1. HOME >
  2. 株価時系列 >
  3. 4593 >
  4. 2021年

4593 (株)ヘリオス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3301,3301,2831,283309,0001,283
2021-12-291,3091,3551,3091,335168,8001,335
2021-12-281,3271,3381,2871,313212,1001,313
2021-12-271,3511,3511,2901,312237,2001,312
2021-12-241,3341,3811,3231,365214,7001,365
2021-12-231,3771,3831,3111,324280,7001,324
2021-12-221,3191,3751,3111,357329,5001,357
2021-12-211,3011,3061,2551,291301,1001,291
2021-12-201,2401,3141,2401,282420,5001,282
2021-12-171,2781,3031,2111,228440,0001,228
2021-12-161,2761,3111,2761,304235,1001,304
2021-12-151,2351,2551,2051,246146,5001,246
2021-12-141,2291,2771,2251,244247,9001,244
2021-12-131,2281,2361,1851,220236,1001,220
2021-12-101,2671,2701,2241,232172,4001,232
2021-12-091,2861,2881,2571,257133,1001,257
2021-12-081,2951,3001,2611,275230,5001,275
2021-12-071,2461,2781,2391,276254,0001,276
2021-12-061,2711,2711,2131,218405,9001,218
2021-12-031,2751,2971,2581,297257,3001,297
2021-12-021,2731,2861,2511,254267,1001,254
2021-12-011,3261,3501,2771,285279,3001,285
2021-11-301,3421,3671,3211,326286,8001,326
2021-11-291,3401,3891,3081,312517,6001,312
2021-11-261,3741,3831,3201,328500,5001,328
2021-11-251,4121,4231,3561,388508,4001,388
2021-11-241,4561,4671,3841,414599,4001,414
2021-11-221,4641,4771,4301,474337,0001,474
2021-11-191,5461,5621,4691,479594,0001,479
2021-11-181,5701,5881,5471,564273,5001,564
2021-11-171,5631,6311,5371,593289,8001,593
2021-11-161,6271,6401,5411,581342,1001,581
2021-11-151,5971,6571,5011,626650,1001,626
2021-11-121,6291,6791,6251,671146,9001,671
2021-11-111,6561,6581,6141,615206,2001,615
2021-11-101,6581,6951,6501,65989,8001,659
2021-11-091,6891,7121,6601,66598,3001,665
2021-11-081,7291,7291,6501,692258,6001,692
2021-11-051,7231,7521,6931,69973,6001,699
2021-11-041,7911,8071,7041,720183,2001,720
2021-11-021,7411,7691,7151,71765,8001,717
2021-11-011,7291,7691,7261,73787,6001,737
2021-10-291,7481,7551,7081,721246,5001,721
2021-10-281,7571,7981,7441,767128,6001,767
2021-10-271,7301,7671,7101,744222,2001,744
2021-10-261,7171,7481,6841,740220,1001,740
2021-10-251,6981,7301,6771,716210,1001,716
2021-10-221,7501,7671,6901,700373,3001,700
2021-10-211,7961,8181,7591,772276,9001,772
2021-10-201,8921,9261,7651,809559,9001,809
2021-10-191,9131,9331,8901,894129,0001,894
2021-10-181,9521,9561,9051,916113,7001,916
2021-10-151,9401,9741,9271,951118,7001,951
2021-10-141,9011,9691,8971,948205,0001,948
2021-10-131,9101,9391,8811,882154,5001,882
2021-10-121,9451,9491,9071,930149,5001,930
2021-10-111,9391,9671,9011,948215,7001,948
2021-10-081,9171,9611,9031,955264,1001,955
2021-10-071,9301,9651,8851,920530,0001,920
2021-10-061,9481,9571,8551,927824,4001,927
2021-10-051,8701,9271,7731,831596,2001,831
2021-10-041,9301,9601,8861,909449,5001,909
2021-10-011,9901,9901,8901,931401,3001,931
2021-09-301,9492,0031,9221,954310,4001,954
2021-09-291,9061,9501,8911,930311,3001,930
2021-09-281,9501,9801,9141,958274,4001,958
2021-09-272,0062,0111,9361,954360,9001,954
2021-09-242,0502,0702,0062,030293,8002,030
2021-09-222,0612,0791,9992,030344,4002,030
2021-09-212,0512,1132,0512,085284,2002,085
2021-09-172,1572,1912,0392,134823,9002,134
2021-09-162,2522,2542,1522,1831,308,3002,183
2021-09-152,3322,4252,3322,391194,9002,391
2021-09-142,3362,3682,3312,353124,4002,353
2021-09-132,3732,3732,3052,335306,9002,335
2021-09-102,3422,3962,3262,386192,3002,386
2021-09-092,3602,4342,3202,337543,9002,337
2021-09-082,4862,4862,2962,391970,0002,391
2021-09-072,4062,5572,3832,514904,4002,514
2021-09-062,3502,4782,3402,4071,097,3002,407
