6927 ヘリオス テクノ ホールディング(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 295 | 304 | 295 | 302 | 80,500 | 302 |
| 2022-06-24 | 292 | 299 | 290 | 297 | 71,600 | 297 |
| 2022-06-23 | 291 | 293 | 290 | 291 | 24,300 | 291 |
| 2022-06-22 | 296 | 296 | 288 | 289 | 59,100 | 289 |
| 2022-06-21 | 301 | 305 | 294 | 294 | 103,000 | 294 |
| 2022-06-20 | 302 | 305 | 297 | 305 | 80,700 | 305 |
| 2022-06-17 | 294 | 304 | 292 | 304 | 113,300 | 304 |
| 2022-06-16 | 296 | 298 | 294 | 298 | 45,100 | 298 |
| 2022-06-15 | 293 | 295 | 291 | 295 | 70,100 | 295 |
| 2022-06-14 | 294 | 294 | 291 | 293 | 52,500 | 293 |
| 2022-06-13 | 292 | 294 | 288 | 294 | 60,100 | 294 |
| 2022-06-10 | 294 | 294 | 291 | 292 | 53,600 | 292 |
| 2022-06-09 | 294 | 298 | 292 | 298 | 75,100 | 298 |
| 2022-06-08 | 292 | 295 | 292 | 294 | 42,200 | 294 |
| 2022-06-07 | 289 | 292 | 288 | 292 | 32,200 | 292 |
| 2022-06-06 | 290 | 290 | 288 | 288 | 35,100 | 288 |
| 2022-06-03 | 295 | 295 | 288 | 292 | 30,900 | 292 |
| 2022-06-02 | 295 | 295 | 291 | 292 | 36,300 | 292 |
| 2022-06-01 | 292 | 296 | 292 | 295 | 36,900 | 295 |
| 2022-05-31 | 291 | 296 | 290 | 294 | 62,100 | 294 |
| 2022-05-30 | 289 | 294 | 287 | 294 | 77,100 | 294 |
| 2022-05-27 | 288 | 289 | 285 | 289 | 25,300 | 289 |
| 2022-05-26 | 284 | 287 | 282 | 285 | 34,000 | 285 |
| 2022-05-25 | 285 | 285 | 281 | 283 | 17,700 | 283 |
| 2022-05-24 | 285 | 285 | 281 | 282 | 24,500 | 282 |
| 2022-05-23 | 285 | 285 | 281 | 285 | 22,600 | 285 |
| 2022-05-20 | 282 | 284 | 281 | 283 | 25,800 | 283 |
| 2022-05-19 | 284 | 284 | 278 | 282 | 30,300 | 282 |
| 2022-05-18 | 279 | 285 | 278 | 285 | 24,000 | 285 |
| 2022-05-17 | 283 | 283 | 277 | 279 | 46,900 | 279 |
| 2022-05-16 | 288 | 289 | 283 | 285 | 26,600 | 285 |
| 2022-05-13 | 282 | 288 | 282 | 288 | 25,000 | 288 |
| 2022-05-12 | 285 | 286 | 282 | 282 | 15,800 | 282 |
| 2022-05-11 | 286 | 288 | 285 | 285 | 18,000 | 285 |
| 2022-05-10 | 289 | 290 | 284 | 287 | 36,500 | 287 |
| 2022-05-09 | 306 | 306 | 287 | 292 | 162,400 | 292 |
| 2022-05-06 | 288 | 298 | 287 | 298 | 75,300 | 298 |
| 2022-05-02 | 280 | 288 | 280 | 288 | 25,600 | 288 |
| 2022-04-28 | 283 | 284 | 281 | 281 | 42,100 | 281 |
| 2022-04-27 | 280 | 283 | 276 | 283 | 61,700 | 283 |
| 2022-04-26 | 285 | 285 | 281 | 282 | 19,400 | 282 |
| 2022-04-25 | 290 | 290 | 282 | 283 | 28,200 | 283 |
| 2022-04-22 | 292 | 292 | 288 | 288 | 15,000 | 288 |
| 2022-04-21 | 291 | 295 | 291 | 294 | 10,700 | 294 |
| 2022-04-20 | 290 | 295 | 289 | 291 | 31,600 | 291 |
| 2022-04-19 | 288 | 289 | 286 | 289 | 10,600 | 289 |
| 2022-04-18 | 285 | 287 | 285 | 285 | 9,500 | 285 |
| 2022-04-15 | 290 | 292 | 285 | 285 | 17,900 | 285 |
| 2022-04-14 | 287 | 295 | 287 | 292 | 28,400 | 292 |
| 2022-04-13 | 287 | 287 | 285 | 287 | 16,100 | 287 |
| 2022-04-12 | 290 | 290 | 285 | 285 | 26,100 | 285 |
| 2022-04-11 | 290 | 292 | 285 | 285 | 15,900 | 285 |
| 2022-04-08 | 295 | 297 | 289 | 289 | 50,800 | 289 |
| 2022-04-07 | 294 | 294 | 287 | 287 | 29,100 | 287 |
| 2022-04-06 | 301 | 301 | 295 | 295 | 25,300 | 295 |
| 2022-04-05 | 298 | 303 | 296 | 301 | 59,900 | 301 |
| 2022-04-04 | 294 | 297 | 293 | 294 | 15,100 | 294 |
| 2022-04-01 | 293 | 296 | 290 | 294 | 27,100 | 294 |
