03-11 | 136 | 139 | 130 | 134 | 879,400 | 134 |
| 2024-03-08 | 137 | 144 | 137 | 137 | 813,900 | 137 |
| 2024-03-07 | 140 | 143 | 137 | 139 | 1,032,500 | 139 |
| 2024-03-06 | 134 | 140 | 133 | 138 | 742,900 | 138 |
| 2024-03-05 | 135 | 135 | 131 | 133 | 718,600 | 133 |
| 2024-03-04 | 136 | 140 | 135 | 136 | 588,100 | 136 |
| 2024-03-01 | 138 | 141 | 134 | 135 | 974,400 | 135 |
| 2024-02-29 | 145 | 145 | 134 | 136 | 2,612,600 | 136 |
| 2024-02-28 | 132 | 147 | 130 | 145 | 3,013,700 | 145 |
| 2024-02-27 | 122 | 133 | 121 | 132 | 1,690,000 | 132 |
| 2024-02-26 | 119 | 124 | 118 | 122 | 1,780,300 | 122 |
| 2024-02-22 | 124 | 124 | 116 | 119 | 1,096,800 | 119 |
| 2024-02-21 | 123 | 125 | 121 | 122 | 496,500 | 122 |
| 2024-02-20 | 122 | 127 | 122 | 124 | 468,400 | 124 |
| 2024-02-19 | 121 | 127 | 119 | 123 | 1,077,800 | 123 |
| 2024-02-16 | 114 | 121 | 114 | 118 | 690,300 | 118 |
| 2024-02-15 | 120 | 122 | 115 | 115 | 717,800 | 115 |
| 2024-02-14 | 120 | 123 | 120 | 122 | 293,400 | 122 |
| 2024-02-13 | 123 | 126 | 120 | 122 | 469,900 | 122 |
| 2024-02-09 | 125 | 127 | 121 | 122 | 710,200 | 122 |
| 2024-02-08 | 129 | 131 | 124 | 124 | 907,900 | 124 |
| 2024-02-07 | 133 | 136 | 129 | 130 | 646,400 | 130 |
| 2024-02-06 | 135 | 135 | 133 | 134 | 242,200 | 134 |
| 2024-02-05 | 135 | 138 | 133 | 135 | 306,700 | 135 |
| 2024-02-02 | 136 | 142 | 135 | 135 | 646,400 | 135 |
| 2024-02-01 | 134 | 137 | 132 | 134 | 699,800 | 134 |
| 2024-01-31 | 138 | 138 | 132 | 134 | 1,206,700 | 134 |
| 2024-01-30 | 144 | 144 | 137 | 138 | 1,368,000 | 138 |
| 2024-01-29 | 145 | 146 | 143 | 144 | 577,800 | 144 |
| 2024-01-26 | 150 | 151 | 145 | 145 | 2,040,200 | 145 |
| 2024-01-25 | 156 | 158 | 155 | 156 | 306,400 | 156 |
| 2024-01-24 | 156 | 160 | 155 | 157 | 331,600 | 157 |
| 2024-01-23 | 160 | 161 | 156 | 156 | 451,100 | 156 |
| 2024-01-22 | 158 | 159 | 155 | 158 | 324,400 | 158 |
| 2024-01-19 | 156 | 158 | 154 | 156 | 724,700 | 156 |
| 2024-01-18 | 157 | 164 | 156 | 156 | 913,700 | 156 |
| 2024-01-17 | 159 | 160 | 156 | 156 | 732,800 | 156 |
| 2024-01-16 | 158 | 167 | 158 | 159 | 791,800 | 159 |
| 2024-01-15 | 161 | 162 | 159 | 159 | 254,800 | 159 |
| 2024-01-12 | 160 | 163 | 157 | 163 | 771,900 | 163 |
| 2024-01-11 | 163 | 163 | 160 | 160 | 394,400 | 160 |
| 2024-01-10 | 164 | 166 | 162 | 162 | 534,200 | 162 |
| 2024-01-09 | 166 | 168 | 164 | 164 | 317,300 | 164 |
| 2024-01-05 | 168 | 169 | 165 | 165 | 399,400 | 165 |
| 2024-01-04 | 163 | 170 | 160 | 170 | 819,300 | 170 |
分割・併合履歴 ： なし
