6927 ヘリオス テクノ ホールディング(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 955 | 963 | 955 | 963 | 108,300 | 963 |
| 2024-11-20 | 961 | 961 | 953 | 959 | 19,400 | 959 |
| 2024-11-19 | 962 | 966 | 950 | 955 | 72,200 | 955 |
| 2024-11-18 | 955 | 967 | 955 | 963 | 35,700 | 963 |
| 2024-11-15 | 965 | 965 | 954 | 956 | 43,000 | 956 |
| 2024-11-14 | 966 | 975 | 952 | 959 | 275,300 | 959 |
| 2024-11-13 | 964 | 964 | 951 | 955 | 68,700 | 955 |
| 2024-11-12 | 955 | 973 | 954 | 961 | 87,200 | 961 |
| 2024-11-11 | 956 | 960 | 935 | 957 | 129,000 | 957 |
| 2024-11-08 | 963 | 995 | 956 | 959 | 211,000 | 959 |
| 2024-11-07 | 990 | 1,010 | 953 | 958 | 243,300 | 958 |
| 2024-11-06 | 911 | 993 | 843 | 969 | 1,745,600 | 969 |
| 2024-11-05 | 963 | 988 | 955 | 955 | 171,200 | 955 |
| 2024-11-01 | 949 | 965 | 946 | 958 | 116,400 | 958 |
| 2024-10-31 | 931 | 953 | 923 | 945 | 79,800 | 945 |
| 2024-10-30 | 938 | 944 | 927 | 934 | 244,600 | 934 |
| 2024-10-29 | 927 | 944 | 927 | 938 | 32,400 | 938 |
| 2024-10-28 | 915 | 941 | 912 | 935 | 49,400 | 935 |
| 2024-10-25 | 929 | 945 | 916 | 923 | 83,500 | 923 |
| 2024-10-24 | 927 | 940 | 906 | 936 | 60,300 | 936 |
| 2024-10-23 | 947 | 948 | 914 | 927 | 132,000 | 927 |
| 2024-10-22 | 952 | 956 | 948 | 948 | 46,100 | 948 |
| 2024-10-21 | 950 | 958 | 950 | 952 | 23,000 | 952 |
| 2024-10-18 | 958 | 960 | 950 | 952 | 17,700 | 952 |
| 2024-10-17 | 951 | 959 | 947 | 953 | 72,100 | 953 |
| 2024-10-16 | 953 | 959 | 949 | 952 | 42,100 | 952 |
| 2024-10-15 | 960 | 965 | 951 | 953 | 42,400 | 953 |
| 2024-10-11 | 951 | 960 | 950 | 952 | 53,100 | 952 |
| 2024-10-10 | 975 | 979 | 949 | 955 | 78,600 | 955 |
| 2024-10-09 | 963 | 982 | 947 | 969 | 202,500 | 969 |
| 2024-10-08 | 951 | 958 | 949 | 953 | 33,000 | 953 |
| 2024-10-07 | 955 | 963 | 949 | 961 | 28,600 | 961 |
| 2024-10-04 | 946 | 955 | 930 | 950 | 19,900 | 950 |
| 2024-10-03 | 955 | 960 | 948 | 950 | 15,800 | 950 |
| 2024-10-02 | 951 | 964 | 946 | 951 | 73,600 | 951 |
| 2024-10-01 | 950 | 966 | 947 | 954 | 111,200 | 954 |
| 2024-09-30 | 920 | 958 | 920 | 941 | 135,400 | 941 |
| 2024-09-27 | 920 | 950 | 919 | 935 | 135,700 | 935 |
| 2024-09-26 | 918 | 927 | 907 | 927 | 158,500 | 927 |
| 2024-09-25 | 909 | 909 | 900 | 900 | 23,300 | 900 |
| 2024-09-24 | 901 | 912 | 900 | 909 | 54,800 | 909 |
| 2024-09-20 | 905 | 906 | 898 | 900 | 31,500 | 900 |
| 2024-09-19 | 904 | 908 | 896 | 900 | 37,700 | 900 |
