6927 ヘリオステクノホールディング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	505	506	494	498	758,700	498
2023-12-28	502	511	498	507	347,200	507
2023-12-27	497	506	495	501	554,200	501
2023-12-26	492	497	491	495	232,400	495
2023-12-25	500	502	490	492	346,200	492
2023-12-22	498	502	496	498	285,200	498
2023-12-21	499	500	494	495	334,200	495
2023-12-20	504	511	500	501	224,100	501
2023-12-19	504	508	500	504	269,600	504
2023-12-18	504	508	497	500	375,200	500
2023-12-15	493	521	493	509	1,059,500	509
2023-12-14	495	500	491	493	327,500	493
2023-12-13	493	497	487	492	211,800	492
2023-12-12	502	507	486	491	563,400	491
2023-12-11	496	505	496	504	329,700	504
2023-12-08	502	503	491	493	611,200	493
2023-12-07	510	516	503	507	326,400	507
2023-12-06	503	520	503	514	451,300	514
2023-12-05	505	508	498	502	460,100	502
2023-12-04	515	526	507	507	661,200	507
2023-12-01	509	521	504	508	816,400	508
2023-11-30	499	508	492	500	471,800	500
2023-11-29	493	503	491	496	414,700	496
2023-11-28	498	500	493	494	287,900	494
2023-11-27	512	514	493	500	612,500	500
2023-11-24	498	508	497	508	419,200	508
2023-11-22	498	507	496	500	349,000	500
2023-11-21	519	519	499	499	641,200	499
2023-11-20	489	517	489	513	1,121,700	513
2023-11-17	485	494	477	484	529,000	484
2023-11-16	484	495	481	487	574,700	487
2023-11-15	483	489	478	484	540,700	484
2023-11-14	480	490	479	482	632,900	482
2023-11-13	502	502	481	485	1,102,700	485
2023-11-10	521	528	497	497	1,870,600	497
2023-11-09	505	530	490	519	5,209,000	519
2023-11-08	465	465	465	465	118,600	465
2023-11-07	389	393	384	385	223,600	385
2023-11-06	380	391	379	389	223,500	389
2023-11-02	370	383	369	375	277,300	375
2023-11-01	376	378	367	368	138,400	368
2023-10-31	374	375	366	368	273,700	368
2023-10-30	382	384	375	375	229,100	375
2023-10-27	368	383	368	383	189,800	383
2023-10-26	373	378	366	368	215,800	368
2023-10-25	384	386	377	378	182,900	378
2023-10-24	376	383	365	381	408,800	381
2023-10-23	378	382	374	374	217,100	374
2023-10-20	381	383	370	379	324,400	379
2023-10-19	386	388	380	382	218,500	382
2023-10-18	389	392	387	389	149,300	389
2023-10-17	385	394	385	390	252,100	390
2023-10-16	388	393	381	385	314,000	385
2023-10-13	400	402	388	390	388,300	390
2023-10-12	400	403	394	400	196,600	400
2023-10-11	404	406	399	400	167,300	400
2023-10-10	403	408	402	404	228,100	404
2023-10-06	400	403	396	402	116,100	402
2023-10-05	390	402	390	401	201,400	401
2023-10-04	393	398	386	387	529,000	387
2023-10-03	410	411	397	397	446,000	397
2023-10-02	416	423	407	409	407,700	409
2023-09-29	421	426	414	416	242,300	416
2023-09-28	427	429	421	421	161,100	421
2023-09-27	423	432	420	432	168,600	432
2023-09-26	422	430	416	430	209,100	430
2023-09-25	417	428	411	425	255,500	425
2023-09-22	403	418	401	413	255,100	413
2023-09-21	414	416	407	410	380,700	410
2023-09-20	421	423	412	415	272,200	415
2023-09-19	432	432	420	424	240,400	424
2023-09-15	426	433	423	431	196,200	431
2023-09-14	426	430	420	421	325,300	421
2023-09-13	431	432	423	428	299,600	428
2023-09-12	435	441	427	429	316,100	429
2023-09-11	441	445	427	428	514,300	428
2023-09-08	442	449	440	441	243,400	441
2023-09-07	447	452	442	442	218,900	442
2023-09-06	446	451	446	449	184,700	449
2023-09-05	443	452	439	451	276,000	451
2023-09-04	445	450	440	445	284,700	445
2023-09-01	443	443	434	438	383,700	438
2023-08-31	452	454	445	445	364,900	445
2023-08-30	455	464	447	454	473,000	454
