6927 ヘリオステクノホールディング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	303	309	302	306	60,900	306
2021-12-29	302	308	299	305	140,100	305
2021-12-28	306	307	294	301	180,100	301
2021-12-27	313	329	298	304	967,300	304
2021-12-24	275	277	273	276	44,900	276
2021-12-23	272	276	272	273	51,300	273
2021-12-22	268	274	267	272	86,300	272
2021-12-21	270	271	267	268	65,800	268
2021-12-20	272	273	268	268	90,900	268
2021-12-17	276	277	272	274	53,600	274
2021-12-16	278	280	274	277	89,300	277
2021-12-15	271	278	271	275	81,600	275
2021-12-14	278	279	275	275	40,800	275
2021-12-13	283	283	279	280	22,800	280
2021-12-10	283	284	281	282	39,400	282
2021-12-09	285	286	281	282	31,800	282
2021-12-08	289	289	283	285	78,700	285
2021-12-07	281	289	281	289	47,800	289
2021-12-06	285	287	279	279	39,500	279
2021-12-03	280	285	278	285	25,100	285
2021-12-02	278	284	277	277	38,600	277
2021-12-01	278	283	271	278	65,800	278
2021-11-30	281	284	272	272	55,000	272
2021-11-29	288	288	281	281	57,100	281
2021-11-26	300	300	291	291	79,100	291
2021-11-25	302	302	301	302	15,000	302
2021-11-24	302	302	299	300	57,400	300
2021-11-22	303	304	301	303	25,100	303
2021-11-19	302	305	301	302	50,900	302
2021-11-18	305	306	302	303	35,600	303
2021-11-17	305	308	305	306	26,800	306
2021-11-16	305	306	303	305	15,400	305
2021-11-15	306	306	303	304	23,200	304
2021-11-12	302	305	302	303	12,300	303
2021-11-11	303	304	301	301	24,200	301
2021-11-10	305	305	302	303	37,600	303
2021-11-09	309	309	305	305	27,000	305
2021-11-08	310	312	300	309	158,600	309
2021-11-05	326	328	323	328	61,500	328
2021-11-04	318	326	318	326	72,200	326
2021-11-02	311	314	309	313	47,400	313
2021-11-01	311	313	310	311	36,200	311
2021-10-29	309	314	305	310	47,300	310
2021-10-28	320	322	299	299	195,900	299
2021-10-27	324	324	320	323	18,000	323
2021-10-26	322	324	321	324	16,000	324
2021-10-25	320	322	320	320	15,300	320
2021-10-22	322	323	320	320	30,100	320
2021-10-21	324	326	323	323	20,600	323
2021-10-20	326	328	323	325	26,000	325
2021-10-19	322	326	322	325	17,500	325
2021-10-18	324	325	320	322	51,400	322
2021-10-15	325	326	323	326	8,600	326
2021-10-14	323	324	321	322	13,300	322
2021-10-13	325	325	322	323	19,700	323
2021-10-12	326	327	324	325	19,900	325
2021-10-11	323	327	323	327	18,900	327
2021-10-08	324	324	321	322	22,600	322
2021-10-07	320	322	318	320	45,800	320
2021-10-06	325	326	320	320	32,200	320
2021-10-05	324	326	321	322	61,100	322
2021-10-04	329	330	326	326	39,400	326
2021-10-01	332	333	327	328	92,900	328
2021-09-30	340	341	334	334	91,100	334
2021-09-29	340	340	337	340	53,900	340
2021-09-28	341	341	335	341	47,100	341
2021-09-27	340	342	338	340	30,600	340
2021-09-24	339	340	338	340	44,200	340
2021-09-22	338	338	331	336	46,800	336
2021-09-21	339	340	336	336	59,100	336
2021-09-17	342	342	338	341	38,800	341
2021-09-16	344	344	339	343	53,300	343
2021-09-15	344	345	342	345	38,100	345
2021-09-14	344	345	341	345	38,100	345
2021-09-13	345	345	341	345	36,400	345
2021-09-10	335	345	335	345	85,700	345
2021-09-09	334	334	332	334	20,700	334
2021-09-08	334	335	331	335	35,600	335
2021-09-07	335	335	330	335	50,000	335
2021-09-06	331	333	329	333	38,800	333
2021-09-03	325	328	325	328	26,600	328
2021-09-02	328	329	324	324	29,000	324