| 2024-09-18 | 912 | 913 | 901 | 905 | 33,500 | 905 |
| 2024-09-17 | 900 | 911 | 898 | 911 | 41,400 | 911 |
| 2024-09-13 | 905 | 911 | 898 | 901 | 16,700 | 901 |
| 2024-09-12 | 900 | 911 | 898 | 907 | 66,100 | 907 |
| 2024-09-11 | 902 | 909 | 886 | 900 | 146,900 | 900 |
| 2024-09-10 | 902 | 910 | 900 | 909 | 61,800 | 909 |
| 2024-09-09 | 894 | 898 | 863 | 896 | 194,800 | 896 |
| 2024-09-06 | 903 | 910 | 899 | 909 | 35,800 | 909 |
| 2024-09-05 | 900 | 915 | 895 | 902 | 64,200 | 902 |
| 2024-09-04 | 904 | 915 | 895 | 895 | 198,000 | 895 |
| 2024-09-03 | 943 | 952 | 910 | 915 | 120,200 | 915 |
| 2024-09-02 | 917 | 960 | 909 | 958 | 261,100 | 958 |
| 2024-08-30 | 909 | 909 | 899 | 902 | 27,600 | 902 |
| 2024-08-29 | 909 | 909 | 891 | 897 | 85,900 | 897 |
| 2024-08-28 | 900 | 905 | 892 | 899 | 43,000 | 899 |
| 2024-08-27 | 911 | 911 | 899 | 900 | 49,300 | 900 |
| 2024-08-26 | 934 | 934 | 900 | 901 | 80,800 | 901 |
| 2024-08-23 | 963 | 963 | 927 | 928 | 95,000 | 928 |
| 2024-08-22 | 908 | 972 | 908 | 972 | 174,900 | 972 |
| 2024-08-21 | 928 | 928 | 906 | 908 | 39,200 | 908 |
| 2024-08-20 | 937 | 948 | 918 | 920 | 59,100 | 920 |
| 2024-08-19 | 914 | 959 | 914 | 944 | 102,500 | 944 |
| 2024-08-16 | 918 | 927 | 909 | 915 | 97,500 | 915 |
| 2024-08-15 | 944 | 954 | 888 | 908 | 244,000 | 908 |
| 2024-08-14 | 901 | 954 | 898 | 929 | 226,800 | 929 |
| 2024-08-13 | 842 | 881 | 842 | 881 | 122,500 | 881 |
| 2024-08-09 | 862 | 864 | 834 | 840 | 210,700 | 840 |
| 2024-08-08 | 850 | 863 | 843 | 853 | 144,200 | 853 |
| 2024-08-07 | 830 | 870 | 830 | 854 | 407,500 | 854 |
| 2024-08-06 | 813 | 845 | 800 | 824 | 386,200 | 824 |
| 2024-08-05 | 850 | 857 | 770 | 770 | 1,003,800 | 770 |
| 2024-08-02 | 899 | 899 | 859 | 862 | 501,200 | 862 |
| 2024-08-01 | 907 | 917 | 898 | 907 | 176,800 | 907 |
| 2024-07-31 | 901 | 915 | 899 | 912 | 220,500 | 912 |
| 2024-07-30 | 903 | 911 | 890 | 903 | 460,900 | 903 |
| 2024-07-29 | 895 | 913 | 895 | 908 | 288,500 | 908 |
| 2024-07-26 | 909 | 917 | 893 | 895 | 179,000 | 895 |
| 2024-07-25 | 905 | 913 | 890 | 899 | 299,300 | 899 |
| 2024-07-24 | 930 | 938 | 906 | 910 | 249,800 | 910 |
| 2024-07-23 | 910 | 945 | 909 | 913 | 331,000 | 913 |
| 2024-07-22 | 903 | 916 | 898 | 901 | 159,900 | 901 |
| 2024-07-19 | 900 | 906 | 888 | 902 | 409,000 | 902 |
| 2024-07-18 | 873 | 896 | 873 | 893 | 244,300 | 893 |
| 2024-07-17 | 873 | 890 | 871 | 876 | 265,400 | 876 |
