1. HOME >
  2. 株価時系列 >
  3. 4593 >
  4. 2019年

4593 (株)ヘリオス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4981,5171,4801,493135,8001,493
2019-12-271,4611,5181,4561,496226,0001,496
2019-12-261,4831,5031,4521,459472,7001,459
2019-12-251,4511,5181,4491,515428,9001,515
2019-12-241,4381,4711,4251,462170,7001,462
2019-12-231,4531,4631,4331,438115,0001,438
2019-12-201,4751,4801,4261,445154,9001,445
2019-12-191,4491,5131,4431,452298,4001,452
2019-12-181,4911,5721,4081,422762,0001,422
2019-12-171,3851,4511,3521,448312,4001,448
2019-12-161,3601,3691,3241,325142,4001,325
2019-12-131,4101,4111,3641,364186,4001,364
2019-12-121,3791,4021,3671,39978,8001,399
2019-12-111,3941,4141,3801,38197,7001,381
2019-12-101,3981,4131,3851,400101,4001,400
2019-12-091,4281,4281,3621,36898,1001,368
2019-12-061,3691,4131,3681,39896,8001,398
2019-12-051,4191,4351,3671,370238,2001,370
2019-12-041,4421,4461,4221,42595,9001,425
2019-12-031,4361,4601,4311,442111,6001,442
2019-12-021,5201,5201,4361,437274,5001,437
2019-11-291,5221,5361,5031,511239,2001,511
2019-11-281,4961,5171,4581,512268,0001,512
2019-11-271,4711,4881,4361,456352,3001,456
2019-11-261,3751,5051,3611,469733,1001,469
2019-11-251,2991,3711,2991,368371,0001,368
2019-11-221,2691,2961,2571,287108,0001,287
2019-11-211,2701,3271,2531,274461,1001,274
2019-11-201,2341,2671,2331,258209,1001,258
2019-11-191,2481,2521,2161,234131,4001,234
2019-11-181,2171,2501,2111,248189,2001,248
2019-11-151,2071,2411,1951,207238,1001,207
2019-11-141,1911,2171,1161,181346,8001,181
2019-11-131,2051,2061,1731,177199,8001,177
2019-11-121,2161,2181,1961,207120,0001,207
2019-11-111,2171,2361,2031,223100,5001,223
2019-11-081,2231,2261,1951,213186,1001,213
2019-11-071,2191,2371,2161,22394,2001,223
2019-11-061,2401,2481,2091,217185,9001,217
2019-11-051,2571,2611,2341,239115,9001,239
2019-11-011,2691,2751,2261,236181,9001,236
2019-10-311,2701,2861,2651,27689,5001,276
2019-10-301,2751,2991,2531,266106,4001,266
2019-10-291,2291,2801,2291,270139,4001,270
2019-10-281,2301,2401,2211,23277,0001,232
2019-10-251,2441,2471,2221,23084,6001,230
2019-10-241,2491,2521,2301,23187,1001,231
2019-10-231,2431,2541,2121,242248,3001,242
2019-10-211,2381,2531,2331,24264,0001,242
2019-10-181,2451,2631,2381,24893,5001,248
2019-10-171,2531,2581,2341,25082,1001,250
2019-10-161,2701,2741,2371,23780,3001,237
2019-10-151,2471,2691,2351,24868,8001,248
2019-10-111,2641,2641,2261,226157,8001,226
2019-10-101,2881,2881,2511,25186,1001,251
2019-10-091,2821,2891,2631,264125,3001,264
2019-10-081,3181,3211,2911,294124,8001,294
2019-10-071,3241,3241,3021,31888,0001,318
2019-10-041,2601,3241,2551,324189,1001,324
2019-10-031,2681,2691,2481,250121,1001,250
2019-10-021,2551,2601,2441,249118,3001,249
2019-10-011,2811,2961,2591,264170,8001,264
2019-09-301,2921,3081,2761,28694,8001,286
2019-09-271,3151,3371,2861,292146,0001,292
2019-09-261,3111,3571,2921,330331,9001,330
2019-09-251,2741,2971,2641,294118,9001,294
2019-09-241,2551,2861,2461,268132,8001,268
2019-09-201,2441,2701,2271,260159,0001,260
2019-09-191,2611,2971,2421,248204,8001,248
2019-09-181,2601,2641,2481,260123,7001,260
2019-09-171,2621,2691,2551,268116,5001,268
2019-09-131,2701,2731,2571,268114,3001,268
2019-09-121,3001,3291,2591,280186,3001,280
2019-09-111,2711,2971,2541,29779,5001,297
2019-09-101,2931,3061,2681,273106,9001,273
2019-09-091,3381,3491,2851,297158,8001,297
2019-09-061,3141,3551,3121,335122,3001,335
2019-09-051,3111,3561,3011,321189,2001,321
2019-09-041,2881,3131,2741,311101,8001,311