2021-09-01	329	331	327	327	22,500	327
2021-08-31	327	331	327	329	12,800	329
2021-08-30	330	330	327	329	20,000	329
2021-08-27	329	330	327	328	13,100	328
2021-08-26	328	328	325	328	15,100	328
2021-08-25	330	332	328	328	22,000	328
2021-08-24	325	330	325	329	23,600	329
2021-08-23	323	327	323	325	25,700	325
2021-08-20	325	325	320	321	27,100	321
2021-08-19	324	326	322	323	39,600	323
2021-08-18	322	326	321	324	17,000	324
2021-08-17	330	331	323	324	30,800	324
2021-08-16	338	338	329	329	65,400	329
2021-08-13	344	344	340	341	20,300	341
2021-08-12	345	345	341	344	21,200	344
2021-08-11	345	349	345	347	18,400	347
2021-08-10	342	345	340	344	32,700	344
2021-08-06	343	345	341	342	24,400	342
2021-08-05	349	351	344	344	29,400	344
2021-08-04	352	354	350	350	9,700	350
2021-08-03	354	355	351	351	26,200	351
2021-08-02	345	354	345	354	27,900	354
2021-07-30	351	351	341	342	28,600	342
2021-07-29	352	353	345	348	40,000	348
2021-07-28	348	357	348	353	54,500	353
2021-07-27	350	350	347	350	24,000	350
2021-07-26	349	350	346	350	14,200	350
2021-07-21	349	349	344	346	38,200	346
2021-07-20	347	349	345	345	27,300	345
2021-07-19	357	357	348	349	61,600	349
2021-07-16	359	361	354	358	32,500	358
2021-07-15	363	365	359	362	49,100	362
2021-07-14	355	364	355	363	121,800	363
2021-07-13	345	352	345	352	65,300	352
2021-07-12	337	341	335	341	52,500	341
2021-07-09	336	340	333	336	60,600	336
2021-07-08	338	340	337	337	61,400	337
2021-07-07	339	340	337	338	20,800	338
2021-07-06	344	344	340	341	18,600	341
2021-07-05	342	342	340	340	11,600	340
2021-07-02	342	342	340	340	24,200	340
2021-07-01	344	345	340	340	26,300	340
2021-06-30	344	347	343	343	18,900	343
2021-06-29	346	346	341	343	22,800	343
2021-06-28	342	346	342	346	24,200	346
2021-06-25	338	344	337	343	38,200	343
2021-06-24	339	340	336	338	23,200	338
2021-06-23	344	345	340	340	12,200	340
2021-06-22	339	343	337	341	41,800	341
2021-06-21	341	341	330	334	82,400	334
2021-06-18	350	350	341	341	36,200	341
2021-06-17	351	351	345	347	45,700	347
2021-06-16	352	353	349	351	26,300	351
2021-06-15	345	352	345	350	29,300	350
2021-06-14	348	351	346	346	20,600	346
2021-06-11	353	353	346	348	50,800	348
2021-06-10	356	356	350	354	38,500	354
2021-06-09	358	359	356	357	35,900	357
2021-06-08	358	361	356	359	21,300	359
2021-06-07	358	361	355	358	67,100	358
2021-06-04	354	358	353	356	36,200	356
2021-06-03	353	357	352	354	62,200	354
2021-06-02	349	354	349	350	39,500	350
2021-06-01	345	352	343	350	32,900	350
2021-05-31	350	352	343	344	45,900	344
2021-05-28	351	356	348	349	90,200	349
2021-05-27	340	354	340	350	121,300	350
2021-05-26	336	342	336	340	46,400	340
2021-05-25	338	341	337	338	53,300	338
2021-05-24	339	343	335	336	68,500	336
2021-05-21	336	340	334	336	66,700	336
2021-05-20	337	343	331	335	110,600	335
2021-05-19	337	344	336	339	75,100	339
2021-05-18	334	342	334	337	88,400	337
2021-05-17	344	347	337	338	34,400	338
2021-05-14	338	346	337	344	77,100	344
2021-05-13	334	339	330	330	47,300	330
2021-05-12	350	355	336	337	90,000	337
2021-05-11	363	363	351	351	87,300	351
2021-05-10	363	369	357	361	137,600	361
2021-05-07	365	374	359	373	147,000	373
2021-05-06	360	365	359	363	71,200	363
2021-04-30	362	366	358	358	51,000	358
