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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 384 | 390 | 367 | 373 | 816,200 | 373 |
| 2022-06-24 | 380 | 397 | 377 | 388 | 844,100 | 388 |
| 2022-06-23 | 368 | 379 | 363 | 374 | 562,600 | 374 |
| 2022-06-22 | 385 | 387 | 367 | 372 | 758,500 | 372 |
| 2022-06-21 | 358 | 392 | 353 | 384 | 1,062,100 | 384 |
| 2022-06-20 | 367 | 370 | 349 | 357 | 425,100 | 357 |
| 2022-06-17 | 357 | 366 | 356 | 359 | 507,700 | 359 |
| 2022-06-16 | 378 | 379 | 367 | 368 | 468,800 | 368 |
| 2022-06-15 | 374 | 379 | 366 | 368 | 568,700 | 368 |
| 2022-06-14 | 381 | 384 | 367 | 380 | 1,167,200 | 380 |
| 2022-06-13 | 396 | 404 | 387 | 393 | 1,214,500 | 393 |
| 2022-06-10 | 429 | 435 | 410 | 415 | 1,872,700 | 415 |
| 2022-06-09 | 387 | 449 | 383 | 437 | 6,299,300 | 437 |
| 2022-06-08 | 380 | 391 | 375 | 386 | 1,063,000 | 386 |
| 2022-06-07 | 405 | 406 | 374 | 380 | 2,224,200 | 380 |
| 2022-06-06 | 370 | 404 | 370 | 399 | 2,707,700 | 399 |
| 2022-06-03 | 365 | 399 | 351 | 369 | 6,219,900 | 369 |
| 2022-06-02 | 382 | 415 | 359 | 364 | 10,193,800 | 364 |
| 2022-06-01 | 340 | 366 | 339 | 358 | 3,357,600 | 358 |
| 2022-05-31 | 345 | 352 | 331 | 338 | 3,955,900 | 338 |
| 2022-05-30 | 368 | 377 | 347 | 347 | 3,155,100 | 347 |
| 2022-05-27 | 395 | 401 | 352 | 353 | 4,087,400 | 353 |
| 2022-05-26 | 428 | 432 | 391 | 394 | 4,465,800 | 394 |
| 2022-05-25 | 546 | 559 | 406 | 415 | 19,348,500 | 415 |
| 2022-05-24 | 545 | 545 | 545 | 545 | 105,400 | 545 |
| 2022-05-23 | 645 | 645 | 645 | 645 | 126,300 | 645 |
| 2022-05-20 | 770 | 802 | 768 | 795 | 238,600 | 795 |
| 2022-05-19 | 776 | 789 | 767 | 770 | 176,800 | 770 |
| 2022-05-18 | 804 | 807 | 782 | 804 | 223,100 | 804 |
| 2022-05-17 | 794 | 815 | 778 | 805 | 192,900 | 805 |
| 2022-05-16 | 777 | 823 | 777 | 797 | 494,200 | 797 |
| 2022-05-13 | 765 | 800 | 762 | 768 | 488,500 | 768 |
| 2022-05-12 | 786 | 790 | 751 | 786 | 342,400 | 786 |
| 2022-05-11 | 713 | 825 | 713 | 801 | 817,500 | 801 |
| 2022-05-10 | 701 | 740 | 693 | 728 | 286,700 | 728 |
| 2022-05-09 | 720 | 724 | 705 | 708 | 272,400 | 708 |
| 2022-05-06 | 720 | 736 | 711 | 724 | 249,200 | 724 |
| 2022-05-02 | 731 | 737 | 720 | 731 | 192,900 | 731 |
| 2022-04-28 | 734 | 761 | 734 | 746 | 194,200 | 746 |
| 2022-04-27 | 716 | 733 | 709 | 731 | 288,300 | 731 |
| 2022-04-26 | 755 | 758 | 731 | 746 | 309,400 | 746 |
