4593 (株)ヘリオス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 173 | 177 | 173 | 177 | 538,700 | 177 |
| 2024-12-27 | 172 | 177 | 171 | 173 | 939,500 | 173 |
| 2024-12-26 | 165 | 170 | 165 | 167 | 1,176,500 | 167 |
| 2024-12-25 | 170 | 170 | 163 | 164 | 838,500 | 164 |
| 2024-12-24 | 169 | 172 | 167 | 170 | 814,400 | 170 |
| 2024-12-23 | 169 | 171 | 167 | 170 | 826,300 | 170 |
| 2024-12-20 | 179 | 180 | 171 | 171 | 1,172,100 | 171 |
| 2024-12-19 | 177 | 181 | 176 | 181 | 585,300 | 181 |
| 2024-12-18 | 180 | 182 | 178 | 178 | 441,200 | 178 |
| 2024-12-17 | 183 | 184 | 179 | 182 | 577,000 | 182 |
| 2024-12-16 | 180 | 181 | 177 | 181 | 805,000 | 181 |
| 2024-12-13 | 181 | 182 | 178 | 181 | 485,400 | 181 |
| 2024-12-12 | 181 | 182 | 179 | 181 | 310,900 | 181 |
| 2024-12-11 | 188 | 188 | 180 | 180 | 793,000 | 180 |
| 2024-12-10 | 186 | 189 | 184 | 189 | 594,700 | 189 |
| 2024-12-09 | 184 | 185 | 182 | 183 | 314,200 | 183 |
| 2024-12-06 | 179 | 183 | 177 | 181 | 684,900 | 181 |
| 2024-12-05 | 184 | 186 | 180 | 180 | 923,600 | 180 |
| 2024-12-04 | 190 | 190 | 184 | 185 | 720,800 | 185 |
| 2024-12-03 | 200 | 201 | 190 | 190 | 858,600 | 190 |
| 2024-12-02 | 201 | 202 | 197 | 198 | 347,200 | 198 |
| 2024-11-29 | 203 | 203 | 198 | 201 | 459,400 | 201 |
| 2024-11-28 | 201 | 207 | 200 | 201 | 799,300 | 201 |
| 2024-11-27 | 202 | 202 | 198 | 201 | 432,100 | 201 |
| 2024-11-26 | 203 | 204 | 200 | 202 | 514,400 | 202 |
| 2024-11-25 | 199 | 203 | 199 | 202 | 656,800 | 202 |
| 2024-11-22 | 197 | 201 | 194 | 196 | 849,200 | 196 |
| 2024-11-21 | 196 | 199 | 193 | 195 | 675,700 | 195 |
| 2024-11-20 | 190 | 197 | 190 | 194 | 616,400 | 194 |
| 2024-11-19 | 186 | 190 | 185 | 188 | 494,400 | 188 |
| 2024-11-18 | 187 | 188 | 183 | 185 | 574,100 | 185 |
| 2024-11-15 | 191 | 191 | 184 | 188 | 1,242,100 | 188 |
| 2024-11-14 | 198 | 198 | 190 | 191 | 1,252,900 | 191 |
| 2024-11-13 | 202 | 202 | 197 | 201 | 467,100 | 201 |
| 2024-11-12 | 198 | 202 | 197 | 202 | 732,600 | 202 |
| 2024-11-11 | 198 | 200 | 195 | 199 | 562,900 | 199 |
| 2024-11-08 | 198 | 201 | 198 | 199 | 609,000 | 199 |
| 2024-11-07 | 203 | 203 | 196 | 197 | 792,500 | 197 |
| 2024-11-06 | 202 | 203 | 198 | 201 | 626,700 | 201 |
| 2024-11-05 | 201 | 203 | 199 | 199 | 348,600 | 199 |
| 2024-11-01 | 201 | 204 | 200 | 200 | 516,900 | 200 |
