6927 ヘリオス テクノ ホールディング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3029129628929349,600293
2020-12-2928529128529148,800291
2020-12-2828428728128495,500284
2020-12-2528128528028595,400285
2020-12-2428428628028298,200282
2020-12-2328728828228366,500283
2020-12-2228929228528979,600289
2020-12-2129529628929062,800290
2020-12-1829629629329552,700295
2020-12-1730130129629743,800297
2020-12-1630230230030024,000300
2020-12-1530230329930254,500302
2020-12-1429830329830070,700300
2020-12-1130030029529784,800297
2020-12-1030430430030057,100300
2020-12-0930430730330659,600306
2020-12-0830130830130430,000304
2020-12-0731131130130546,500305
2020-12-0431531531231324,700313
2020-12-0331131631131636,100316
2020-12-0231531631031143,500311
2020-12-0130431430231378,000313
2020-11-3030630730230245,700302
2020-11-2730430930330847,900308
2020-11-2630130530130419,200304
2020-11-2530730730030036,100300
2020-11-2430730930130443,400304
2020-11-2030030430030224,100302
2020-11-1930530530030141,200301
2020-11-1830830930430536,400305
2020-11-1731531530831132,200311
2020-11-1630831430830935,900309
2020-11-13312336307312195,700312
2020-11-1232232231231628,800316
2020-11-1131932231432252,700322
2020-11-1031331730731774,100317
2020-11-0930331230331267,100312
2020-11-0630631030031042,500310
2020-11-0530231029730157,400301
2020-11-0430030529730051,900300
2020-11-0229530029130050,800300
2020-10-3030030228929558,400295
2020-10-2929430429430132,700301
2020-10-2830230529430053,600300
2020-10-2729131028930964,700309
2020-10-2630531129129275,700292
2020-10-2330931430330855,000308
2020-10-2232332330531061,600310
2020-10-2131932631932024,100320
2020-10-2032032031131534,800315
2020-10-1930932130932035,000320
2020-10-1632132231031352,000313
2020-10-15335335313313125,900313
2020-10-1434634633734040,800340
2020-10-1333834933734773,000347
2020-10-1233534033033751,000337
2020-10-0934334434034041,600340
2020-10-0835135134234397,100343
2020-10-0735335635035352,600353
2020-10-0635235734835670,200356
2020-10-05359364348354118,900354
2020-10-02363378355355198,700355
2020-09-30365372362362171,200362
2020-09-29349406348372963,000372
2020-09-28331349326348166,600348
2020-09-2532833132532651,800326
2020-09-2432732731832063,800320
2020-09-2333333432732771,500327
2020-09-18330340328336105,100336
2020-09-17345350326328336,000328
2020-09-16294333294325335,200325
2020-09-1529529629229525,200295
2020-09-1429629729229429,600294
2020-09-1129629729129554,800295
2020-09-1029529929329644,300296
2020-09-0929729829229443,300294
2020-09-0828829828829840,300298
2020-09-0728829128629144,300291
2020-09-0428728928428669,100286
2020-09-0328929328928917,600289
2020-09-0229329628929035,000290
2020-09-0128929028728731,600287
2020-08-3129129628928928,400289
2020-08-2829029728929151,700291
2020-08-2729029228828827,600288
2020-08-2629229328928916,100289
2020-08-2529129528828921,200289
2020-08-2429129128828823,300288
2020-08-2129629628929222,100292
2020-08-2029329329129211,900292
2020-08-1929529529129326,600293
2020-08-1829730029629620,300296
2020-08-1730230529729728,600297
2020-08-1431031030430418,100304
2020-08-1330030929730942,500309
2020-08-1229830029229822,500298
2020-08-1127229827229891,300298
2020-08-0728929528729021,100290
2020-08-0629229428629428,400294
2020-08-0529229528729537,800295
2020-08-0429730029429619,600296
2020-08-0328029528029536,800295
2020-07-3129229228028039,800280
2020-07-3029829829129625,600296
2020-07-2929929929529724,000297
2020-07-2830731029930127,100301
2020-07-2730131029830935,000309
2020-07-2230930930530723,100307
2020-07-2130630830430715,600307
2020-07-2031431430230618,000306
2020-07-1731631630530940,100309
2020-07-1632432431331325,100313
2020-07-1531832331332141,400321
2020-07-1432032031031540,700315
2020-07-1329631829631668,200316
2020-07-1031131230230236,800302
2020-07-0931832031231429,400314
2020-07-0831832431731722,500317
2020-07-0732832831632326,300323
2020-07-0630932830932845,300328
2020-07-0331731830631369,400313