2019-09-031,3011,3161,2871,313117,6001,313
2019-09-021,2771,3221,2511,313154,8001,313
2019-08-301,2651,3001,2561,293132,6001,293
2019-08-291,2131,2501,2071,247138,2001,247
2019-08-281,2251,2511,2151,220155,0001,220
2019-08-271,2701,3011,2411,242150,1001,242
2019-08-261,2651,2741,2571,26968,4001,269
2019-08-231,3121,3131,2861,30495,0001,304
2019-08-221,3421,3461,3121,32284,4001,322
2019-08-211,2761,3271,2641,322103,9001,322
2019-08-201,2551,2991,2491,293149,8001,293
2019-08-191,2311,2521,2301,25278,0001,252
2019-08-161,2121,2661,2121,238110,4001,238
2019-08-151,2161,2431,2121,228209,7001,228
2019-08-141,2861,3041,2571,270129,3001,270
2019-08-131,3101,3121,2801,287104,4001,287
2019-08-091,3001,3801,2881,327169,4001,327
2019-08-081,3101,3201,2741,307177,5001,307
2019-08-071,3401,3441,3021,32497,7001,324
2019-08-061,2941,3331,2621,331171,2001,331
2019-08-051,4011,4161,3251,346284,7001,346
2019-08-021,4251,4471,4031,423150,8001,423
2019-08-011,4471,4651,4411,45561,4001,455
2019-07-311,4391,4601,4321,46071,3001,460
2019-07-301,4691,4771,4381,449164,2001,449
2019-07-291,5001,5021,4611,484108,6001,484
2019-07-261,4851,5111,4751,502148,3001,502
2019-07-251,4701,4901,4511,489141,7001,489
2019-07-241,4701,4851,4581,470219,1001,470
2019-07-231,4331,4571,3931,440308,7001,440
2019-07-221,4601,4611,4081,417264,3001,417
2019-07-191,4911,5191,4391,473396,6001,473
2019-07-181,5091,5091,4811,487106,6001,487
2019-07-171,5351,5351,4891,519177,4001,519
2019-07-161,5731,5731,5061,530499,6001,530
2019-07-121,5801,5901,5361,549492,1001,549
2019-07-111,6121,6121,5361,561953,9001,561
2019-07-101,6981,7331,6981,71172,4001,711
2019-07-091,7581,7581,6971,698125,0001,698
2019-07-081,7651,7781,7461,76668,7001,766
2019-07-051,7091,7481,6951,74656,5001,746
2019-07-041,7411,7621,7111,71363,0001,713
2019-07-031,7611,7701,7261,75096,3001,750
2019-07-021,7941,8051,7501,757139,7001,757
2019-07-011,8001,8291,7841,79497,6001,794
2019-06-281,8021,8081,7751,794143,7001,794
2019-06-271,8281,8431,7851,838199,8001,838
2019-06-261,8451,8751,8251,84674,8001,846
2019-06-251,8321,8621,8081,85287,5001,852
2019-06-241,8111,8251,7901,81193,0001,811
2019-06-211,8771,8801,8051,810102,7001,810
2019-06-201,8571,9201,8471,883158,9001,883
2019-06-191,8361,8591,8221,85581,8001,855
2019-06-181,8541,8791,8311,83145,0001,831
2019-06-171,8301,8621,8241,84538,9001,845
2019-06-141,8341,9161,8211,859173,7001,859
2019-06-131,8231,8231,7941,80552,5001,805
2019-06-121,8591,8841,8241,83158,4001,831
2019-06-111,8701,8861,8431,87764,9001,877
2019-06-101,8711,9101,8661,878104,0001,878
2019-06-071,7941,8781,7931,859202,0001,859
2019-06-061,8581,8601,7761,77792,6001,777
2019-06-051,7801,8881,7641,860382,9001,860
2019-06-041,7591,7591,6801,700113,2001,700
2019-06-031,7181,7331,6691,67986,6001,679
2019-05-311,7881,8001,7121,758206,4001,758
2019-05-301,8001,8101,7671,793114,6001,793
2019-05-291,8081,8951,7981,815266,9001,815
2019-05-281,7161,8321,7141,818280,2001,818
2019-05-271,6901,7541,6801,714158,6001,714
2019-05-241,6501,6941,6501,68591,4001,685
2019-05-231,7001,7001,6501,67081,1001,670
2019-05-221,7381,7451,6741,693170,8001,693
2019-05-211,6461,7391,6221,719283,4001,719
2019-05-201,6801,6801,6401,66994,8001,669
2019-05-171,6991,7071,6501,665121,2001,665
2019-05-161,6811,6881,6361,659182,4001,659
2019-05-151,6641,6691,5871,612254,6001,612
2019-05-141,6501,6651,6321,648219,7001,648
2019-05-131,7111,7201,6661,681110,7001,681
2019-05-101,7591,7851,7001,716192,9001,716
