6927 ヘリオス テクノ ホールディング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 826 | 840 | 793 | 816 | 442,600 | 816 |
| 2025-04-03 | 823 | 843 | 817 | 834 | 207,200 | 834 |
| 2025-04-02 | 850 | 850 | 829 | 838 | 180,900 | 838 |
| 2025-04-01 | 845 | 858 | 844 | 853 | 217,300 | 853 |
| 2025-03-31 | 833 | 855 | 831 | 836 | 421,700 | 836 |
| 2025-03-28 | 860 | 875 | 840 | 846 | 280,400 | 846 |
| 2025-03-27 | 865 | 869 | 861 | 866 | 104,300 | 866 |
| 2025-03-26 | 870 | 870 | 861 | 863 | 105,200 | 863 |
| 2025-03-25 | 888 | 888 | 862 | 874 | 282,800 | 874 |
| 2025-03-24 | 919 | 921 | 893 | 897 | 102,800 | 897 |
| 2025-03-21 | 915 | 926 | 911 | 917 | 259,700 | 917 |
| 2025-03-19 | 880 | 932 | 873 | 921 | 650,600 | 921 |
| 2025-03-18 | 879 | 888 | 858 | 873 | 354,300 | 873 |
| 2025-03-17 | 859 | 885 | 857 | 866 | 451,300 | 866 |
| 2025-03-14 | 864 | 871 | 847 | 864 | 477,100 | 864 |
| 2025-03-13 | 891 | 892 | 856 | 864 | 420,100 | 864 |
| 2025-03-12 | 877 | 891 | 873 | 882 | 55,600 | 882 |
| 2025-03-11 | 867 | 881 | 853 | 877 | 135,500 | 877 |
| 2025-03-10 | 847 | 874 | 847 | 867 | 106,200 | 867 |
| 2025-03-07 | 841 | 859 | 837 | 850 | 134,300 | 850 |
| 2025-03-06 | 870 | 883 | 848 | 850 | 244,900 | 850 |
| 2025-03-05 | 904 | 904 | 862 | 867 | 171,600 | 867 |
| 2025-03-04 | 903 | 910 | 894 | 896 | 69,600 | 896 |
| 2025-03-03 | 908 | 910 | 898 | 903 | 222,100 | 903 |
| 2025-02-28 | 901 | 919 | 900 | 908 | 225,400 | 908 |
| 2025-02-27 | 924 | 927 | 908 | 913 | 378,500 | 913 |
| 2025-02-26 | 901 | 919 | 899 | 919 | 164,300 | 919 |
| 2025-02-25 | 901 | 909 | 891 | 903 | 81,000 | 903 |
| 2025-02-21 | 895 | 910 | 894 | 901 | 84,000 | 901 |
| 2025-02-20 | 895 | 905 | 890 | 895 | 81,000 | 895 |
| 2025-02-19 | 902 | 918 | 896 | 904 | 78,400 | 904 |
| 2025-02-18 | 891 | 921 | 891 | 911 | 158,300 | 911 |
| 2025-02-17 | 870 | 909 | 870 | 891 | 223,800 | 891 |
| 2025-02-14 | 868 | 871 | 855 | 866 | 80,300 | 866 |
| 2025-02-13 | 830 | 875 | 830 | 869 | 129,400 | 869 |
| 2025-02-12 | 835 | 851 | 826 | 835 | 189,800 | 835 |
| 2025-02-10 | 862 | 869 | 812 | 832 | 425,200 | 832 |
| 2025-02-07 | 878 | 891 | 872 | 882 | 80,800 | 882 |
| 2025-02-06 | 895 | 902 | 876 | 876 | 98,900 | 876 |
| 2025-02-05 | 882 | 899 | 878 | 899 | 102,900 | 899 |
| 2025-02-04 | 880 | 889 | 873 | 881 | 86,800 | 881 |
| 2025-02-03 | 878 | 892 | 861 | 883 | 212,300 | 883 |
| 2025-01-31 | 931 | 948 | 870 | 881 | 435,300 | 881 |
| 2025-01-30 | 924 | 936 | 916 | 934 | 352,100 | 934 |
| 2025-01-29 | 929 | 937 | 927 | 927 | 43,800 | 927 |
| 2025-01-28 | 929 | 941 | 928 | 928 | 72,700 | 928 |
| 2025-01-27 | 920 | 942 | 920 | 937 | 62,700 | 937 |
| 2025-01-24 | 924 | 927 | 915 | 917 | 117,900 | 917 |
| 2025-01-23 | 930 | 930 | 923 | 924 | 65,000 | 924 |
| 2025-01-22 | 936 | 938 | 925 | 930 | 32,800 | 930 |
| 2025-01-21 | 939 | 946 | 916 | 940 | 168,500 | 940 |
| 2025-01-20 | 933 | 943 | 927 | 937 | 110,900 | 937 |
| 2025-01-17 | 929 | 937 | 922 | 933 | 94,700 | 933 |
| 2025-01-16 | 951 | 953 | 928 | 937 | 239,100 | 937 |
| 2025-01-15 | 950 | 954 | 948 | 951 | 91,400 | 951 |
| 2025-01-14 | 951 | 955 | 947 | 949 | 236,900 | 949 |
| 2025-01-10 | 950 | 955 | 946 | 949 | 187,800 | 949 |
| 2025-01-09 | 955 | 957 | 949 | 950 | 59,400 | 950 |
| 2025-01-08 | 958 | 963 | 952 | 952 | 60,600 | 952 |
| 2025-01-07 | 967 | 967 | 955 | 960 | 71,800 | 960 |
| 2025-01-06 | 976 | 982 | 962 | 962 | 108,200 | 962 |
分割・併合履歴 ： [2004-09-27]1株→3株