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
2022-12-30	264	270	263	268	234,300	268
2022-12-29	249	266	249	264	398,800	264
2022-12-28	252	253	247	251	539,800	251
2022-12-27	251	260	250	255	446,100	255
2022-12-26	260	260	247	250	729,200	250
2022-12-23	265	266	261	263	263,500	263
2022-12-22	259	272	259	271	388,800	271
2022-12-21	254	263	253	263	426,100	263
2022-12-20	275	275	252	259	1,342,900	259
2022-12-19	284	284	275	277	564,200	277
2022-12-16	291	292	282	287	640,700	287
2022-12-15	298	300	293	298	608,100	298
2022-12-14	286	295	286	294	423,600	294
2022-12-13	287	292	285	286	244,700	286
2022-12-12	289	292	286	289	174,300	289
2022-12-09	284	295	284	293	551,000	293
2022-12-08	291	291	279	289	635,300	289
2022-12-07	293	299	289	291	730,200	291
2022-12-06	297	304	291	300	467,300	300
2022-12-05	303	305	290	299	875,100	299
2022-12-02	294	308	289	305	1,361,700	305
2022-12-01	276	287	276	286	678,900	286
2022-11-30	285	285	272	274	902,100	274
2022-11-29	288	288	282	284	349,200	284
2022-11-28	287	300	287	293	829,400	293
2022-11-25	276	290	276	283	810,400	283
2022-11-24	278	281	275	277	524,400	277
2022-11-22	279	282	278	280	272,900	280
2022-11-21	285	285	278	279	356,200	279
2022-11-18	279	286	277	282	395,000	282
2022-11-17	287	287	278	278	583,100	278
2022-11-16	298	299	288	288	483,800	288
2022-11-15	286	305	281	301	1,284,500	301
2022-11-14	285	298	285	289	641,300	289
2022-11-11	283	288	280	288	585,900	288
2022-11-10	279	284	275	275	251,200	275
2022-11-09	278	286	278	279	284,000	279
2022-11-08	275	285	274	277	322,700	277
2022-11-07	279	280	272	274	438,100	274
2022-11-04	288	288	276	279	329,400	279
2022-11-02	292	296	287	289	155,800	289
2022-11-01	293	295	286	293	254,500	293
2022-10-31	305	311	288	293	912,400	293
2022-10-28	313	314	304	304	397,100	304
2022-10-27	315	318	309	318	354,800	318
2022-10-26	315	323	312	321	592,900	321
2022-10-25	306	315	304	314	390,000	314
2022-10-24	306	312	300	311	401,200	311
2022-10-21	310	312	300	303	266,900	303
2022-10-20	310	318	306	314	416,200	314
2022-10-19	312	317	309	314	429,100	314
2022-10-18	303	316	303	312	699,700	312
2022-10-17	298	307	297	302	581,800	302
2022-10-14	298	303	295	303	502,100	303
2022-10-13	298	299	290	296	785,300	296
2022-10-12	289	292	286	288	194,400	288
2022-10-11	295	299	288	289	433,200	289
2022-10-07	302	312	298	300	836,600	300
2022-10-06	299	309	294	309	691,800	309
2022-10-05	279	305	279	304	785,500	304
2022-10-04	272	281	270	277	241,700	277
2022-10-03	264	273	260	272	278,500	272
2022-09-30	272	274	266	268	358,100	268
2022-09-29	270	283	269	280	470,900	280
2022-09-28	273	277	265	265	476,600	265
2022-09-27	275	282	272	275	627,600	275
2022-09-26	282	284	276	276	569,400	276
2022-09-22	298	298	287	288	614,200	288
2022-09-21	300	301	296	299	372,500	299
2022-09-20	307	309	298	302	346,200	302
2022-09-16	301	312	300	311	308,100	311
2022-09-15	308	308	300	301	405,900	301
2022-09-14	304	306	302	306	206,100	306
2022-09-13	311	312	306	307	276,700	307
2022-09-12	313	316	310	313	332,500	313
2022-09-09	310	314	308	313	389,300	313
2022-09-08	305	309	301	308	204,300	308
2022-09-07	306	306	300	301	334,900	301
2022-09-06	312	312	303	304	499,900	304
2022-09-05	304	316	302	315	540,100	315
2022-09-02	302	307	300	305	530,900	305
2022-09-01	310	310	299	300	932,400	300
2022-08-31	315	315	310	311	434,800	311
2022-08-30	316	318	311	314	410,000	314
2022-08-29	318	320	315	315	495,100	315
2022-08-26	317	326	317	325	582,800	325
2022-08-25	321	324	316	316	447,900	316
2022-08-24	317	321	315	319	495,000	319
2022-08-23	321	323	317	317	656,200	317
2022-08-22	326	330	323	325	401,800	325
2022-08-19	334	338	330	332	360,400	332
2022-08-18	333	337	328	337	538,200	337
2022-08-17	329	338	324	337	552,800	337
2022-08-16	321	341	321	337	850,700	337
2022-08-15	326	326	316	322	1,004,000	322
2022-08-12	323	331	323	324	545,800	324
2022-08-10	345	345	319	322	1,526,800	322
2022-08-09	359	361	350	355	370,900	355
2022-08-08	354	361	347	361	522,300	361
2022-08-05	365	366	356	358	492,800	358
2022-08-04	374	374	362	365	594,200	365
2022-08-03	378	385	372	372	454,800	372
2022-08-02	382	383	372	372	476,200	372
2022-08-01	380	387	375	381	332,100	381
2022-07-29	388	396	379	380	422,500	380
2022-07-28	393	396	378	383	480,500	383
2022-07-27	391	397	386	390	419,800	390
2022-07-26	396	400	382	390	671,400	390
2022-07-25	410	423	398	400	1,697,800	400
2022-07-22	379	416	375	413	2,466,200	413
2022-07-21	363	390	361	382	1,192,700	382
2022-07-20	367	380	367	369	715,600	369
2022-07-19	359	377	349	367	1,056,200	367
2022-07-15	353	359	347	359	603,200	359
2022-07-14	344	360	337	356	1,410,300	356
2022-07-13	366	370	342	344	2,433,800	344
2022-07-12	344	347	340	345	351,600	345
2022-07-11	348	349	340	342	458,300	342
2022-07-08	338	355	333	344	740,700	344
2022-07-07	352	353	336	337	803,300	337
2022-07-06	353	369	343	347	1,828,700	347
2022-07-05	337	347	336	338	435,800	338
2022-07-04	346	346	334	335	636,500	335
2022-07-01	355	355	341	342	960,100	342
2022-06-30	370	380	356	356	839,600	356
2022-06-29	371	375	363	367	804,500	367
2022-06-28	370	379	369	378	603,400	378
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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

4593 (株)ヘリオス の時系列データ [2022年度]

4593 (株)ヘリオスの時系列データ [2022年度]