| 2024-07-16 | 849 | 893 | 849 | 876 | 490,600 | 876 |
| 2024-07-12 | 849 | 856 | 843 | 849 | 249,600 | 849 |
| 2024-07-11 | 850 | 859 | 840 | 849 | 578,500 | 849 |
| 2024-07-10 | 860 | 861 | 844 | 850 | 835,500 | 850 |
| 2024-07-09 | 860 | 863 | 859 | 860 | 366,400 | 860 |
| 2024-07-08 | 860 | 862 | 860 | 860 | 182,600 | 860 |
| 2024-07-05 | 862 | 866 | 859 | 860 | 332,900 | 860 |
| 2024-07-04 | 860 | 862 | 859 | 860 | 216,500 | 860 |
| 2024-07-03 | 859 | 864 | 859 | 860 | 223,500 | 860 |
| 2024-07-02 | 860 | 862 | 858 | 860 | 287,200 | 860 |
| 2024-07-01 | 859 | 862 | 859 | 860 | 284,000 | 860 |
| 2024-06-28 | 859 | 862 | 859 | 860 | 190,900 | 860 |
| 2024-06-27 | 861 | 866 | 856 | 860 | 241,600 | 860 |
| 2024-06-26 | 861 | 864 | 857 | 860 | 151,700 | 860 |
| 2024-06-25 | 859 | 867 | 859 | 860 | 308,900 | 860 |
| 2024-06-24 | 860 | 867 | 858 | 861 | 209,900 | 861 |
| 2024-06-21 | 862 | 872 | 858 | 860 | 339,800 | 860 |
| 2024-06-20 | 865 | 870 | 858 | 865 | 254,700 | 865 |
| 2024-06-19 | 864 | 873 | 863 | 866 | 185,000 | 866 |
| 2024-06-18 | 879 | 879 | 862 | 864 | 279,000 | 864 |
| 2024-06-17 | 884 | 888 | 864 | 880 | 491,500 | 880 |
| 2024-06-14 | 900 | 914 | 857 | 900 | 1,368,700 | 900 |
| 2024-06-13 | 890 | 920 | 890 | 897 | 597,200 | 897 |
| 2024-06-12 | 876 | 888 | 871 | 887 | 466,800 | 887 |
| 2024-06-11 | 878 | 881 | 873 | 875 | 349,400 | 875 |
| 2024-06-10 | 870 | 884 | 868 | 883 | 709,500 | 883 |
| 2024-06-07 | 860 | 875 | 857 | 870 | 694,200 | 870 |
| 2024-06-06 | 860 | 869 | 859 | 866 | 1,748,200 | 866 |
| 2024-06-05 | 851 | 894 | 850 | 866 | 6,710,900 | 866 |
| 2024-06-04 | 653 | 653 | 653 | 653 | 58,000 | 653 |
| 2024-06-03 | 553 | 553 | 553 | 553 | 47,900 | 553 |
| 2024-05-31 | 477 | 482 | 470 | 473 | 167,000 | 473 |
| 2024-05-30 | 481 | 484 | 466 | 477 | 260,200 | 477 |
| 2024-05-29 | 490 | 494 | 485 | 485 | 99,700 | 485 |
| 2024-05-28 | 500 | 505 | 491 | 491 | 68,900 | 491 |
| 2024-05-27 | 488 | 500 | 488 | 497 | 112,900 | 497 |
| 2024-05-24 | 479 | 490 | 478 | 485 | 128,700 | 485 |
| 2024-05-23 | 499 | 502 | 482 | 482 | 213,300 | 482 |
| 2024-05-22 | 503 | 507 | 496 | 496 | 82,600 | 496 |
| 2024-05-21 | 503 | 507 | 498 | 498 | 92,000 | 498 |
| 2024-05-20 | 496 | 509 | 496 | 504 | 156,700 | 504 |
| 2024-05-17 | 487 | 493 | 483 | 488 | 88,200 | 488 |
| 2024-05-16 | 501 | 502 | 484 | 487 | 185,600 | 487 |
| 2024-05-15 | 500 | 505 | 495 | 496 | 110,900 | 496 |
