4593 (株)ヘリオスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	170	172	165	165	1,389,900	165
2023-12-28	186	188	168	168	5,347,700	168
2023-12-27	173	177	170	176	759,400	176
2023-12-26	169	174	169	172	467,700	172
2023-12-25	171	172	167	171	817,700	171
2023-12-22	176	176	169	171	920,900	171
2023-12-21	164	171	164	171	332,800	171
2023-12-20	166	174	165	168	598,900	168
2023-12-19	162	165	160	165	197,600	165
2023-12-18	165	165	156	163	1,234,600	163
2023-12-15	166	170	164	166	368,800	166
2023-12-14	170	173	165	166	513,700	166
2023-12-13	167	169	165	169	542,300	169
2023-12-12	172	172	165	167	630,500	167
2023-12-11	176	177	172	172	404,700	172
2023-12-08	173	175	169	173	728,700	173
2023-12-07	181	182	174	175	698,400	175
2023-12-06	185	186	179	183	777,800	183
2023-12-05	185	192	180	181	1,091,500	181
2023-12-04	172	194	172	185	3,956,100	185
2023-12-01	167	175	164	174	1,181,500	174
2023-11-30	172	173	163	165	1,923,100	165
2023-11-29	176	181	172	173	1,745,000	173
2023-11-28	176	177	172	173	1,970,300	173
2023-11-27	179	182	175	177	1,403,000	177
2023-11-24	169	182	168	180	2,829,700	180
2023-11-22	168	171	163	166	1,060,900	166
2023-11-21	165	168	161	165	841,100	165
2023-11-20	157	166	157	164	819,700	164
2023-11-17	156	158	153	156	415,100	156
2023-11-16	161	161	155	155	491,800	155
2023-11-15	156	167	155	163	2,126,100	163
2023-11-14	151	151	146	148	999,600	148
2023-11-13	156	157	150	152	707,400	152
2023-11-10	160	160	152	154	1,093,400	154
2023-11-09	172	172	160	162	714,000	162
2023-11-08	171	176	167	170	549,400	170
2023-11-07	169	173	166	170	435,000	170
2023-11-06	164	173	164	170	832,100	170
2023-11-02	165	165	162	163	595,600	163
2023-11-01	163	165	157	159	440,500	159
2023-10-31	158	163	157	161	406,400	161
2023-10-30	160	165	158	159	277,700	159
2023-10-27	157	161	154	161	481,600	161
2023-10-26	159	162	156	157	461,300	157
2023-10-25	164	173	160	161	1,191,400	161
2023-10-24	152	163	147	160	1,509,300	160
2023-10-23	153	157	152	152	491,900	152
2023-10-20	157	158	150	155	1,212,200	155
2023-10-19	160	164	156	157	913,500	157
2023-10-18	169	169	159	162	1,282,500	162
2023-10-17	166	171	165	167	653,500	167
2023-10-16	165	170	162	165	1,304,300	165
2023-10-13	186	190	167	170	3,521,900	170
2023-10-12	160	188	160	185	8,700,900	185
2023-10-11	220	221	151	158	11,294,000	158
2023-10-10	230	234	228	228	214,600	228
2023-10-06	224	232	224	230	370,300	230
2023-10-05	218	227	218	226	381,900	226
2023-10-04	219	226	218	218	569,100	218
2023-10-03	228	230	222	223	411,900	223
2023-10-02	238	239	229	229	538,700	229
2023-09-29	239	241	233	237	447,200	237
2023-09-28	233	240	233	235	375,100	235
2023-09-27	225	233	225	233	315,200	233
2023-09-26	229	231	226	227	291,400	227
2023-09-25	227	233	226	227	400,800	227
2023-09-22	217	227	215	225	428,600	225
2023-09-21	226	228	218	221	856,000	221
2023-09-20	221	233	221	226	679,800	226
2023-09-19	235	236	221	221	1,357,600	221
2023-09-15	242	246	239	240	618,100	240
2023-09-14	238	244	237	239	428,300	239
2023-09-13	248	249	236	238	749,600	238
2023-09-12	255	258	246	247	593,800	247
2023-09-11	253	259	250	256	585,500	256
2023-09-08	247	258	247	253	584,300	253
2023-09-07	255	255	247	249	832,900	249
2023-09-06	254	261	250	255	983,100	255
2023-09-05	236	254	236	249	987,500	249
2023-09-04	239	242	237	238	242,400	238
2023-09-01	244	246	238	238	508,400	238
