6927 ヘリオス テクノ ホールディング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2232232332032030,100320
2021-10-2132432632332320,600323
2021-10-2032632832332526,000325
2021-10-1932232632232517,500325
2021-10-1832432532032251,400322
2021-10-153253263233268,600326
2021-10-1432332432132213,300322
2021-10-1332532532232319,700323
2021-10-1232632732432519,900325
2021-10-1132332732332718,900327
2021-10-0832432432132222,600322
2021-10-0732032231832045,800320
2021-10-0632532632032032,200320
2021-10-0532432632132261,100322
2021-10-0432933032632639,400326
2021-10-0133233332732892,900328
2021-09-3034034133433491,100334
2021-09-2934034033734053,900340
2021-09-2834134133534147,100341
2021-09-2734034233834030,600340
2021-09-2433934033834044,200340
2021-09-2233833833133646,800336
2021-09-2133934033633659,100336
2021-09-1734234233834138,800341
2021-09-1634434433934353,300343
2021-09-1534434534234538,100345
2021-09-1434434534134538,100345
2021-09-1334534534134536,400345
2021-09-1033534533534585,700345
2021-09-0933433433233420,700334
2021-09-0833433533133535,600335
2021-09-0733533533033550,000335
2021-09-0633133332933338,800333
2021-09-0332532832532826,600328
2021-09-0232832932432429,000324
2021-09-0132933132732722,500327
2021-08-3132733132732912,800329
2021-08-3033033032732920,000329
2021-08-2732933032732813,100328
2021-08-2632832832532815,100328
2021-08-2533033232832822,000328
2021-08-2432533032532923,600329
2021-08-2332332732332525,700325
2021-08-2032532532032127,100321
2021-08-1932432632232339,600323
2021-08-1832232632132417,000324
2021-08-1733033132332430,800324
2021-08-1633833832932965,400329
2021-08-1334434434034120,300341
2021-08-1234534534134421,200344
2021-08-1134534934534718,400347
2021-08-1034234534034432,700344
2021-08-0634334534134224,400342
2021-08-0534935134434429,400344
2021-08-043523543503509,700350
2021-08-0335435535135126,200351
2021-08-0234535434535427,900354
2021-07-3035135134134228,600342
2021-07-2935235334534840,000348
2021-07-2834835734835354,500353
2021-07-2735035034735024,000350
2021-07-2634935034635014,200350
2021-07-2134934934434638,200346
2021-07-2034734934534527,300345
2021-07-1935735734834961,600349
2021-07-1635936135435832,500358
2021-07-1536336535936249,100362
2021-07-14355364355363121,800363
2021-07-1334535234535265,300352
2021-07-1233734133534152,500341
2021-07-0933634033333660,600336
2021-07-0833834033733761,400337
2021-07-0733934033733820,800338
2021-07-0634434434034118,600341
2021-07-0534234234034011,600340
2021-07-0234234234034024,200340
2021-07-0134434534034026,300340
2021-06-3034434734334318,900343
2021-06-2934634634134322,800343
2021-06-2834234634234624,200346
2021-06-2533834433734338,200343
2021-06-2433934033633823,200338
2021-06-2334434534034012,200340
2021-06-2233934333734141,800341
2021-06-2134134133033482,400334
2021-06-1835035034134136,200341
2021-06-1735135134534745,700347
2021-06-1635235334935126,300351
2021-06-1534535234535029,300350
2021-06-1434835134634620,600346
2021-06-1135335334634850,800348
2021-06-1035635635035438,500354
2021-06-0935835935635735,900357
2021-06-0835836135635921,300359
2021-06-0735836135535867,100358
2021-06-0435435835335636,200356
2021-06-0335335735235462,200354
2021-06-0234935434935039,500350
2021-06-0134535234335032,900350
2021-05-3135035234334445,900344
2021-05-2835135634834990,200349
2021-05-27340354340350121,300350
2021-05-2633634233634046,400340
2021-05-2533834133733853,300338
2021-05-2433934333533668,500336
2021-05-2133634033433666,700336
2021-05-20337343331335110,600335
2021-05-1933734433633975,100339
2021-05-1833434233433788,400337
2021-05-1734434733733834,400338
2021-05-1433834633734477,100344
2021-05-1333433933033047,300330
2021-05-1235035533633790,000337
2021-05-1136336335135187,300351
2021-05-10363369357361137,600361
2021-05-07365374359373147,000373
2021-05-0636036535936371,200363
2021-04-3036236635835851,000358
2021-04-2836636836236256,400362
2021-04-2736736936236537,300365
2021-04-2636537136136548,100365
2021-04-2336436736136528,600365
2021-04-2236536736136431,000364
2021-04-2136536635135795,900357
2021-04-2038238237037088,700370
2021-04-1938338938338436,300384
2021-04-1638438538038247,000382
2021-04-1538238538038342,900383
2021-04-1438338738038256,600382
2021-04-1338239038238437,700384
2021-04-1238438838238540,800385
2021-04-0937638237638132,200381
2021-04-0839139137737764,800377
2021-04-0738139138138961,600389
2021-04-06399400382385109,800385
2021-04-05400410399399119,400399
2021-04-02410410396398147,100398
2021-04-01428428402407341,400407
2021-03-313954483954331,445,700433
2021-03-3038638637838491,200384
2021-03-29399400384390129,100390
2021-03-26382399381392208,400392
2021-03-2536838336738199,500381
2021-03-24387387365365164,800365
2021-03-23378391378389191,700389
2021-03-2237337737137797,200377
2021-03-19366377363377172,100377
2021-03-1836536636136666,100366
2021-03-1735936535936568,300365
2021-03-1636036635836395,100363
2021-03-1535536035536057,900360
2021-03-1236036035435594,100355
2021-03-1136136335735996,700359
2021-03-10356364351360181,300360
2021-03-0935835834935598,400355
2021-03-08340357339355205,900355
2021-03-0533533832833873,500338
2021-03-0434734733233771,900337
2021-03-0334634734034756,000347
2021-03-02345349339343106,000343
2021-03-0133134733134582,900345
2021-02-2633633633133187,200331
2021-02-2534034033433985,600339
2021-02-2434334633533981,000339
2021-02-2234235034034470,500344
2021-02-1934334534034063,600340
2021-02-1834934934234438,900344
2021-02-1734034933634997,200349
2021-02-16351352338340151,000340
2021-02-1535635735135275,100352
2021-02-12350359350354124,600354
2021-02-1035435435035096,800350
2021-02-09355357351354175,800354
2021-02-08360367352357401,900357
2021-02-05329336328333144,700333
2021-02-0432932932432838,700328
2021-02-0332433032432999,600329
2021-02-0231932531732338,700323
2021-02-0130932130931958,200319
2021-01-2931431530730764,600307
2021-01-2831532031231578,600315
2021-01-2731931931231954,000319
2021-01-2632032131631831,900318
2021-01-2532132731932171,000321
2021-01-2232332331631964,100319
2021-01-2131532531532599,500325
2021-01-2031331730931461,500314
2021-01-1930831430831244,300312
2021-01-1831031230930934,100309
2021-01-1531731731031046,700310
2021-01-1431731931431766,500317
2021-01-1331531931031756,300317
2021-01-1231931930831393,300313
2021-01-08325328317322262,600322
2021-01-07296329296314743,800314
2021-01-0629129529129533,500295
2021-01-0529029228829138,200291
2021-01-0429429428729036,500290

分割・併合履歴 : [2004-09-27]1株→3株