| 2024-10-31 | 205 | 205 | 201 | 203 | 532,300 | 203 |
| 2024-10-30 | 207 | 208 | 205 | 205 | 712,000 | 205 |
| 2024-10-29 | 204 | 208 | 203 | 208 | 535,900 | 208 |
| 2024-10-28 | 195 | 205 | 195 | 205 | 1,009,800 | 205 |
| 2024-10-25 | 194 | 196 | 191 | 195 | 1,199,800 | 195 |
| 2024-10-24 | 192 | 195 | 188 | 192 | 1,400,300 | 192 |
| 2024-10-23 | 197 | 198 | 190 | 194 | 1,847,000 | 194 |
| 2024-10-22 | 208 | 208 | 199 | 199 | 2,144,100 | 199 |
| 2024-10-21 | 210 | 214 | 208 | 211 | 766,800 | 211 |
| 2024-10-18 | 205 | 211 | 203 | 211 | 1,003,700 | 211 |
| 2024-10-17 | 204 | 206 | 200 | 205 | 1,412,300 | 205 |
| 2024-10-16 | 202 | 208 | 202 | 207 | 1,296,500 | 207 |
| 2024-10-15 | 205 | 209 | 200 | 204 | 2,202,400 | 204 |
| 2024-10-11 | 213 | 223 | 204 | 205 | 9,756,900 | 205 |
| 2024-10-10 | 213 | 214 | 204 | 205 | 1,679,000 | 205 |
| 2024-10-09 | 214 | 216 | 212 | 213 | 845,100 | 213 |
| 2024-10-08 | 212 | 214 | 209 | 212 | 1,072,000 | 212 |
| 2024-10-07 | 220 | 220 | 211 | 211 | 1,617,800 | 211 |
| 2024-10-04 | 220 | 225 | 212 | 214 | 2,454,600 | 214 |
| 2024-10-03 | 235 | 238 | 217 | 220 | 10,457,600 | 220 |
| 2024-10-02 | 225 | 227 | 213 | 213 | 2,562,300 | 213 |
| 2024-10-01 | 220 | 232 | 220 | 228 | 2,923,400 | 228 |
| 2024-09-30 | 235 | 242 | 231 | 231 | 2,210,400 | 231 |
| 2024-09-27 | 242 | 247 | 239 | 243 | 1,567,100 | 243 |
| 2024-09-26 | 247 | 247 | 232 | 237 | 2,545,800 | 237 |
| 2024-09-25 | 259 | 264 | 249 | 249 | 2,913,000 | 249 |
| 2024-09-24 | 259 | 264 | 252 | 257 | 3,392,200 | 257 |
| 2024-09-20 | 244 | 260 | 242 | 259 | 6,872,700 | 259 |
| 2024-09-19 | 227 | 253 | 225 | 241 | 6,268,600 | 241 |
| 2024-09-18 | 227 | 237 | 223 | 224 | 2,276,600 | 224 |
| 2024-09-17 | 220 | 226 | 213 | 226 | 1,476,600 | 226 |
| 2024-09-13 | 230 | 233 | 218 | 219 | 3,143,600 | 219 |
| 2024-09-12 | 222 | 232 | 220 | 230 | 3,840,600 | 230 |
| 2024-09-11 | 222 | 229 | 212 | 219 | 5,273,100 | 219 |
| 2024-09-10 | 225 | 241 | 216 | 221 | 23,089,100 | 221 |
| 2024-09-09 | 193 | 216 | 190 | 214 | 6,015,700 | 214 |
| 2024-09-06 | 202 | 206 | 199 | 201 | 1,159,600 | 201 |
| 2024-09-05 | 203 | 208 | 198 | 202 | 2,579,300 | 202 |
| 2024-09-04 | 205 | 210 | 202 | 206 | 2,579,800 | 206 |
| 2024-09-03 | 217 | 224 | 210 | 213 | 2,831,700 | 213 |