2021-09-032,3272,3732,2682,322797,8002,322
2021-09-022,2052,2112,1632,197257,7002,197
2021-09-012,2762,2762,1852,207336,2002,207
2021-08-312,2482,2912,2122,276200,5002,276
2021-08-302,2412,3172,2162,272270,5002,272
2021-08-272,2972,3072,2342,259483,2002,259
2021-08-262,2412,3472,2322,326458,0002,326
2021-08-252,3402,3572,1282,245864,9002,245
2021-08-242,3502,3952,3182,366656,1002,366
2021-08-232,2352,3842,2172,356712,9002,356
2021-08-202,2122,2932,2092,263424,6002,263
2021-08-192,2502,3192,2072,228491,8002,228
2021-08-182,2842,3022,1622,252670,0002,252
2021-08-172,2412,3342,1922,278767,8002,278
2021-08-162,1222,2962,0952,2431,067,9002,243
2021-08-132,0702,1652,0202,160943,6002,160
2021-08-121,9652,0861,9452,0791,259,2002,079
2021-08-111,8502,0501,8162,0152,143,4002,015
2021-08-101,8181,8551,6981,754784,0001,754
2021-08-061,7601,9251,7161,8021,985,8001,802
2021-08-051,6221,6441,5931,60563,5001,605
2021-08-041,6691,6691,6051,61882,7001,618
2021-08-031,6601,6851,6591,66770,8001,667
2021-08-021,6451,6631,6231,656136,1001,656
2021-07-301,6551,6581,6231,645147,0001,645
2021-07-291,6701,6701,6481,658135,5001,658
2021-07-281,7001,7091,6571,660145,5001,660
2021-07-271,7371,7411,7101,71181,9001,711
2021-07-261,7551,7611,7081,729110,5001,729
2021-07-211,6781,7301,6651,720101,8001,720
2021-07-201,6381,6811,6331,67289,6001,672
2021-07-191,6391,6661,6281,652121,6001,652
2021-07-161,6711,6891,6451,659139,4001,659
2021-07-151,7051,7241,6781,681123,1001,681
2021-07-141,6901,7291,6891,725108,4001,725
2021-07-131,6951,7171,6841,69458,0001,694
2021-07-121,6851,7151,6631,695113,4001,695
2021-07-091,6511,6571,6231,645132,0001,645
2021-07-081,7201,7251,6571,657146,8001,657
2021-07-071,7631,7741,7261,730158,4001,730
2021-07-061,7791,8011,7551,769125,4001,769
2021-07-051,8231,8291,7841,784157,9001,784
2021-07-021,8901,8901,8391,839180,0001,839
2021-07-011,8231,9151,8091,908308,2001,908
2021-06-301,8151,8511,7901,822150,6001,822
2021-06-291,8301,8461,8061,818114,4001,818
2021-06-281,8131,8491,8041,831103,3001,831
2021-06-251,8221,8311,8051,813112,3001,813
2021-06-241,8151,8371,8061,83383,3001,833
2021-06-231,8021,8251,7881,825108,7001,825
2021-06-221,7861,8111,7651,81188,7001,811
2021-06-211,7901,7961,7501,786133,5001,786
2021-06-181,7791,8261,7691,813130,0001,813
2021-06-171,8041,8041,7731,779150,2001,779
2021-06-161,8051,8171,7851,814120,7001,814
2021-06-151,8181,8491,8121,812126,9001,812
2021-06-141,8431,8741,8171,844179,1001,844
2021-06-111,7991,8481,7941,840233,8001,840
2021-06-101,7851,8341,7691,794315,9001,794
2021-06-091,7901,7961,7661,772155,1001,772
2021-06-081,8041,8041,7681,793168,6001,793
2021-06-071,8051,8231,7521,804172,5001,804
2021-06-041,7831,7991,7621,789134,2001,789
2021-06-031,7561,8061,7421,802255,1001,802
2021-06-021,7401,7721,7321,750221,6001,750
2021-06-011,6561,7481,6521,745309,4001,745
2021-05-311,5921,6731,5871,670281,8001,670
2021-05-281,5651,5941,5521,59298,6001,592
2021-05-271,5551,5741,5451,555112,7001,555
2021-05-261,5411,5861,5271,573127,9001,573
2021-05-251,5731,5791,5431,54681,6001,546
2021-05-241,5981,5981,5631,57899,4001,578
2021-05-211,5751,6311,5681,620134,2001,620
2021-05-201,5201,5601,5111,545100,1001,545
2021-05-191,4831,5201,4691,513131,6001,513
2021-05-181,5211,5211,4851,495223,1001,495
2021-05-171,6051,6141,4891,523288,9001,523
2021-05-141,5921,6081,5721,59374,1001,593
2021-05-131,5761,6051,5631,58099,1001,580
2021-05-121,6191,6291,5651,589150,9001,589
2021-05-111,5981,6541,5981,619127,0001,619
2021-05-101,6101,6191,5991,60796,8001,607
2021-05-071,6181,6221,5911,59984,8001,599
