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 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 439 | 444 | 432 | 441 | 270,000 | 441 |
| 2022-12-01 | 445 | 449 | 437 | 440 | 454,700 | 440 |
| 2022-11-30 | 453 | 459 | 442 | 446 | 622,700 | 446 |
| 2022-11-29 | 458 | 465 | 452 | 462 | 279,600 | 462 |
| 2022-11-28 | 479 | 480 | 457 | 462 | 486,300 | 462 |
| 2022-11-25 | 480 | 492 | 474 | 474 | 691,100 | 474 |
| 2022-11-24 | 481 | 484 | 466 | 475 | 594,400 | 475 |
| 2022-11-22 | 474 | 488 | 468 | 487 | 934,000 | 487 |
| 2022-11-21 | 467 | 472 | 443 | 467 | 800,600 | 467 |
| 2022-11-18 | 475 | 485 | 463 | 467 | 1,028,600 | 467 |
| 2022-11-17 | 451 | 495 | 451 | 467 | 2,106,700 | 467 |
| 2022-11-16 | 518 | 519 | 450 | 462 | 3,898,900 | 462 |
| 2022-11-15 | 477 | 537 | 469 | 528 | 1,622,400 | 528 |
| 2022-11-14 | 495 | 497 | 471 | 472 | 548,100 | 472 |
| 2022-11-11 | 498 | 511 | 486 | 496 | 975,900 | 496 |
| 2022-11-10 | 525 | 525 | 482 | 485 | 737,500 | 485 |
| 2022-11-09 | 520 | 532 | 495 | 517 | 597,800 | 517 |
| 2022-11-08 | 501 | 522 | 501 | 520 | 470,100 | 520 |
| 2022-11-07 | 484 | 502 | 463 | 499 | 999,800 | 499 |
| 2022-11-04 | 498 | 511 | 483 | 508 | 538,500 | 508 |
| 2022-11-02 | 471 | 496 | 464 | 492 | 358,100 | 492 |
| 2022-11-01 | 463 | 485 | 457 | 471 | 445,400 | 471 |
| 2022-10-31 | 423 | 476 | 416 | 476 | 1,325,300 | 476 |
| 2022-10-28 | 459 | 465 | 403 | 407 | 848,800 | 407 |
| 2022-10-27 | 470 | 477 | 446 | 469 | 482,300 | 469 |
| 2022-10-26 | 552 | 555 | 458 | 472 | 711,500 | 472 |
| 2022-10-25 | 545 | 555 | 538 | 545 | 276,000 | 545 |
| 2022-10-24 | 530 | 538 | 519 | 537 | 325,400 | 537 |
| 2022-10-21 | 500 | 525 | 494 | 525 | 280,500 | 525 |
| 2022-10-20 | 488 | 506 | 485 | 502 | 293,500 | 502 |
| 2022-10-19 | 483 | 490 | 475 | 488 | 109,200 | 488 |
| 2022-10-18 | 469 | 484 | 469 | 483 | 122,600 | 483 |
| 2022-10-17 | 483 | 485 | 464 | 471 | 172,600 | 471 |
| 2022-10-14 | 464 | 481 | 459 | 481 | 220,800 | 481 |
| 2022-10-13 | 454 | 464 | 449 | 453 | 102,500 | 453 |
| 2022-10-12 | 448 | 459 | 445 | 455 | 70,200 | 455 |
| 2022-10-11 | 453 | 459 | 446 | 454 | 148,500 | 454 |
| 2022-10-07 | 432 | 461 | 424 | 460 | 229,700 | 460 |
| 2022-10-06 | 455 | 463 | 435 | 438 | 247,600 | 438 |
| 2022-10-05 | 464 | 467 | 441 | 456 | 366,300 | 456 |
| 2022-10-04 | 434 | 451 | 432 | 448 | 329,100 | 448 |
| 2022-10-03 | 410 | 431 | 403 | 429 | 469,100 | 429 |
| 2022-09-30 | 392 | 406 | 388 | 405 | 285,600 | 405 |
| 2022-09-29 | 384 | 392 | 384 | 392 | 74,600 | 392 |
| 2022-09-28 | 381 | 384 | 371 | 384 | 91,500 | 384 |
| 2022-09-27 | 381 | 381 | 377 | 379 | 45,900 | 379 |
| 2022-09-26 | 378 | 383 | 375 | 381 | 92,700 | 381 |
| 2022-09-22 | 378 | 382 | 377 | 382 | 58,200 | 382 |
| 2022-09-21 | 376 | 382 | 375 | 379 | 45,300 | 379 |
| 2022-09-20 | 380 | 380 | 377 | 379 | 23,700 | 379 |
| 2022-09-16 | 377 | 380 | 377 | 378 | 47,100 | 378 |
| 2022-09-15 | 376 | 381 | 376 | 379 | 33,500 | 379 |
| 2022-09-14 | 369 | 380 | 369 | 378 | 71,300 | 378 |