| 2024-09-02 | 225 | 226 | 217 | 218 | 1,662,200 | 218 |
| 2024-08-30 | 224 | 224 | 219 | 224 | 1,621,100 | 224 |
| 2024-08-29 | 220 | 225 | 217 | 223 | 2,449,500 | 223 |
| 2024-08-28 | 248 | 249 | 227 | 230 | 4,954,100 | 230 |
| 2024-08-27 | 241 | 247 | 235 | 242 | 4,639,200 | 242 |
| 2024-08-26 | 239 | 252 | 233 | 244 | 7,230,300 | 244 |
| 2024-08-23 | 220 | 255 | 219 | 245 | 21,672,200 | 245 |
| 2024-08-22 | 201 | 234 | 201 | 216 | 9,777,200 | 216 |
| 2024-08-21 | 207 | 213 | 201 | 205 | 3,389,200 | 205 |
| 2024-08-20 | 210 | 216 | 205 | 210 | 4,730,900 | 210 |
| 2024-08-19 | 195 | 214 | 192 | 210 | 7,769,200 | 210 |
| 2024-08-16 | 178 | 192 | 176 | 190 | 4,045,000 | 190 |
| 2024-08-15 | 170 | 177 | 170 | 177 | 1,477,900 | 177 |
| 2024-08-14 | 165 | 174 | 163 | 171 | 1,485,500 | 171 |
| 2024-08-13 | 161 | 168 | 161 | 166 | 929,600 | 166 |
| 2024-08-09 | 165 | 166 | 157 | 162 | 1,191,300 | 162 |
| 2024-08-08 | 161 | 165 | 157 | 159 | 719,000 | 159 |
| 2024-08-07 | 160 | 168 | 159 | 162 | 1,679,200 | 162 |
| 2024-08-06 | 150 | 164 | 150 | 162 | 1,958,400 | 162 |
| 2024-08-05 | 153 | 162 | 133 | 136 | 4,395,500 | 136 |
| 2024-08-02 | 170 | 172 | 166 | 166 | 2,339,200 | 166 |
| 2024-08-01 | 186 | 186 | 177 | 178 | 1,204,600 | 178 |
| 2024-07-31 | 188 | 189 | 183 | 188 | 967,200 | 188 |
| 2024-07-30 | 183 | 188 | 179 | 188 | 843,900 | 188 |
| 2024-07-29 | 181 | 184 | 179 | 181 | 763,600 | 181 |
| 2024-07-26 | 180 | 183 | 177 | 177 | 1,111,200 | 177 |
| 2024-07-25 | 180 | 182 | 178 | 178 | 1,127,500 | 178 |
| 2024-07-24 | 189 | 196 | 183 | 184 | 1,900,500 | 184 |
| 2024-07-23 | 183 | 195 | 183 | 191 | 1,390,600 | 191 |
| 2024-07-22 | 182 | 187 | 179 | 185 | 750,200 | 185 |
| 2024-07-19 | 191 | 192 | 183 | 183 | 1,654,500 | 183 |
| 2024-07-18 | 190 | 193 | 188 | 192 | 1,373,100 | 192 |
| 2024-07-17 | 185 | 191 | 182 | 191 | 1,982,100 | 191 |
| 2024-07-16 | 183 | 185 | 179 | 184 | 986,500 | 184 |
| 2024-07-12 | 174 | 185 | 174 | 183 | 1,535,100 | 183 |
| 2024-07-11 | 173 | 176 | 170 | 176 | 885,100 | 176 |
| 2024-07-10 | 171 | 173 | 166 | 173 | 971,200 | 173 |
| 2024-07-09 | 170 | 172 | 169 | 171 | 1,079,800 | 171 |
| 2024-07-08 | 177 | 177 | 170 | 170 | 1,512,200 | 170 |
| 2024-07-05 | 174 | 181 | 173 | 178 | 1,372,300 | 178 |
| 2024-07-04 | 178 | 179 | 172 | 172 | 1,386,300 | 172 |
