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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