| 2022-03-31 | 293 | 298 | 293 | 293 | 33,000 | 293 |
| 2022-03-30 | 295 | 296 | 291 | 296 | 39,400 | 296 |
| 2022-03-29 | 304 | 304 | 297 | 302 | 78,000 | 302 |
| 2022-03-28 | 304 | 304 | 300 | 304 | 26,400 | 304 |
| 2022-03-25 | 305 | 305 | 301 | 304 | 50,900 | 304 |
| 2022-03-24 | 303 | 305 | 300 | 305 | 31,700 | 305 |
| 2022-03-23 | 299 | 306 | 299 | 305 | 64,700 | 305 |
| 2022-03-22 | 298 | 299 | 295 | 299 | 43,000 | 299 |
| 2022-03-18 | 295 | 296 | 293 | 296 | 21,700 | 296 |
| 2022-03-17 | 295 | 298 | 293 | 295 | 44,600 | 295 |
| 2022-03-16 | 293 | 294 | 290 | 294 | 26,700 | 294 |
| 2022-03-15 | 288 | 293 | 288 | 290 | 24,500 | 290 |
| 2022-03-14 | 289 | 289 | 286 | 289 | 39,700 | 289 |
| 2022-03-11 | 283 | 289 | 283 | 286 | 28,300 | 286 |
| 2022-03-10 | 278 | 288 | 277 | 288 | 47,300 | 288 |
| 2022-03-09 | 278 | 282 | 274 | 274 | 31,100 | 274 |
| 2022-03-08 | 280 | 286 | 275 | 278 | 69,100 | 278 |
| 2022-03-07 | 286 | 287 | 280 | 282 | 44,700 | 282 |
| 2022-03-04 | 287 | 291 | 285 | 286 | 29,900 | 286 |
| 2022-03-03 | 288 | 291 | 286 | 286 | 16,800 | 286 |
| 2022-03-02 | 288 | 289 | 285 | 285 | 26,700 | 285 |
| 2022-03-01 | 296 | 299 | 291 | 291 | 47,800 | 291 |
| 2022-02-28 | 289 | 294 | 289 | 293 | 28,700 | 293 |
| 2022-02-25 | 290 | 292 | 289 | 289 | 39,600 | 289 |
| 2022-02-24 | 289 | 294 | 287 | 290 | 95,400 | 290 |
| 2022-02-22 | 292 | 292 | 288 | 288 | 38,500 | 288 |
| 2022-02-21 | 298 | 298 | 291 | 292 | 16,000 | 292 |
| 2022-02-18 | 293 | 298 | 293 | 298 | 14,200 | 298 |
| 2022-02-17 | 301 | 301 | 294 | 297 | 14,200 | 297 |
| 2022-02-16 | 294 | 300 | 294 | 300 | 26,000 | 300 |
| 2022-02-15 | 292 | 295 | 291 | 292 | 20,500 | 292 |
| 2022-02-14 | 295 | 295 | 291 | 292 | 50,900 | 292 |
| 2022-02-10 | 298 | 299 | 297 | 298 | 15,200 | 298 |
| 2022-02-09 | 292 | 297 | 290 | 297 | 34,400 | 297 |
| 2022-02-08 | 288 | 293 | 288 | 293 | 26,700 | 293 |
| 2022-02-07 | 290 | 292 | 286 | 288 | 41,900 | 288 |
| 2022-02-04 | 285 | 295 | 283 | 294 | 95,400 | 294 |
| 2022-02-03 | 306 | 307 | 300 | 305 | 41,700 | 305 |
| 2022-02-02 | 296 | 308 | 295 | 306 | 82,300 | 306 |
| 2022-02-01 | 295 | 296 | 294 | 296 | 25,200 | 296 |
| 2022-01-31 | 291 | 296 | 291 | 296 | 25,500 | 296 |
| 2022-01-28 | 285 | 293 | 285 | 293 | 39,100 | 293 |
| 2022-01-27 | 294 | 294 | 284 | 285 | 56,800 | 285 |
| 2022-01-26 | 290 | 293 | 289 | 293 | 20,300 | 293 |
| 2022-01-25 | 296 | 296 | 289 | 289 | 20,900 | 289 |
| 2022-01-24 | 289 | 296 | 289 | 296 | 21,100 | 296 |
| 2022-01-21 | 292 | 292 | 289 | 292 | 31,000 | 292 |
| 2022-01-20 | 289 | 295 | 288 | 293 | 37,900 | 293 |
| 2022-01-19 | 300 | 300 | 289 | 289 | 61,700 | 289 |
| 2022-01-18 | 304 | 306 | 300 | 301 | 25,800 | 301 |
| 2022-01-17 | 302 | 306 | 302 | 305 | 22,700 | 305 |
| 2022-01-14 | 304 | 304 | 301 | 302 | 43,100 | 302 |
| 2022-01-13 | 312 | 312 | 307 | 307 | 29,000 | 307 |
| 2022-01-12 | 304 | 310 | 303 | 310 | 28,100 | 310 |
| 2022-01-11 | 309 | 309 | 301 | 303 | 60,000 | 303 |
| 2022-01-07 | 312 | 315 | 306 | 309 | 65,500 | 309 |
| 2022-01-06 | 310 | 316 | 308 | 312 | 84,900 | 312 |
| 2022-01-05 | 311 | 318 | 311 | 313 | 90,900 | 313 |
| 2022-01-04 | 309 | 311 | 304 | 309 | 86,900 | 309 |
分割・併合履歴 ： [2004-09-27]1株→3株