| 2024-07-03 | 171 | 177 | 170 | 177 | 1,824,700 | 177 |
| 2024-07-02 | 187 | 187 | 172 | 174 | 2,540,200 | 174 |
| 2024-07-01 | 175 | 187 | 172 | 185 | 3,922,700 | 185 |
| 2024-06-28 | 195 | 199 | 189 | 190 | 2,009,700 | 190 |
| 2024-06-27 | 197 | 204 | 191 | 194 | 4,817,300 | 194 |
| 2024-06-26 | 186 | 197 | 186 | 195 | 3,546,200 | 195 |
| 2024-06-25 | 183 | 191 | 181 | 185 | 2,457,600 | 185 |
| 2024-06-24 | 190 | 191 | 179 | 185 | 3,779,700 | 185 |
| 2024-06-21 | 185 | 192 | 183 | 189 | 6,067,800 | 189 |
| 2024-06-20 | 180 | 205 | 176 | 190 | 29,564,800 | 190 |
| 2024-06-19 | 167 | 169 | 160 | 160 | 1,073,200 | 160 |
| 2024-06-18 | 174 | 177 | 168 | 170 | 1,269,700 | 170 |
| 2024-06-17 | 168 | 176 | 167 | 176 | 1,984,400 | 176 |
| 2024-06-14 | 165 | 170 | 165 | 168 | 514,500 | 168 |
| 2024-06-13 | 166 | 173 | 166 | 166 | 1,117,900 | 166 |
| 2024-06-12 | 162 | 167 | 162 | 166 | 507,900 | 166 |
| 2024-06-11 | 167 | 169 | 161 | 165 | 1,635,300 | 165 |
| 2024-06-10 | 158 | 170 | 158 | 168 | 1,574,000 | 168 |
| 2024-06-07 | 162 | 164 | 157 | 161 | 1,770,100 | 161 |
| 2024-06-06 | 180 | 184 | 165 | 165 | 5,543,600 | 165 |
| 2024-06-05 | 164 | 170 | 160 | 160 | 1,093,000 | 160 |
| 2024-06-04 | 157 | 167 | 156 | 166 | 1,245,500 | 166 |
| 2024-06-03 | 163 | 166 | 155 | 159 | 2,703,600 | 159 |
| 2024-05-31 | 145 | 158 | 144 | 158 | 2,634,900 | 158 |
| 2024-05-30 | 136 | 139 | 136 | 138 | 267,400 | 138 |
| 2024-05-29 | 142 | 142 | 136 | 139 | 466,100 | 139 |
| 2024-05-28 | 137 | 143 | 136 | 143 | 513,700 | 143 |
| 2024-05-27 | 132 | 138 | 130 | 136 | 867,800 | 136 |
| 2024-05-24 | 134 | 135 | 125 | 130 | 923,400 | 130 |
| 2024-05-23 | 143 | 143 | 137 | 137 | 659,400 | 137 |
| 2024-05-22 | 142 | 145 | 142 | 142 | 213,900 | 142 |
| 2024-05-21 | 146 | 148 | 142 | 143 | 326,500 | 143 |
| 2024-05-20 | 144 | 148 | 143 | 146 | 302,000 | 146 |
| 2024-05-17 | 143 | 145 | 142 | 144 | 189,900 | 144 |
| 2024-05-16 | 145 | 149 | 143 | 143 | 365,300 | 143 |
| 2024-05-15 | 147 | 147 | 143 | 144 | 740,800 | 144 |
| 2024-05-14 | 149 | 154 | 147 | 148 | 686,600 | 148 |
| 2024-05-13 | 153 | 155 | 151 | 154 | 618,500 | 154 |
| 2024-05-10 | 158 | 159 | 155 | 155 | 503,200 | 155 |
| 2024-05-09 | 159 | 160 | 156 | 159 | 304,300 | 159 |
| 2024-05-08 | 157 | 162 | 154 | 159 | 904,600 | 159 |