2023-08-31	245	252	244	247	478,900	247
2023-08-30	247	249	243	244	467,400	244
2023-08-29	239	250	239	248	601,800	248
2023-08-28	243	244	234	237	550,000	237
2023-08-25	229	243	229	241	706,900	241
2023-08-24	223	238	223	229	897,100	229
2023-08-23	219	228	219	223	505,500	223
2023-08-22	222	226	220	220	300,400	220
2023-08-21	220	226	220	221	375,200	221
2023-08-18	211	225	210	221	1,087,200	221
2023-08-17	231	231	213	215	2,434,300	215
2023-08-16	246	248	238	239	1,228,000	239
2023-08-15	253	254	245	246	1,134,200	246
2023-08-14	261	261	252	254	830,000	254
2023-08-10	255	262	254	254	710,600	254
2023-08-09	256	261	253	256	541,100	256
2023-08-08	255	257	254	254	572,300	254
2023-08-07	258	260	254	260	590,300	260
2023-08-04	260	263	259	261	378,500	261
2023-08-03	261	264	260	262	527,200	262
2023-08-02	266	269	263	264	670,900	264
2023-08-01	268	275	266	268	538,600	268
2023-07-31	271	271	267	268	492,600	268
2023-07-28	271	272	268	271	1,062,300	271
2023-07-27	276	279	274	275	632,800	275
2023-07-26	277	279	273	278	584,400	278
2023-07-25	280	280	275	278	797,500	278
2023-07-24	284	288	280	280	739,200	280
2023-07-21	280	284	277	284	1,142,100	284
2023-07-20	291	292	280	280	2,120,000	280
2023-07-19	302	303	293	297	1,270,600	297
2023-07-18	317	318	300	301	1,539,300	301
2023-07-14	327	332	309	310	2,229,400	310
2023-07-13	321	331	307	323	3,618,600	323
2023-07-12	301	331	298	325	6,101,200	325
2023-07-11	285	315	285	299	7,219,000	299
2023-07-10	293	293	278	283	2,338,400	283
2023-07-07	283	305	275	289	9,409,000	289
2023-07-06	289	290	267	269	3,558,600	269
2023-07-05	266	324	264	288	16,808,400	288
2023-07-04	266	270	264	267	559,600	267
2023-07-03	272	272	266	268	805,900	268
2023-06-30	275	275	268	273	426,600	273
2023-06-29	280	281	269	273	701,100	273
2023-06-28	280	280	274	277	468,900	277
2023-06-27	283	283	274	277	956,200	277
2023-06-26	283	290	280	288	536,600	288
2023-06-23	298	298	281	283	1,142,700	283
2023-06-22	301	302	294	294	750,700	294
2023-06-21	304	305	298	302	438,500	302
2023-06-20	304	305	297	304	497,900	304
2023-06-19	300	309	298	303	561,100	303
2023-06-16	301	310	299	300	832,200	300
2023-06-15	308	308	296	298	517,100	298
2023-06-14	317	320	305	307	780,400	307
2023-06-13	306	316	306	309	826,300	309
2023-06-12	302	316	300	306	1,283,400	306
2023-06-09	285	296	284	294	673,400	294
2023-06-08	287	291	279	283	821,400	283
2023-06-07	294	295	286	289	480,300	289
2023-06-06	293	293	287	293	219,800	293
2023-06-05	291	293	286	292	659,300	292
2023-06-02	290	292	286	287	376,500	287
2023-06-01	285	293	285	289	288,200	289
2023-05-31	291	292	284	287	457,000	287
2023-05-30	285	296	284	295	400,500	295
2023-05-29	277	286	275	286	554,600	286
2023-05-26	286	288	272	274	1,200,800	274
2023-05-25	305	309	285	287	1,531,500	287
2023-05-24	295	305	294	300	476,200	300
2023-05-23	298	302	294	296	572,600	296
2023-05-22	305	307	295	299	739,100	299
2023-05-19	307	314	306	307	661,200	307
2023-05-18	307	312	301	307	613,500	307
2023-05-17	310	312	301	301	547,500	301
2023-05-16	311	312	305	312	608,500	312
2023-05-15	304	316	292	311	791,000	311
2023-05-12	301	306	295	296	473,400	296
2023-05-11	311	311	301	306	315,900	306
2023-05-10	304	312	302	309	417,300	309
2023-05-09	297	304	297	303	383,200	303
2023-05-08	288	299	288	297	351,600	297
2023-05-02	288	289	284	286	347,800	286
2023-05-01	292	294	289	290	329,200	290