2021-04-28	366	368	362	362	56,400	362
2021-04-27	367	369	362	365	37,300	365
2021-04-26	365	371	361	365	48,100	365
2021-04-23	364	367	361	365	28,600	365
2021-04-22	365	367	361	364	31,000	364
2021-04-21	365	366	351	357	95,900	357
2021-04-20	382	382	370	370	88,700	370
2021-04-19	383	389	383	384	36,300	384
2021-04-16	384	385	380	382	47,000	382
2021-04-15	382	385	380	383	42,900	383
2021-04-14	383	387	380	382	56,600	382
2021-04-13	382	390	382	384	37,700	384
2021-04-12	384	388	382	385	40,800	385
2021-04-09	376	382	376	381	32,200	381
2021-04-08	391	391	377	377	64,800	377
2021-04-07	381	391	381	389	61,600	389
2021-04-06	399	400	382	385	109,800	385
2021-04-05	400	410	399	399	119,400	399
2021-04-02	410	410	396	398	147,100	398
2021-04-01	428	428	402	407	341,400	407
2021-03-31	395	448	395	433	1,445,700	433
2021-03-30	386	386	378	384	91,200	384
2021-03-29	399	400	384	390	129,100	390
2021-03-26	382	399	381	392	208,400	392
2021-03-25	368	383	367	381	99,500	381
2021-03-24	387	387	365	365	164,800	365
2021-03-23	378	391	378	389	191,700	389
2021-03-22	373	377	371	377	97,200	377
2021-03-19	366	377	363	377	172,100	377
2021-03-18	365	366	361	366	66,100	366
2021-03-17	359	365	359	365	68,300	365
2021-03-16	360	366	358	363	95,100	363
2021-03-15	355	360	355	360	57,900	360
2021-03-12	360	360	354	355	94,100	355
2021-03-11	361	363	357	359	96,700	359
2021-03-10	356	364	351	360	181,300	360
2021-03-09	358	358	349	355	98,400	355
2021-03-08	340	357	339	355	205,900	355
2021-03-05	335	338	328	338	73,500	338
2021-03-04	347	347	332	337	71,900	337
2021-03-03	346	347	340	347	56,000	347
2021-03-02	345	349	339	343	106,000	343
2021-03-01	331	347	331	345	82,900	345
2021-02-26	336	336	331	331	87,200	331
2021-02-25	340	340	334	339	85,600	339
2021-02-24	343	346	335	339	81,000	339
2021-02-22	342	350	340	344	70,500	344
2021-02-19	343	345	340	340	63,600	340
2021-02-18	349	349	342	344	38,900	344
2021-02-17	340	349	336	349	97,200	349
2021-02-16	351	352	338	340	151,000	340
2021-02-15	356	357	351	352	75,100	352
2021-02-12	350	359	350	354	124,600	354
2021-02-10	354	354	350	350	96,800	350
2021-02-09	355	357	351	354	175,800	354
2021-02-08	360	367	352	357	401,900	357
2021-02-05	329	336	328	333	144,700	333
2021-02-04	329	329	324	328	38,700	328
2021-02-03	324	330	324	329	99,600	329
2021-02-02	319	325	317	323	38,700	323
2021-02-01	309	321	309	319	58,200	319
2021-01-29	314	315	307	307	64,600	307
2021-01-28	315	320	312	315	78,600	315
2021-01-27	319	319	312	319	54,000	319
2021-01-26	320	321	316	318	31,900	318
2021-01-25	321	327	319	321	71,000	321
2021-01-22	323	323	316	319	64,100	319
2021-01-21	315	325	315	325	99,500	325
2021-01-20	313	317	309	314	61,500	314
2021-01-19	308	314	308	312	44,300	312
2021-01-18	310	312	309	309	34,100	309
2021-01-15	317	317	310	310	46,700	310
2021-01-14	317	319	314	317	66,500	317
2021-01-13	315	319	310	317	56,300	317
2021-01-12	319	319	308	313	93,300	313
2021-01-08	325	328	317	322	262,600	322
2021-01-07	296	329	296	314	743,800	314
2021-01-06	291	295	291	295	33,500	295
2021-01-05	290	292	288	291	38,200	291
2021-01-04	294	294	287	290	36,500	290

分割・併合履歴： [2004-09-27]1株→3株

6927 ヘリオス テクノ ホールディング(株) の時系列データ [2021年度]

6927 ヘリオステクノホールディング(株) の時系列データ [2021年度]