| 2024-05-07 | 150 | 156 | 150 | 156 | 531,500 | 156 |
| 2024-05-02 | 148 | 152 | 148 | 149 | 386,100 | 149 |
| 2024-05-01 | 147 | 151 | 147 | 148 | 213,800 | 148 |
| 2024-04-30 | 148 | 152 | 147 | 148 | 367,700 | 148 |
| 2024-04-26 | 147 | 151 | 145 | 147 | 435,700 | 147 |
| 2024-04-25 | 149 | 152 | 147 | 148 | 437,500 | 148 |
| 2024-04-24 | 153 | 155 | 148 | 152 | 511,900 | 152 |
| 2024-04-23 | 145 | 155 | 145 | 153 | 1,341,200 | 153 |
| 2024-04-22 | 144 | 150 | 142 | 146 | 455,400 | 146 |
| 2024-04-19 | 143 | 146 | 137 | 145 | 1,321,400 | 145 |
| 2024-04-18 | 144 | 147 | 141 | 145 | 796,700 | 145 |
| 2024-04-17 | 147 | 151 | 144 | 144 | 789,200 | 144 |
| 2024-04-16 | 148 | 152 | 142 | 147 | 1,540,300 | 147 |
| 2024-04-15 | 150 | 153 | 147 | 148 | 1,145,200 | 148 |
| 2024-04-12 | 159 | 161 | 153 | 153 | 1,483,600 | 153 |
| 2024-04-11 | 159 | 163 | 159 | 160 | 922,000 | 160 |
| 2024-04-10 | 165 | 167 | 159 | 161 | 1,329,800 | 161 |
| 2024-04-09 | 170 | 172 | 158 | 168 | 3,274,600 | 168 |
| 2024-04-08 | 182 | 183 | 170 | 174 | 3,375,400 | 174 |
| 2024-04-05 | 169 | 188 | 167 | 180 | 5,555,100 | 180 |
| 2024-04-04 | 164 | 189 | 162 | 172 | 9,769,000 | 172 |
| 2024-04-03 | 160 | 166 | 156 | 164 | 1,306,800 | 164 |
| 2024-04-02 | 165 | 166 | 155 | 157 | 1,618,500 | 157 |
| 2024-04-01 | 161 | 170 | 157 | 167 | 2,066,800 | 167 |
| 2024-03-29 | 150 | 162 | 150 | 161 | 2,287,800 | 161 |
| 2024-03-28 | 140 | 151 | 140 | 150 | 1,258,300 | 150 |
| 2024-03-27 | 144 | 145 | 138 | 140 | 1,174,900 | 140 |
| 2024-03-26 | 146 | 147 | 143 | 143 | 1,088,900 | 143 |
| 2024-03-25 | 149 | 152 | 146 | 147 | 1,065,800 | 147 |
| 2024-03-22 | 146 | 152 | 142 | 151 | 2,286,800 | 151 |
| 2024-03-21 | 134 | 155 | 133 | 146 | 7,533,000 | 146 |
| 2024-03-19 | 130 | 134 | 128 | 132 | 632,600 | 132 |
| 2024-03-18 | 131 | 133 | 127 | 131 | 476,800 | 131 |
| 2024-03-15 | 131 | 134 | 129 | 130 | 507,500 | 130 |
| 2024-03-14 | 133 | 137 | 132 | 133 | 291,200 | 133 |
| 2024-03-13 | 135 | 137 | 132 | 132 | 423,000 | 132 |
| 2024-03-12 | 132 | 136 | 130 | 136 | 380,200 | 136 |
| 2024-03-11 | 136 | 139 | 130 | 134 | 879,400 | 134 |
| 2024-03-08 | 137 | 144 | 137 | 137 | 813,900 | 137 |
| 2024-03-07 | 140 | 143 | 137 | 139 | 1,032,500 | 139 |
| 2024-03-06 | 134 | 140 | 133 | 138 | 742,900 | 138 |
