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
2022-12-02439444432441270,000441
2022-12-01445449437440454,700440
2022-11-30453459442446622,700446
2022-11-29458465452462279,600462
2022-11-28479480457462486,300462
2022-11-25480492474474691,100474
2022-11-24481484466475594,400475
2022-11-22474488468487934,000487
2022-11-21467472443467800,600467
2022-11-184754854634671,028,600467
2022-11-174514954514672,106,700467
2022-11-165185194504623,898,900462
2022-11-154775374695281,622,400528
2022-11-14495497471472548,100472
2022-11-11498511486496975,900496
2022-11-10525525482485737,500485
2022-11-09520532495517597,800517
2022-11-08501522501520470,100520
2022-11-07484502463499999,800499
2022-11-04498511483508538,500508
2022-11-02471496464492358,100492
2022-11-01463485457471445,400471
2022-10-314234764164761,325,300476
2022-10-28459465403407848,800407
2022-10-27470477446469482,300469
2022-10-26552555458472711,500472
2022-10-25545555538545276,000545
2022-10-24530538519537325,400537
2022-10-21500525494525280,500525
2022-10-20488506485502293,500502
2022-10-19483490475488109,200488
2022-10-18469484469483122,600483
2022-10-17483485464471172,600471
2022-10-14464481459481220,800481
2022-10-13454464449453102,500453
2022-10-1244845944545570,200455
2022-10-11453459446454148,500454
2022-10-07432461424460229,700460
2022-10-06455463435438247,600438
2022-10-05464467441456366,300456
2022-10-04434451432448329,100448
2022-10-03410431403429469,100429
2022-09-30392406388405285,600405
2022-09-2938439238439274,600392
2022-09-2838138437138491,500384
2022-09-2738138137737945,900379
2022-09-2637838337538192,700381
2022-09-2237838237738258,200382
2022-09-2137638237537945,300379
2022-09-2038038037737923,700379
2022-09-1637738037737847,100378
2022-09-1537638137637933,500379
2022-09-1436938036937871,300378
2022-09-1337537937237957,800379
2022-09-1237537637337653,100376
2022-09-0937637637137567,600375
2022-09-0837037637037657,700376
2022-09-0737537537037151,700371
2022-09-0637637637137567,700375
2022-09-0537537637237645,000376
2022-09-0237537737237760,700377
2022-09-0137437637337460,300374
2022-08-3137837837437738,200377
2022-08-3037737937237947,300379
2022-08-2937638037337695,300376
2022-08-26372391372387193,000387
2022-08-2536837236637259,500372
2022-08-2436736836536637,600366
2022-08-2336936936636734,500367
2022-08-2236437036336976,100369
2022-08-1936736736436736,500367
2022-08-1836436736236561,200365
2022-08-1736636736236675,400366
2022-08-1636336636136661,200366
2022-08-1536436636036677,700366
2022-08-12351367350367223,800367
2022-08-1034535134335198,800351
2022-08-0934834934234551,000345
2022-08-08342351336349173,000349
2022-08-0534334934334856,500348
2022-08-0434534734334334,600343
2022-08-0334334634234543,200345
2022-08-0234534634234337,200343
2022-08-0134734834434665,600346
2022-07-29350352342346103,700346
2022-07-28344354341354122,000354
2022-07-2734034433634375,000343
2022-07-2634034033834039,500340
2022-07-2533834033434041,000340
2022-07-2233633933433945,700339
2022-07-21331338330338138,400338
2022-07-2032933232733189,800331
2022-07-1932432932432933,600329
2022-07-1533033032332578,300325
2022-07-1432533032433049,500330
2022-07-1332732732232742,100327
2022-07-1232232832132592,000325
2022-07-11326330321321126,000321
2022-07-0832332832332597,700325
2022-07-0732532731932545,400325
2022-07-06322327318324143,400324
2022-07-0531832431732284,000322
2022-07-0431231931131865,000318
2022-07-0131331531031162,800311
2022-06-3031631631031291,000312
2022-06-29305319304319136,900319
2022-06-2830330830330766,200307
2022-06-2729530429530280,500302
2022-06-2429229929029771,600297
2022-06-2329129329029124,300291
2022-06-2229629628828959,100289