2019-05-091,7851,7991,7381,744109,8001,744
2019-05-081,8221,8431,7691,780227,6001,780
2019-05-071,8341,8921,7631,876269,9001,876
2019-04-261,9011,9041,8121,862285,1001,862
2019-04-251,9371,9611,9011,932270,1001,932
2019-04-242,0002,0051,9361,941151,4001,941
2019-04-232,0182,0401,9321,995297,2001,995
2019-04-221,9002,0451,8642,003545,7002,003
2019-04-192,0202,0231,8881,930547,7001,930
2019-04-181,8452,1141,8271,9301,728,9001,930
2019-04-171,7821,8451,7761,822225,5001,822
2019-04-161,8011,8311,7721,776175,2001,776
2019-04-151,8291,8641,8041,820276,7001,820
2019-04-121,8001,8491,7831,810274,8001,810
2019-04-111,7681,8151,7561,795252,7001,795
2019-04-101,7411,8311,7261,790371,7001,790
2019-04-091,7831,7891,6621,731215,3001,731
2019-04-081,6311,6711,6261,663135,4001,663
2019-04-051,6201,6361,6051,62983,0001,629
2019-04-041,6481,6541,6181,626122,6001,626
2019-04-031,6581,6791,6371,66196,2001,661
2019-04-021,7281,7371,6561,674129,5001,674
2019-04-011,7501,7511,7121,72885,8001,728
2019-03-291,7801,7871,7151,720109,1001,720
2019-03-281,7051,7861,6531,772207,3001,772
2019-03-271,7101,7521,6881,738130,7001,738
2019-03-261,6401,6981,6301,698172,6001,698
2019-03-251,6501,6521,6221,628147,1001,628
2019-03-221,7031,7061,6641,676154,3001,676
2019-03-201,7311,7581,7001,708168,4001,708
2019-03-191,7591,7741,7201,720196,7001,720
2019-03-181,8061,8151,7541,78680,0001,786
2019-03-151,8751,8751,7931,79594,6001,795
2019-03-141,8251,8781,7821,839144,7001,839
2019-03-131,8031,8351,7831,79756,6001,797
2019-03-121,7901,8261,7811,80357,0001,803
2019-03-111,8021,8271,7561,77568,4001,775
2019-03-081,8511,8801,8021,802107,5001,802
2019-03-071,9011,9011,8411,88692,8001,886
2019-03-061,9591,9601,8761,911152,3001,911
2019-03-051,8931,9471,8821,92692,7001,926
2019-03-041,9201,9501,9041,917102,1001,917
2019-03-011,9021,9231,8851,91862,9001,918
2019-02-281,8881,9321,8691,903146,3001,903
2019-02-271,8221,9041,7951,894134,8001,894
2019-02-261,8901,9071,8321,842157,2001,842
2019-02-251,8161,8811,7741,871190,9001,871
2019-02-221,8221,8301,7691,789143,5001,789
2019-02-211,7791,8381,7631,837254,4001,837
2019-02-201,7551,8091,7211,754218,1001,754
2019-02-191,7651,7911,6961,706190,0001,706
2019-02-181,7761,7771,7151,727124,5001,727
2019-02-151,6941,7681,6711,762138,4001,762
2019-02-141,6681,6961,6451,69466,0001,694
2019-02-131,6351,7001,6351,68291,6001,682
2019-02-121,6831,7101,6681,67575,0001,675
2019-02-081,7151,7401,6751,67580,1001,675
2019-02-071,7421,7861,7051,750122,9001,750
2019-02-061,7701,7951,7351,770138,3001,770
2019-02-051,7431,8351,6981,706347,8001,706
2019-02-041,6701,7361,6681,690198,4001,690
2019-02-011,6601,6931,6121,683205,3001,683
2019-01-311,6261,6901,6171,649349,5001,649
2019-01-301,5581,6801,4771,6021,059,8001,602
2019-01-291,8841,8841,8271,838138,0001,838
2019-01-281,9861,9971,8811,892139,6001,892
2019-01-251,9972,0251,9551,969132,7001,969
2019-01-241,9502,1001,8962,007502,2002,007
2019-01-231,9081,9331,8691,880103,5001,880
2019-01-221,9131,9281,8021,923222,5001,923
2019-01-211,9751,9931,9151,944140,9001,944
2019-01-182,0102,0101,9601,975145,5001,975
2019-01-172,0202,0441,9952,013195,3002,013
2019-01-161,9592,0141,9402,005157,0002,005
2019-01-151,9771,9941,9411,961173,2001,961
2019-01-111,9502,0281,9141,977398,6001,977
2019-01-101,8952,0381,8751,896416,0001,896
2019-01-091,7831,9391,7831,873302,8001,873
2019-01-081,7591,7851,7461,783119,5001,783
2019-01-071,7931,8001,7091,759135,4001,759
2019-01-041,6301,7981,6301,753189,5001,753

分割・併合履歴 ： なし