| 2024-03-05 | 135 | 135 | 131 | 133 | 718,600 | 133 |
| 2024-03-04 | 136 | 140 | 135 | 136 | 588,100 | 136 |
| 2024-03-01 | 138 | 141 | 134 | 135 | 974,400 | 135 |
| 2024-02-29 | 145 | 145 | 134 | 136 | 2,612,600 | 136 |
| 2024-02-28 | 132 | 147 | 130 | 145 | 3,013,700 | 145 |
| 2024-02-27 | 122 | 133 | 121 | 132 | 1,690,000 | 132 |
| 2024-02-26 | 119 | 124 | 118 | 122 | 1,780,300 | 122 |
| 2024-02-22 | 124 | 124 | 116 | 119 | 1,096,800 | 119 |
| 2024-02-21 | 123 | 125 | 121 | 122 | 496,500 | 122 |
| 2024-02-20 | 122 | 127 | 122 | 124 | 468,400 | 124 |
| 2024-02-19 | 121 | 127 | 119 | 123 | 1,077,800 | 123 |
| 2024-02-16 | 114 | 121 | 114 | 118 | 690,300 | 118 |
| 2024-02-15 | 120 | 122 | 115 | 115 | 717,800 | 115 |
| 2024-02-14 | 120 | 123 | 120 | 122 | 293,400 | 122 |
| 2024-02-13 | 123 | 126 | 120 | 122 | 469,900 | 122 |
| 2024-02-09 | 125 | 127 | 121 | 122 | 710,200 | 122 |
| 2024-02-08 | 129 | 131 | 124 | 124 | 907,900 | 124 |
| 2024-02-07 | 133 | 136 | 129 | 130 | 646,400 | 130 |
| 2024-02-06 | 135 | 135 | 133 | 134 | 242,200 | 134 |
| 2024-02-05 | 135 | 138 | 133 | 135 | 306,700 | 135 |
| 2024-02-02 | 136 | 142 | 135 | 135 | 646,400 | 135 |
| 2024-02-01 | 134 | 137 | 132 | 134 | 699,800 | 134 |
| 2024-01-31 | 138 | 138 | 132 | 134 | 1,206,700 | 134 |
| 2024-01-30 | 144 | 144 | 137 | 138 | 1,368,000 | 138 |
| 2024-01-29 | 145 | 146 | 143 | 144 | 577,800 | 144 |
| 2024-01-26 | 150 | 151 | 145 | 145 | 2,040,200 | 145 |
| 2024-01-25 | 156 | 158 | 155 | 156 | 306,400 | 156 |
| 2024-01-24 | 156 | 160 | 155 | 157 | 331,600 | 157 |
| 2024-01-23 | 160 | 161 | 156 | 156 | 451,100 | 156 |
| 2024-01-22 | 158 | 159 | 155 | 158 | 324,400 | 158 |
| 2024-01-19 | 156 | 158 | 154 | 156 | 724,700 | 156 |
| 2024-01-18 | 157 | 164 | 156 | 156 | 913,700 | 156 |
| 2024-01-17 | 159 | 160 | 156 | 156 | 732,800 | 156 |
| 2024-01-16 | 158 | 167 | 158 | 159 | 791,800 | 159 |
| 2024-01-15 | 161 | 162 | 159 | 159 | 254,800 | 159 |
| 2024-01-12 | 160 | 163 | 157 | 163 | 771,900 | 163 |
| 2024-01-11 | 163 | 163 | 160 | 160 | 394,400 | 160 |
| 2024-01-10 | 164 | 166 | 162 | 162 | 534,200 | 162 |
| 2024-01-09 | 166 | 168 | 164 | 164 | 317,300 | 164 |
| 2024-01-05 | 168 | 169 | 165 | 165 | 399,400 | 165 |
| 2024-01-04 | 163 | 170 | 160 | 170 | 819,300 | 170 |
分割・併合履歴 ： なし