| 2022-04-25 | 752 | 759 | 735 | 748 | 411,900 | 748 |
| 2022-04-22 | 782 | 787 | 769 | 779 | 428,000 | 779 |
| 2022-04-21 | 777 | 803 | 772 | 797 | 400,100 | 797 |
| 2022-04-20 | 807 | 807 | 784 | 788 | 545,500 | 788 |
| 2022-04-19 | 823 | 833 | 801 | 805 | 364,200 | 805 |
| 2022-04-18 | 839 | 846 | 820 | 823 | 272,900 | 823 |
| 2022-04-15 | 830 | 854 | 815 | 849 | 264,300 | 849 |
| 2022-04-14 | 832 | 847 | 823 | 841 | 316,300 | 841 |
| 2022-04-13 | 807 | 817 | 790 | 817 | 336,300 | 817 |
| 2022-04-12 | 815 | 819 | 802 | 808 | 292,100 | 808 |
| 2022-04-11 | 810 | 826 | 792 | 816 | 591,600 | 816 |
| 2022-04-08 | 843 | 848 | 814 | 821 | 517,600 | 821 |
| 2022-04-07 | 906 | 906 | 836 | 839 | 1,101,700 | 839 |
| 2022-04-06 | 900 | 930 | 894 | 910 | 924,300 | 910 |
| 2022-04-05 | 903 | 906 | 889 | 905 | 1,132,200 | 905 |
| 2022-04-04 | 1,129 | 1,170 | 886 | 894 | 2,622,500 | 894 |
| 2022-04-01 | 1,144 | 1,154 | 1,110 | 1,119 | 288,400 | 1,119 |
| 2022-03-31 | 1,166 | 1,172 | 1,136 | 1,163 | 168,000 | 1,163 |
| 2022-03-30 | 1,192 | 1,192 | 1,167 | 1,177 | 128,900 | 1,177 |
| 2022-03-29 | 1,133 | 1,166 | 1,130 | 1,162 | 147,800 | 1,162 |
| 2022-03-28 | 1,202 | 1,202 | 1,142 | 1,142 | 163,200 | 1,142 |
| 2022-03-25 | 1,224 | 1,228 | 1,174 | 1,214 | 203,400 | 1,214 |
| 2022-03-24 | 1,196 | 1,267 | 1,188 | 1,204 | 329,100 | 1,204 |
| 2022-03-23 | 1,200 | 1,227 | 1,187 | 1,210 | 222,100 | 1,210 |
| 2022-03-22 | 1,225 | 1,253 | 1,172 | 1,182 | 249,000 | 1,182 |
| 2022-03-18 | 1,140 | 1,221 | 1,128 | 1,209 | 339,000 | 1,209 |
| 2022-03-17 | 1,116 | 1,132 | 1,074 | 1,117 | 333,600 | 1,117 |
| 2022-03-16 | 1,080 | 1,109 | 1,076 | 1,086 | 429,400 | 1,086 |
| 2022-03-15 | 1,060 | 1,082 | 1,056 | 1,067 | 173,100 | 1,067 |
| 2022-03-14 | 1,116 | 1,116 | 1,054 | 1,070 | 299,100 | 1,070 |
| 2022-03-11 | 1,141 | 1,141 | 1,103 | 1,120 | 183,800 | 1,120 |
| 2022-03-10 | 1,131 | 1,157 | 1,096 | 1,153 | 336,200 | 1,153 |
| 2022-03-09 | 1,084 | 1,095 | 1,027 | 1,080 | 475,700 | 1,080 |
| 2022-03-08 | 1,096 | 1,138 | 1,095 | 1,110 | 394,800 | 1,110 |
| 2022-03-07 | 1,120 | 1,162 | 1,099 | 1,116 | 321,200 | 1,116 |
| 2022-03-04 | 1,197 | 1,263 | 1,134 | 1,144 | 830,600 | 1,144 |
| 2022-03-03 | 1,279 | 1,290 | 1,187 | 1,200 | 443,900 | 1,200 |
| 2022-03-02 | 1,239 | 1,295 | 1,223 | 1,245 | 487,800 | 1,245 |
| 2022-03-01 | 1,241 | 1,282 | 1,223 | 1,267 | 517,300 | 1,267 |