2021-05-061,6511,6611,6111,61381,4001,613
2021-04-301,6981,7011,6481,65180,3001,651
2021-04-281,6911,7171,6611,699127,1001,699
2021-04-271,6741,6921,6561,679137,2001,679
2021-04-261,6191,6611,6051,656109,7001,656
2021-04-231,6441,6751,6101,612141,6001,612
2021-04-221,6171,6561,6171,64482,7001,644
2021-04-211,5901,6461,5831,617144,3001,617
2021-04-201,6301,6351,6031,605132,1001,605
2021-04-191,6441,6601,6281,64068,6001,640
2021-04-161,6391,6551,6131,654113,9001,654
2021-04-151,5671,6171,5541,613124,7001,613
2021-04-141,5691,5791,5611,56799,2001,567
2021-04-131,5861,5891,5611,572143,7001,572
2021-04-121,6401,6401,5931,597138,5001,597
2021-04-091,6571,6701,6361,645109,3001,645
2021-04-081,6801,6801,6261,650123,7001,650
2021-04-071,6851,6911,6481,687161,3001,687
2021-04-061,7321,7391,6641,690147,0001,690
2021-04-051,7821,7831,7241,730153,7001,730
2021-04-021,7921,8101,7561,782262,5001,782
2021-04-011,7071,8171,7071,779652,8001,779
2021-03-311,6401,6781,6331,669138,2001,669
2021-03-301,6061,6601,6061,649176,7001,649
2021-03-291,6801,6801,6041,617172,0001,617
2021-03-261,6381,6751,6321,666164,5001,666
2021-03-251,6121,6381,5871,628156,1001,628
2021-03-241,6011,6211,5691,600165,0001,600
2021-03-231,6201,6471,6011,612130,2001,612
2021-03-221,6401,6431,5921,611191,7001,611
2021-03-191,6531,6631,6401,646113,0001,646
2021-03-181,6501,7181,6501,687193,3001,687
2021-03-171,6221,6651,6221,662183,1001,662
2021-03-161,5851,6541,5731,647171,4001,647
2021-03-151,6301,6351,5861,607126,3001,607
2021-03-121,5721,6171,5601,607189,9001,607
2021-03-111,5401,5681,5251,567187,1001,567
2021-03-101,5781,5781,5351,551371,2001,551
2021-03-091,5851,5851,5101,551261,8001,551
2021-03-081,6051,6131,5711,573135,0001,573
2021-03-051,6161,6161,5451,584269,5001,584
2021-03-041,6401,6441,5901,644141,3001,644
2021-03-031,6611,6671,6051,640217,3001,640
2021-03-021,7051,7231,6661,667132,0001,667
2021-03-011,7341,7491,6641,707149,5001,707
2021-02-261,7351,7731,7111,734157,3001,734
2021-02-251,7601,8151,7171,769167,7001,769
2021-02-241,7921,7931,7281,730260,6001,730
2021-02-221,8201,8211,7661,792231,3001,792
2021-02-191,7801,8351,7721,807278,9001,807
2021-02-181,7061,8001,7061,795309,9001,795
2021-02-171,7321,7571,6941,706287,4001,706
2021-02-161,6371,6981,5761,696292,9001,696
2021-02-151,6311,6311,5611,562325,6001,562
2021-02-121,6781,6801,6311,64593,7001,645
2021-02-101,6701,7031,6701,68669,9001,686
2021-02-091,6841,6931,6551,688114,0001,688
2021-02-081,7031,7571,6611,668226,6001,668
2021-02-051,6601,6951,6571,68264,9001,682
2021-02-041,6701,6751,6341,64395,2001,643
2021-02-031,6781,7081,6631,67199,8001,671
2021-02-021,6421,6921,6201,68091,6001,680
2021-02-011,6001,6281,5821,61793,7001,617
2021-01-291,6301,6521,6021,60390,7001,603
2021-01-281,6261,6451,6091,638155,2001,638
2021-01-271,6321,6851,6271,665122,0001,665
2021-01-261,7101,7101,6461,652156,1001,652
2021-01-251,6541,7141,6521,714166,1001,714
2021-01-221,6371,6611,6141,656277,6001,656
2021-01-211,6651,6681,6381,647182,9001,647
2021-01-201,6991,7031,6381,669262,2001,669
2021-01-191,7331,7331,6761,676154,6001,676
2021-01-181,7191,7461,6761,698191,5001,698
2021-01-151,7911,8001,7231,724277,4001,724
2021-01-141,8001,8211,7831,791161,0001,791
2021-01-131,7901,8011,7711,78784,1001,787
2021-01-121,8231,8271,7861,800209,9001,800
2021-01-081,8491,8501,8081,833156,5001,833
2021-01-071,8501,8781,8271,846164,5001,846
2021-01-061,8001,8661,7851,850164,1001,850
2021-01-051,8101,8461,7571,810366,5001,810
2021-01-041,9631,9791,8161,826485,6001,826

分割・併合履歴 ： なし