2023-08-29	444	456	444	455	354,100	455
2023-08-28	436	452	432	446	352,300	446
2023-08-25	429	446	424	440	492,800	440
2023-08-24	432	440	427	433	345,200	433
2023-08-23	435	445	431	434	348,900	434
2023-08-22	413	438	413	436	483,800	436
2023-08-21	408	418	406	412	360,500	412
2023-08-18	415	419	407	410	559,900	410
2023-08-17	431	434	412	423	740,200	423
2023-08-16	441	446	431	431	508,800	431
2023-08-15	435	456	435	449	600,500	449
2023-08-14	428	441	428	437	493,800	437
2023-08-10	429	443	424	430	796,300	430
2023-08-09	434	454	427	437	1,018,500	437
2023-08-08	450	463	447	450	1,000,500	450
2023-08-07	436	453	428	446	842,700	446
2023-08-04	438	441	429	435	579,500	435
2023-08-03	452	452	431	438	1,396,600	438
2023-08-02	469	475	452	456	885,500	456
2023-08-01	475	475	457	465	1,018,000	465
2023-07-31	464	475	459	472	811,900	472
2023-07-28	462	466	456	461	1,101,200	461
2023-07-27	475	482	466	469	833,200	469
2023-07-26	487	490	471	474	1,151,400	474
2023-07-25	500	508	484	490	1,440,500	490
2023-07-24	491	511	488	503	1,443,100	503
2023-07-21	504	506	486	491	2,193,700	491
2023-07-20	509	525	504	514	1,243,600	514
2023-07-19	525	535	505	513	1,521,500	513
2023-07-18	512	532	497	524	2,350,100	524
2023-07-14	536	540	510	510	3,066,700	510
2023-07-13	550	558	521	534	5,010,900	534
2023-07-12	576	587	545	559	5,029,500	559
2023-07-11	592	603	543	558	23,269,100	558
2023-07-10	622	622	622	622	109,600	622
2023-07-07	772	772	772	772	186,600	772
2023-07-06	1,136	1,221	922	922	6,906,500	922
2023-07-05	1,343	1,375	1,123	1,222	4,917,600	1,222
2023-07-04	1,261	1,353	1,206	1,340	5,194,400	1,340
2023-07-03	1,195	1,339	1,132	1,202	6,702,100	1,202
2023-06-30	1,149	1,212	1,130	1,191	2,296,200	1,191
2023-06-29	1,025	1,196	1,007	1,152	3,695,700	1,152
2023-06-28	1,051	1,110	1,022	1,041	1,892,800	1,041
2023-06-27	1,149	1,149	1,040	1,065	1,672,600	1,065
2023-06-26	1,066	1,155	1,037	1,100	4,843,500	1,100
2023-06-23	1,166	1,204	1,080	1,115	4,565,000	1,115
2023-06-22	1,309	1,358	1,058	1,154	14,737,500	1,154
2023-06-21	998	1,295	990	1,219	15,030,900	1,219
2023-06-20	920	1,090	876	1,001	16,033,200	1,001
2023-06-19	860	860	860	860	116,500	860
2023-06-16	710	710	710	710	199,500	710
2023-06-15	608	615	596	610	751,400	610
2023-06-14	632	654	608	609	958,500	609
2023-06-13	620	647	615	625	1,124,900	625
2023-06-12	636	659	612	613	1,474,300	613
2023-06-09	624	625	600	616	848,400	616
2023-06-08	607	623	595	614	1,043,600	614
2023-06-07	632	649	604	611	1,643,500	611
2023-06-06	658	693	631	639	2,658,400	639
2023-06-05	627	676	611	652	5,063,700	652
2023-06-02	570	660	560	657	6,196,800	657
2023-06-01	541	589	532	561	3,586,400	561
2023-05-31	579	579	536	543	1,695,300	543
2023-05-30	580	604	555	563	1,601,100	563
2023-05-29	584	598	558	575	1,211,000	575
2023-05-26	615	628	552	585	3,561,400	585
2023-05-25	685	694	604	614	3,128,900	614
2023-05-24	727	732	689	697	1,355,400	697
2023-05-23	764	769	661	726	2,189,400	726
2023-05-22	745	764	731	759	1,269,200	759
2023-05-19	716	777	704	739	2,776,500	739
2023-05-18	709	720	686	699	1,198,300	699
2023-05-17	748	777	706	714	1,690,700	714
2023-05-16	775	817	737	767	2,919,300	767
2023-05-15	730	796	683	776	4,004,200	776
2023-05-12	882	888	717	730	8,683,200	730
2023-05-11	791	871	780	867	3,242,600	867
2023-05-10	785	830	753	818	3,084,800	818
2023-05-09	815	906	788	813	7,921,200	813
2023-05-08	779	843	745	770	4,711,600	770