2020-07-0232232331631735,700317
2020-07-0133233231731856,800318
2020-06-3033433632833232,000332
2020-06-2933133632733425,900334
2020-06-2633433832833850,600338
2020-06-2533433632833144,900331
2020-06-2434334333433646,500336
2020-06-2334734933934528,900345
2020-06-2234034733734421,900344
2020-06-1934134433634442,700344
2020-06-1834634633834122,000341
2020-06-1734834934134642,200346
2020-06-1632934932934881,300348
2020-06-15347347322324110,200324
2020-06-12343343331339101,300339
2020-06-11377377349350201,200350
2020-06-10369385362383135,300383
2020-06-0937137136036564,100365
2020-06-08368377367373115,600373
2020-06-05362373358370147,900370
2020-06-0436436435836341,600363
2020-06-0336536635436476,100364
2020-06-0235636635336492,900364
2020-06-01370370353354106,000354
2020-05-29355368355362140,000362
2020-05-28361373351359166,000359
2020-05-27349364348364237,300364
2020-05-26342350339345124,900345
2020-05-2534535034135098,900350
2020-05-2234834833834143,800341
2020-05-21351355345346101,400346
2020-05-20341350340347133,800347
2020-05-1933433733033645,000336
2020-05-1834434532933268,900332
2020-05-15327353326339325,400339
2020-05-1432732831531586,300315
2020-05-1333333332633154,600331
2020-05-1233733933533835,900338
2020-05-1133134133133778,400337
2020-05-0832433132333179,300331
2020-05-0733133432332483,800324
2020-05-01336342335336100,300336
2020-04-30333343332336168,500336
2020-04-28331333323331111,400331
2020-04-27312330312330126,300330
2020-04-2432532531131970,700319
2020-04-23303325303325114,400325
2020-04-22312314304306121,800306
2020-04-21333338314320183,200320
2020-04-20334340330335112,200335
2020-04-17346347328333205,500333
2020-04-16336345325340388,400340
2020-04-15337339321321285,000321
2020-04-14348348336336246,500336
2020-04-13361365336339474,400339
2020-04-10383384358367531,500367
2020-04-093994003683831,723,900383
2020-04-08362365334344518,900344
2020-04-074144203433701,378,000370
2020-04-063113703023701,754,400370
2020-04-03335336290290475,600290
2020-04-022933742853431,744,000343
2020-04-0131331329329468,000294
2020-03-31345345312316102,800316
2020-03-30322345307344217,300344
2020-03-27346360317345489,100345
2020-03-26274354265354104,100354
2020-03-2527727726727484,600274
2020-03-2426627025826869,800268
2020-03-23239264231262124,100262
2020-03-1924924923824063,400240
2020-03-1824925424224367,900243
2020-03-17220255220248156,600248
2020-03-1624425123524084,100240
2020-03-13234244230236149,500236
2020-03-12265275255258106,800258
2020-03-1127828827127182,100271
2020-03-10255280250278106,700278
2020-03-09284291268274111,100274
2020-03-0631631630330385,200303
2020-03-0533733732032443,100324
2020-03-0432632931832454,500324
2020-03-0333334131731891,300318
2020-03-02303330301325137,300325
2020-02-28343351326327194,500327
2020-02-2737838036536764,500367
2020-02-2636737736737762,200377
2020-02-2537137637137269,600372
2020-02-2139239739039224,100392
2020-02-2039340039339524,000395
2020-02-1938539538539238,900392
2020-02-1839839838538692,800386
2020-02-17414414398398115,900398
2020-02-1442042141541749,900417
2020-02-1342942942042527,200425
2020-02-1243443642842939,900429
2020-02-1043644243443737,600437
2020-02-0745245244244548,100445
2020-02-0643945043944756,200447
2020-02-0543644143343434,500434
2020-02-0442943742643730,300437
2020-02-0342043041942942,600429
2020-01-3143544143543636,600436
2020-01-3044144243143277,200432
2020-01-2944944944144242,600442
2020-01-2844144743544359,700443
2020-01-2744945044344353,600443
2020-01-2446146545645644,900456
2020-01-2346846846246232,900462
2020-01-2246647246546942,200469
2020-01-2146546846446518,500465
2020-01-2046346746246525,100465
2020-01-1746446445946129,900461
2020-01-1646246245845928,300459
2020-01-1546846846046239,200462
2020-01-1447647646746858,800468
2020-01-1046147546047286,300472
2020-01-0944946344945884,700458
2020-01-08457457444448107,700448
2020-01-0745446045445846,200458
2020-01-0646046045045581,900455

分割・併合履歴 : [2004-09-27]1株→3株