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
2022-12-30	434	461	431	453	647,500	453
2022-12-29	418	433	415	432	211,800	432
2022-12-28	418	421	410	418	253,100	418
2022-12-27	418	427	418	419	220,800	419
2022-12-26	438	438	414	415	433,300	415
2022-12-23	446	458	439	442	504,800	442
2022-12-22	427	457	427	456	720,000	456
2022-12-21	415	430	412	426	276,200	426
2022-12-20	428	438	413	421	337,700	421
2022-12-19	414	426	414	426	140,200	426
2022-12-16	425	430	419	419	175,000	419
2022-12-15	427	438	425	432	167,900	432
2022-12-14	433	434	424	427	306,100	427
2022-12-13	422	430	420	430	371,700	430
2022-12-12	422	422	414	417	313,800	417
2022-12-09	418	430	418	428	298,900	428
2022-12-08	420	424	411	419	225,700	419
2022-12-07	414	425	411	415	246,100	415
2022-12-06	419	426	413	422	364,500	422
2022-12-05	437	438	420	429	370,600	429
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

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]

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]