2023-05-02	775	811	693	756	6,174,000	756
2023-05-01	704	779	694	779	4,577,500	779
2023-04-28	676	723	650	679	3,265,000	679
2023-04-27	646	697	629	686	4,477,800	686
2023-04-26	701	743	655	686	17,391,900	686
2023-04-25	553	649	538	649	11,212,100	649
2023-04-24	570	613	498	549	12,559,900	549
2023-04-21	523	523	496	523	1,925,800	523
2023-04-20	470	482	395	411	1,984,400	411
2023-04-19	515	516	471	475	1,450,700	475
2023-04-18	509	518	465	510	2,505,100	510
2023-04-17	550	570	520	525	2,889,900	525
2023-04-14	545	581	525	550	6,237,400	550
2023-04-13	515	614	513	561	23,148,600	561
2023-04-12	440	525	430	525	4,665,200	525
2023-04-11	396	450	391	445	2,591,600	445
2023-04-10	373	397	372	389	1,138,500	389
2023-04-07	348	378	348	376	754,400	376
2023-04-06	342	350	341	350	146,000	350
2023-04-05	344	346	341	345	110,200	345
2023-04-04	351	351	344	347	131,900	347
2023-04-03	350	351	346	348	112,700	348
2023-03-31	353	355	349	349	97,100	349
2023-03-30	349	355	348	350	93,900	350
2023-03-29	353	358	351	357	153,700	357
2023-03-28	355	355	349	351	98,200	351
2023-03-27	350	358	346	354	188,000	354
2023-03-24	348	350	344	350	139,000	350
2023-03-23	335	352	334	350	228,100	350
2023-03-22	341	342	335	339	138,600	339
2023-03-20	342	342	332	334	193,300	334
2023-03-17	340	342	334	339	112,500	339
2023-03-16	334	338	330	334	244,400	334
2023-03-15	335	345	335	344	167,100	344
2023-03-14	342	347	334	335	311,900	335
2023-03-13	345	350	339	349	397,500	349
2023-03-10	359	361	350	353	243,000	353
2023-03-09	363	366	356	362	309,000	362
2023-03-08	370	371	360	366	397,800	366
2023-03-07	377	379	367	373	312,100	373
2023-03-06	385	390	373	377	267,200	377
2023-03-03	381	387	374	383	439,000	383
2023-03-02	379	388	378	382	197,800	382
2023-03-01	385	392	375	382	413,400	382
2023-02-28	397	400	387	388	433,900	388
2023-02-27	399	410	396	398	356,300	398
2023-02-24	405	406	396	401	314,000	401
2023-02-22	400	407	394	406	321,300	406
2023-02-21	400	409	400	402	233,000	402
2023-02-20	407	411	398	401	271,100	401
2023-02-17	405	409	392	402	419,100	402
2023-02-16	410	415	406	410	202,500	410
2023-02-15	415	415	399	409	630,800	409
2023-02-14	418	423	412	418	335,600	418
2023-02-13	408	417	397	415	366,600	415
2023-02-10	423	429	407	408	363,400	408
2023-02-09	413	426	405	421	539,900	421
2023-02-08	435	443	415	419	527,200	419
2023-02-07	418	442	418	436	677,400	436
2023-02-06	405	423	405	416	1,252,700	416
2023-02-03	475	478	453	461	869,300	461
2023-02-02	475	476	466	476	238,200	476
2023-02-01	475	480	467	473	350,100	473
2023-01-31	480	486	464	469	520,600	469
2023-01-30	472	485	469	473	539,700	473
2023-01-27	466	478	458	468	583,700	468
2023-01-26	498	501	465	465	1,429,300	465
2023-01-25	490	514	487	504	968,300	504
2023-01-24	483	497	477	484	930,200	484
2023-01-23	474	479	465	477	269,700	477
2023-01-20	450	472	448	468	421,500	468
2023-01-19	455	458	445	448	297,400	448
2023-01-18	456	462	447	458	345,600	458
2023-01-17	460	466	456	457	200,700	457
2023-01-16	461	466	452	459	304,400	459
2023-01-13	471	486	467	468	524,700	468
2023-01-12	483	489	465	466	365,500	466
2023-01-11	486	486	468	480	495,000	480
2023-01-10	464	478	461	478	403,300	478
2023-01-06	456	467	452	461	312,100	461
2023-01-05	448	462	438	462	509,600	462
2023-01-04	445	460	434	456	424,300	456

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 [2023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 [2023年度]