| 2022-09-13 | 375 | 379 | 372 | 379 | 57,800 | 379 |
| 2022-09-12 | 375 | 376 | 373 | 376 | 53,100 | 376 |
| 2022-09-09 | 376 | 376 | 371 | 375 | 67,600 | 375 |
| 2022-09-08 | 370 | 376 | 370 | 376 | 57,700 | 376 |
| 2022-09-07 | 375 | 375 | 370 | 371 | 51,700 | 371 |
| 2022-09-06 | 376 | 376 | 371 | 375 | 67,700 | 375 |
| 2022-09-05 | 375 | 376 | 372 | 376 | 45,000 | 376 |
| 2022-09-02 | 375 | 377 | 372 | 377 | 60,700 | 377 |
| 2022-09-01 | 374 | 376 | 373 | 374 | 60,300 | 374 |
| 2022-08-31 | 378 | 378 | 374 | 377 | 38,200 | 377 |
| 2022-08-30 | 377 | 379 | 372 | 379 | 47,300 | 379 |
| 2022-08-29 | 376 | 380 | 373 | 376 | 95,300 | 376 |
| 2022-08-26 | 372 | 391 | 372 | 387 | 193,000 | 387 |
| 2022-08-25 | 368 | 372 | 366 | 372 | 59,500 | 372 |
| 2022-08-24 | 367 | 368 | 365 | 366 | 37,600 | 366 |
| 2022-08-23 | 369 | 369 | 366 | 367 | 34,500 | 367 |
| 2022-08-22 | 364 | 370 | 363 | 369 | 76,100 | 369 |
| 2022-08-19 | 367 | 367 | 364 | 367 | 36,500 | 367 |
| 2022-08-18 | 364 | 367 | 362 | 365 | 61,200 | 365 |
| 2022-08-17 | 366 | 367 | 362 | 366 | 75,400 | 366 |
| 2022-08-16 | 363 | 366 | 361 | 366 | 61,200 | 366 |
| 2022-08-15 | 364 | 366 | 360 | 366 | 77,700 | 366 |
| 2022-08-12 | 351 | 367 | 350 | 367 | 223,800 | 367 |
| 2022-08-10 | 345 | 351 | 343 | 351 | 98,800 | 351 |
| 2022-08-09 | 348 | 349 | 342 | 345 | 51,000 | 345 |
| 2022-08-08 | 342 | 351 | 336 | 349 | 173,000 | 349 |
| 2022-08-05 | 343 | 349 | 343 | 348 | 56,500 | 348 |
| 2022-08-04 | 345 | 347 | 343 | 343 | 34,600 | 343 |
| 2022-08-03 | 343 | 346 | 342 | 345 | 43,200 | 345 |
| 2022-08-02 | 345 | 346 | 342 | 343 | 37,200 | 343 |
| 2022-08-01 | 347 | 348 | 344 | 346 | 65,600 | 346 |
| 2022-07-29 | 350 | 352 | 342 | 346 | 103,700 | 346 |
| 2022-07-28 | 344 | 354 | 341 | 354 | 122,000 | 354 |
| 2022-07-27 | 340 | 344 | 336 | 343 | 75,000 | 343 |
| 2022-07-26 | 340 | 340 | 338 | 340 | 39,500 | 340 |
| 2022-07-25 | 338 | 340 | 334 | 340 | 41,000 | 340 |
| 2022-07-22 | 336 | 339 | 334 | 339 | 45,700 | 339 |
| 2022-07-21 | 331 | 338 | 330 | 338 | 138,400 | 338 |
| 2022-07-20 | 329 | 332 | 327 | 331 | 89,800 | 331 |
| 2022-07-19 | 324 | 329 | 324 | 329 | 33,600 | 329 |
| 2022-07-15 | 330 | 330 | 323 | 325 | 78,300 | 325 |
| 2022-07-14 | 325 | 330 | 324 | 330 | 49,500 | 330 |
| 2022-07-13 | 327 | 327 | 322 | 327 | 42,100 | 327 |
| 2022-07-12 | 322 | 328 | 321 | 325 | 92,000 | 325 |
| 2022-07-11 | 326 | 330 | 321 | 321 | 126,000 | 321 |
| 2022-07-08 | 323 | 328 | 323 | 325 | 97,700 | 325 |
| 2022-07-07 | 325 | 327 | 319 | 325 | 45,400 | 325 |
| 2022-07-06 | 322 | 327 | 318 | 324 | 143,400 | 324 |
| 2022-07-05 | 318 | 324 | 317 | 322 | 84,000 | 322 |
| 2022-07-04 | 312 | 319 | 311 | 318 | 65,000 | 318 |
| 2022-07-01 | 313 | 315 | 310 | 311 | 62,800 | 311 |
| 2022-06-30 | 316 | 316 | 310 | 312 | 91,000 | 312 |
| 2022-06-29 | 305 | 319 | 304 | 319 | 136,900 | 319 |
| 2022-06-28 | 303 | 308 | 303 | 307 | 66,200 | 307 |
| 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