| 2022-02-28 | 1,170 | 1,276 | 1,163 | 1,265 | 623,300 | 1,265 |
| 2022-02-25 | 1,208 | 1,230 | 1,156 | 1,193 | 410,300 | 1,193 |
| 2022-02-24 | 1,135 | 1,211 | 1,133 | 1,161 | 568,600 | 1,161 |
| 2022-02-22 | 1,107 | 1,174 | 1,105 | 1,123 | 458,000 | 1,123 |
| 2022-02-21 | 1,133 | 1,182 | 1,108 | 1,151 | 342,100 | 1,151 |
| 2022-02-18 | 1,141 | 1,189 | 1,124 | 1,180 | 484,100 | 1,180 |
| 2022-02-17 | 1,200 | 1,223 | 1,158 | 1,185 | 615,700 | 1,185 |
| 2022-02-16 | 1,105 | 1,219 | 1,105 | 1,198 | 1,457,000 | 1,198 |
| 2022-02-15 | 1,010 | 1,086 | 996 | 1,045 | 307,600 | 1,045 |
| 2022-02-14 | 1,009 | 1,015 | 968 | 1,003 | 422,200 | 1,003 |
| 2022-02-10 | 1,047 | 1,061 | 1,036 | 1,039 | 155,900 | 1,039 |
| 2022-02-09 | 1,047 | 1,047 | 999 | 1,035 | 280,600 | 1,035 |
| 2022-02-08 | 1,034 | 1,065 | 1,027 | 1,050 | 128,800 | 1,050 |
| 2022-02-07 | 1,056 | 1,069 | 1,036 | 1,049 | 100,300 | 1,049 |
| 2022-02-04 | 1,050 | 1,059 | 1,022 | 1,055 | 154,500 | 1,055 |
| 2022-02-03 | 1,072 | 1,085 | 1,059 | 1,066 | 132,900 | 1,066 |
| 2022-02-02 | 1,060 | 1,105 | 1,060 | 1,102 | 88,800 | 1,102 |
| 2022-02-01 | 1,040 | 1,096 | 1,040 | 1,047 | 162,700 | 1,047 |
| 2022-01-31 | 1,037 | 1,050 | 1,018 | 1,037 | 131,000 | 1,037 |
| 2022-01-28 | 1,089 | 1,100 | 1,020 | 1,033 | 222,500 | 1,033 |
| 2022-01-27 | 1,086 | 1,095 | 1,060 | 1,066 | 258,600 | 1,066 |
| 2022-01-26 | 1,034 | 1,096 | 1,034 | 1,070 | 193,100 | 1,070 |
| 2022-01-25 | 1,142 | 1,158 | 1,029 | 1,050 | 407,000 | 1,050 |
| 2022-01-24 | 1,029 | 1,076 | 1,025 | 1,068 | 218,500 | 1,068 |
| 2022-01-21 | 1,059 | 1,068 | 1,023 | 1,033 | 254,600 | 1,033 |
| 2022-01-20 | 1,071 | 1,093 | 1,062 | 1,083 | 168,600 | 1,083 |
| 2022-01-19 | 1,110 | 1,114 | 1,065 | 1,071 | 296,500 | 1,071 |
| 2022-01-18 | 1,147 | 1,166 | 1,131 | 1,143 | 142,700 | 1,143 |
| 2022-01-17 | 1,186 | 1,191 | 1,142 | 1,147 | 205,800 | 1,147 |
| 2022-01-14 | 1,205 | 1,213 | 1,180 | 1,188 | 446,400 | 1,188 |
| 2022-01-13 | 1,271 | 1,294 | 1,231 | 1,231 | 220,200 | 1,231 |
| 2022-01-12 | 1,270 | 1,302 | 1,261 | 1,301 | 142,800 | 1,301 |
| 2022-01-11 | 1,201 | 1,251 | 1,195 | 1,243 | 276,800 | 1,243 |
| 2022-01-07 | 1,201 | 1,220 | 1,194 | 1,210 | 206,600 | 1,210 |
| 2022-01-06 | 1,239 | 1,272 | 1,193 | 1,202 | 355,500 | 1,202 |
| 2022-01-05 | 1,254 | 1,275 | 1,234 | 1,269 | 176,000 | 1,269 |
| 2022-01-04 | 1,281 | 1,281 | 1,235 | 1,268 | 213,500 | 1,268 |
分割・併合履歴 ： なし