2022-06-21301305294294103,000294
2022-06-2030230529730580,700305
2022-06-17294304292304113,300304
2022-06-1629629829429845,100298
2022-06-1529329529129570,100295
2022-06-1429429429129352,500293
2022-06-1329229428829460,100294
2022-06-1029429429129253,600292
2022-06-0929429829229875,100298
2022-06-0829229529229442,200294
2022-06-0728929228829232,200292
2022-06-0629029028828835,100288
2022-06-0329529528829230,900292
2022-06-0229529529129236,300292
2022-06-0129229629229536,900295
2022-05-3129129629029462,100294
2022-05-3028929428729477,100294
2022-05-2728828928528925,300289
2022-05-2628428728228534,000285
2022-05-2528528528128317,700283
2022-05-2428528528128224,500282
2022-05-2328528528128522,600285
2022-05-2028228428128325,800283
2022-05-1928428427828230,300282
2022-05-1827928527828524,000285
2022-05-1728328327727946,900279
2022-05-1628828928328526,600285
2022-05-1328228828228825,000288
2022-05-1228528628228215,800282
2022-05-1128628828528518,000285
2022-05-1028929028428736,500287
2022-05-09306306287292162,400292
2022-05-0628829828729875,300298
2022-05-0228028828028825,600288
2022-04-2828328428128142,100281
2022-04-2728028327628361,700283
2022-04-2628528528128219,400282
2022-04-2529029028228328,200283
2022-04-2229229228828815,000288
2022-04-2129129529129410,700294
2022-04-2029029528929131,600291
2022-04-1928828928628910,600289
2022-04-182852872852859,500285
2022-04-1529029228528517,900285
2022-04-1428729528729228,400292
2022-04-1328728728528716,100287
2022-04-1229029028528526,100285
2022-04-1129029228528515,900285
2022-04-0829529728928950,800289
2022-04-0729429428728729,100287
2022-04-0630130129529525,300295
2022-04-0529830329630159,900301
2022-04-0429429729329415,100294
2022-04-0129329629029427,100294
2022-03-3129329829329333,000293
2022-03-3029529629129639,400296
2022-03-2930430429730278,000302
2022-03-2830430430030426,400304
2022-03-2530530530130450,900304
2022-03-2430330530030531,700305
2022-03-2329930629930564,700305
2022-03-2229829929529943,000299
2022-03-1829529629329621,700296
2022-03-1729529829329544,600295
2022-03-1629329429029426,700294
2022-03-1528829328829024,500290
2022-03-1428928928628939,700289
2022-03-1128328928328628,300286
2022-03-1027828827728847,300288
2022-03-0927828227427431,100274
2022-03-0828028627527869,100278
2022-03-0728628728028244,700282
2022-03-0428729128528629,900286
2022-03-0328829128628616,800286
2022-03-0228828928528526,700285
2022-03-0129629929129147,800291
2022-02-2828929428929328,700293
2022-02-2529029228928939,600289
2022-02-2428929428729095,400290
2022-02-2229229228828838,500288
2022-02-2129829829129216,000292
2022-02-1829329829329814,200298
2022-02-1730130129429714,200297
2022-02-1629430029430026,000300
2022-02-1529229529129220,500292
2022-02-1429529529129250,900292
2022-02-1029829929729815,200298
2022-02-0929229729029734,400297
2022-02-0828829328829326,700293
2022-02-0729029228628841,900288
2022-02-0428529528329495,400294
2022-02-0330630730030541,700305
2022-02-0229630829530682,300306
2022-02-0129529629429625,200296
2022-01-3129129629129625,500296
2022-01-2828529328529339,100293
2022-01-2729429428428556,800285
2022-01-2629029328929320,300293
2022-01-2529629628928920,900289
2022-01-2428929628929621,100296
2022-01-2129229228929231,000292
2022-01-2028929528829337,900293
2022-01-1930030028928961,700289
2022-01-1830430630030125,800301
2022-01-1730230630230522,700305
2022-01-1430430430130243,100302
2022-01-1331231230730729,000307
2022-01-1230431030331028,100310
2022-01-1130930930130360,000303
2022-01-0731231530630965,500309
2022-01-0631031630831284,900312
2022-01-0531131831131390,900313
2022-01-0430931130430986,900309

分割・併合履歴 : [2004-09-27]1株→3株