| 2024-05-14 | 500 | 513 | 500 | 500 | 147,800 | 500 |
| 2024-05-13 | 514 | 514 | 495 | 500 | 297,600 | 500 |
| 2024-05-10 | 518 | 531 | 516 | 522 | 271,500 | 522 |
| 2024-05-09 | 496 | 540 | 496 | 524 | 834,100 | 524 |
| 2024-05-08 | 466 | 509 | 465 | 495 | 1,019,800 | 495 |
| 2024-05-07 | 489 | 492 | 475 | 482 | 380,800 | 482 |
| 2024-05-02 | 465 | 476 | 465 | 471 | 189,000 | 471 |
| 2024-05-01 | 476 | 481 | 465 | 466 | 278,600 | 466 |
| 2024-04-30 | 470 | 480 | 470 | 477 | 172,200 | 477 |
| 2024-04-26 | 477 | 480 | 469 | 474 | 277,500 | 474 |
| 2024-04-25 | 479 | 482 | 475 | 475 | 98,100 | 475 |
| 2024-04-24 | 473 | 482 | 472 | 479 | 105,300 | 479 |
| 2024-04-23 | 474 | 480 | 471 | 471 | 123,600 | 471 |
| 2024-04-22 | 475 | 478 | 468 | 472 | 183,800 | 472 |
| 2024-04-19 | 489 | 489 | 466 | 470 | 265,400 | 470 |
| 2024-04-18 | 477 | 491 | 476 | 486 | 103,000 | 486 |
| 2024-04-17 | 485 | 487 | 472 | 480 | 220,500 | 480 |
| 2024-04-16 | 495 | 497 | 485 | 485 | 245,400 | 485 |
| 2024-04-15 | 491 | 498 | 489 | 495 | 187,500 | 495 |
| 2024-04-12 | 501 | 502 | 493 | 494 | 136,400 | 494 |
| 2024-04-11 | 500 | 501 | 490 | 501 | 163,700 | 501 |
| 2024-04-10 | 501 | 507 | 500 | 502 | 149,600 | 502 |
| 2024-04-09 | 491 | 502 | 488 | 501 | 223,300 | 501 |
| 2024-04-08 | 491 | 495 | 487 | 492 | 208,400 | 492 |
| 2024-04-05 | 472 | 490 | 472 | 488 | 304,400 | 488 |
| 2024-04-04 | 505 | 505 | 483 | 483 | 447,000 | 483 |
| 2024-04-03 | 500 | 509 | 498 | 500 | 237,100 | 500 |
| 2024-04-02 | 516 | 519 | 505 | 505 | 344,000 | 505 |
| 2024-04-01 | 543 | 548 | 516 | 516 | 375,500 | 516 |
| 2024-03-29 | 534 | 545 | 532 | 537 | 296,100 | 537 |
| 2024-03-28 | 517 | 535 | 515 | 529 | 669,100 | 529 |
| 2024-03-27 | 551 | 555 | 547 | 552 | 358,100 | 552 |
| 2024-03-26 | 558 | 558 | 546 | 548 | 481,600 | 548 |
| 2024-03-25 | 566 | 573 | 560 | 560 | 289,400 | 560 |
| 2024-03-22 | 565 | 565 | 556 | 560 | 221,300 | 560 |
| 2024-03-21 | 555 | 566 | 553 | 562 | 356,200 | 562 |
| 2024-03-19 | 544 | 549 | 540 | 545 | 287,900 | 545 |
| 2024-03-18 | 549 | 552 | 541 | 545 | 243,200 | 545 |
| 2024-03-15 | 555 | 555 | 538 | 541 | 485,100 | 541 |
| 2024-03-14 | 550 | 557 | 546 | 556 | 199,000 | 556 |
| 2024-03-13 | 564 | 567 | 548 | 550 | 335,300 | 550 |
| 2024-03-12 | 557 | 564 | 548 | 559 | 417,100 | 559 |
| 2024-03-11 | 574 | 577 | 563 | 569 | 425,600 | 569 |
| 2024-03-08 | 586 | 596 | 582 | 584 | 320,500 | 584 |