2023-04-28	290	295	285	285	378,000	285
2023-04-27	292	297	287	290	541,000	290
2023-04-26	296	296	289	292	517,000	292
2023-04-25	303	304	298	300	431,400	300
2023-04-24	305	306	295	298	770,500	298
2023-04-21	321	324	304	305	1,318,100	305
2023-04-20	309	312	306	307	404,600	307
2023-04-19	322	322	311	311	766,800	311
2023-04-18	324	331	321	322	411,800	322
2023-04-17	329	329	318	324	310,500	324
2023-04-14	324	331	322	324	402,000	324
2023-04-13	324	329	318	323	526,800	323
2023-04-12	333	333	322	323	650,700	323
2023-04-11	333	344	332	336	673,500	336
2023-04-10	330	341	327	335	427,200	335
2023-04-07	336	337	323	326	523,800	326
2023-04-06	328	344	327	338	620,900	338
2023-04-05	334	339	328	332	301,700	332
2023-04-04	336	343	328	338	672,900	338
2023-04-03	325	339	325	331	537,400	331
2023-03-31	325	327	318	326	325,500	326
2023-03-30	323	325	318	325	219,700	325
2023-03-29	325	335	318	321	658,700	321
2023-03-28	333	334	326	326	296,500	326
2023-03-27	340	341	332	335	415,100	335
2023-03-24	333	345	322	342	947,800	342
2023-03-23	338	344	329	335	562,500	335
2023-03-22	339	343	328	336	511,400	336
2023-03-20	352	360	333	333	809,100	333
2023-03-17	340	356	340	354	574,000	354
2023-03-16	354	356	337	339	958,800	339
2023-03-15	366	369	356	362	444,900	362
2023-03-14	358	361	349	355	621,900	355
2023-03-13	361	367	353	359	706,000	359
2023-03-10	363	374	358	369	1,009,000	369
2023-03-09	383	384	371	371	1,041,200	371
2023-03-08	372	392	367	388	1,568,200	388
2023-03-07	374	398	370	380	2,900,200	380
2023-03-06	352	384	343	379	3,463,800	379
2023-03-03	342	364	340	357	5,489,900	357
2023-03-02	315	316	304	310	1,017,300	310
2023-03-01	328	328	313	318	1,240,300	318
2023-02-28	332	339	328	334	435,300	334
2023-02-27	338	342	331	335	604,500	335
2023-02-24	358	359	339	343	1,199,000	343
2023-02-22	380	382	358	362	1,804,500	362
2023-02-21	353	384	349	382	2,796,900	382
2023-02-20	366	367	341	351	1,275,000	351
2023-02-17	368	379	351	361	3,177,600	361
2023-02-16	326	380	326	375	5,041,400	375
2023-02-15	302	326	302	322	1,165,700	322
2023-02-14	304	310	302	308	445,400	308
2023-02-13	303	305	296	304	454,600	304
2023-02-10	312	312	303	305	451,300	305
2023-02-09	307	318	304	315	489,600	315
2023-02-08	314	315	303	310	495,800	310
2023-02-07	315	326	309	313	793,700	313
2023-02-06	313	317	307	308	636,300	308
2023-02-03	320	327	310	315	1,261,300	315
2023-02-02	338	338	312	315	2,460,200	315
2023-02-01	314	345	313	341	4,522,600	341
2023-01-31	313	313	296	303	1,288,300	303
2023-01-30	331	341	309	311	3,382,200	311
2023-01-27	296	338	294	328	6,554,600	328
2023-01-26	293	298	292	293	399,000	293
2023-01-25	285	298	284	294	627,900	294
2023-01-24	290	295	286	286	359,800	286
2023-01-23	282	291	282	287	399,800	287
2023-01-20	274	281	274	280	163,500	280
2023-01-19	272	281	269	277	336,100	277
2023-01-18	270	275	267	272	183,300	272
2023-01-17	270	274	268	270	137,500	270
2023-01-16	269	272	267	270	234,700	270
2023-01-13	274	276	264	265	588,600	265
2023-01-12	275	281	270	277	315,900	277
2023-01-11	265	277	265	274	419,700	274
2023-01-10	269	272	266	269	233,000	269
2023-01-06	257	269	257	267	282,600	267
2023-01-05	263	268	261	261	246,900	261
2023-01-04	265	266	256	256	227,700	256

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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	29	30

4593 (株)ヘリオス の時系列データ [2023年度]

4593 (株)ヘリオスの時系列データ [2023年度]