| 2024-03-07 | 605 | 608 | 587 | 592 | 428,700 | 592 |
| 2024-03-06 | 597 | 605 | 588 | 598 | 371,000 | 598 |
| 2024-03-05 | 595 | 610 | 587 | 602 | 597,600 | 602 |
| 2024-03-04 | 587 | 610 | 581 | 587 | 744,900 | 587 |
| 2024-03-01 | 582 | 606 | 577 | 586 | 639,500 | 586 |
| 2024-02-29 | 584 | 590 | 575 | 583 | 417,500 | 583 |
| 2024-02-28 | 586 | 596 | 579 | 579 | 391,700 | 579 |
| 2024-02-27 | 578 | 591 | 573 | 584 | 360,200 | 584 |
| 2024-02-26 | 548 | 595 | 543 | 579 | 1,019,700 | 579 |
| 2024-02-22 | 547 | 550 | 545 | 548 | 153,000 | 548 |
| 2024-02-21 | 544 | 548 | 540 | 544 | 175,500 | 544 |
| 2024-02-20 | 551 | 553 | 546 | 548 | 297,200 | 548 |
| 2024-02-19 | 550 | 558 | 545 | 554 | 227,500 | 554 |
| 2024-02-16 | 550 | 562 | 544 | 552 | 526,800 | 552 |
| 2024-02-15 | 563 | 563 | 540 | 543 | 503,000 | 543 |
| 2024-02-14 | 556 | 569 | 548 | 563 | 462,900 | 563 |
| 2024-02-13 | 566 | 574 | 551 | 559 | 607,400 | 559 |
| 2024-02-09 | 543 | 560 | 531 | 560 | 884,100 | 560 |
| 2024-02-08 | 533 | 552 | 533 | 543 | 611,000 | 543 |
| 2024-02-07 | 513 | 534 | 512 | 532 | 536,500 | 532 |
| 2024-02-06 | 520 | 526 | 507 | 516 | 1,425,300 | 516 |
| 2024-02-05 | 537 | 557 | 533 | 554 | 1,000,000 | 554 |
| 2024-02-02 | 535 | 536 | 526 | 529 | 316,100 | 529 |
| 2024-02-01 | 530 | 544 | 526 | 534 | 448,500 | 534 |
| 2024-01-31 | 535 | 537 | 526 | 535 | 306,400 | 535 |
| 2024-01-30 | 547 | 550 | 532 | 536 | 588,700 | 536 |
| 2024-01-29 | 545 | 551 | 541 | 542 | 237,600 | 542 |
| 2024-01-26 | 545 | 548 | 541 | 543 | 219,500 | 543 |
| 2024-01-25 | 543 | 551 | 541 | 546 | 239,000 | 546 |
| 2024-01-24 | 550 | 551 | 538 | 544 | 396,000 | 544 |
| 2024-01-23 | 559 | 562 | 547 | 549 | 298,100 | 549 |
| 2024-01-22 | 550 | 564 | 550 | 557 | 347,600 | 557 |
| 2024-01-19 | 552 | 556 | 548 | 549 | 300,400 | 549 |
| 2024-01-18 | 550 | 557 | 541 | 546 | 499,800 | 546 |
| 2024-01-17 | 562 | 582 | 558 | 558 | 643,600 | 558 |
| 2024-01-16 | 568 | 572 | 551 | 560 | 695,900 | 560 |
| 2024-01-15 | 553 | 564 | 551 | 561 | 728,000 | 561 |
| 2024-01-12 | 553 | 553 | 530 | 540 | 622,800 | 540 |
| 2024-01-11 | 538 | 555 | 537 | 551 | 548,900 | 551 |
| 2024-01-10 | 546 | 559 | 535 | 535 | 1,149,200 | 535 |
| 2024-01-09 | 520 | 545 | 518 | 544 | 922,000 | 544 |
| 2024-01-05 | 510 | 518 | 508 | 517 | 446,600 | 517 |
| 2024-01-04 | 497 | 515 | 492 | 513 | 848,800 | 513 |
分割・併合履歴 ： [2004-09-27]1株→3株
