[4593 東証マザーズ] ヘリオス 日足 時系列データ

[4593 東証マザーズ] ヘリオス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171420.001446.001420.001442.0076100109057500
2017-11-161425.001438.001408.001429.00101400144869000
2017-11-151399.001425.001390.001402.0078000109405700
2017-11-141413.001426.001393.001405.006840096616400
2017-11-131390.001428.001377.001416.0086600121796200
2017-11-101381.001399.001363.001378.00132100182486300
2017-11-091444.001450.001381.001387.00194900275175400
2017-11-081467.001467.001448.001449.005860085313800
2017-11-071453.001460.001442.001452.005680082346900
2017-11-061466.001473.001449.001449.004790069841100
2017-11-021489.001489.001456.001458.0069200101844700
2017-11-011470.001490.001448.001460.00113300165390100
2017-10-311503.001503.001473.001474.005340079205700
2017-10-301481.001509.001480.001500.0083400124639300
2017-10-271471.001488.001470.001480.005360079204300
2017-10-261487.001487.001460.001474.004750070202500
2017-10-251488.001488.001455.001466.004200061826500
2017-10-241475.001480.001461.001470.004360064058200
2017-10-231494.001494.001473.001474.005740085055900
2017-10-201491.001491.001466.001491.0068300100986900
2017-10-191495.001499.001465.001465.00158600233901600
2017-10-181520.001521.001462.001508.00151000226600700
2017-10-171517.001525.001505.001521.00178700271080700
2017-10-161502.001517.001501.001505.0083500126116500
2017-10-131490.001513.001477.001513.00144500216180400
2017-10-121491.001531.001460.001475.00164400246240600
2017-10-111470.001510.001453.001473.0075200111168200
2017-10-101485.001489.001447.001447.004590067077100
2017-10-061440.001500.001440.001480.0075300111414200
2017-10-051470.001470.001438.001439.006470093859600
2017-10-041510.001518.001462.001468.0089900132764400
2017-10-031488.001510.001478.001510.00134100200650500
2017-10-021418.001512.001414.001512.00274900404407000
2017-09-291385.001419.001375.001414.00126900178201100
2017-09-281373.001390.001370.001389.006560090416400
2017-09-271383.001398.001371.001382.005300073106200
2017-09-261374.001409.001374.001387.003850053679600
2017-09-251373.001399.001370.001389.003570049474200
2017-09-221400.001400.001366.001366.007190098823600
2017-09-211408.001408.001388.001396.005830081648900
2017-09-201381.001403.001381.001396.003020042076200
2017-09-191365.001400.001365.001399.006790093968300
2017-09-151361.001378.001360.001368.003960054115900
2017-09-141389.001396.001367.001370.004880067343100
2017-09-131419.001419.001388.001389.004690065496000
2017-09-121390.001415.001385.001415.005750080485500
2017-09-111381.001404.001364.001378.003800052520900
2017-09-081399.001400.001345.001351.0098600134741800
2017-09-071438.001438.001375.001382.005100071084500
2017-09-061360.001422.001359.001410.0082700115180700
2017-09-051418.001440.001362.001378.00150800208694100
2017-09-041466.001468.001409.001426.00174100248630100
2017-09-011490.001495.001484.001489.0076600114167200
2017-08-311480.001499.001476.001485.00120900180045100
2017-08-301487.001487.001455.001470.004980073456100
2017-08-291450.001463.001448.001463.003730054297500
2017-08-281484.001487.001455.001455.0069300101842000
2017-08-251480.001483.001463.001477.00156400230398200
2017-08-241410.001453.001401.001432.006220089285600
2017-08-231393.001421.001393.001407.003860054369300
2017-08-221385.001405.001375.001395.002710037779400
2017-08-211392.001395.001368.001374.006420088472600
2017-08-181439.001439.001379.001409.0083900117860300
2017-08-171411.001439.001408.001439.005670080696700
2017-08-161388.001431.001377.001420.0071700101175200
2017-08-151366.001385.001354.001375.006320086481400
2017-08-141356.001383.001350.001363.005350072921400
2017-08-101396.001401.001352.001374.00100500137992300
2017-08-091466.001466.001394.001396.00127300179682300
2017-08-081461.001495.001433.001466.0093000136467300
2017-08-071468.001484.001431.001461.00143800209623200
2017-08-041360.001489.001360.001489.00252700365962100
2017-08-031395.001396.001361.001373.0081400111731300
2017-08-021381.001420.001380.001395.0073100102193200
2017-08-011429.001432.001381.001385.00205200286729700
2017-07-311451.001455.001430.001435.0085500123106600
2017-07-281458.001460.001450.001451.006120088990400
2017-07-271479.001482.001451.001451.00141700207314000
2017-07-261492.001500.001474.001474.0084800125866600
2017-07-251490.001500.001486.001491.004910073314100
2017-07-241509.001509.001485.001490.004360065064900
2017-07-211513.001517.001500.001512.004530068360900
2017-07-201517.001519.001503.001513.003320050265400
2017-07-191485.001510.001484.001510.004050060628000
2017-07-181518.001525.001478.001481.00109700163750300
2017-07-141528.001532.001518.001518.003700056370300
2017-07-131544.001545.001523.001524.004850074327800
2017-07-121536.001551.001534.001544.004660072062000
2017-07-111548.001560.001528.001535.0092400142748800
2017-07-101549.001566.001533.001540.0086700133577900
2017-07-071574.001575.001541.001548.00160600250608800
2017-07-061564.001576.001554.001569.006100095504000
2017-07-051560.001573.001550.001568.005950092697200
2017-07-041566.001584.001544.001577.00258700405575800
2017-07-031551.001569.001545.001562.00130800203514700
2017-06-301539.001545.001531.001539.004720072587600
2017-06-291542.001552.001530.001539.004470068732300
2017-06-281550.001552.001527.001540.005240080741000
2017-06-271535.001568.001533.001539.005910091336500
2017-06-261525.001549.001525.001536.0075500115981700
2017-06-231570.001573.001513.001522.00114500176709300
2017-06-221555.001579.001541.001569.00112400176430200
2017-06-211532.001553.001530.001536.0074100113762000
2017-06-201569.001569.001531.001531.0079300122363900
2017-06-191561.001564.001535.001559.006320098025700
2017-06-161576.001588.001555.001570.00110100173096100
2017-06-151526.001589.001509.001588.00349900547383300
2017-06-141531.001545.001506.001524.0074700113695100
2017-06-131481.001534.001481.001532.00156400237377600
2017-06-121492.001510.001474.001479.00109600163195300
2017-06-091487.001495.001475.001482.005510081690800
2017-06-081494.001500.001470.001485.004260063196200
2017-06-071475.001498.001469.001480.0085900127021800
2017-06-061500.001500.001481.001481.0094200140453000
2017-06-051537.001538.001500.001502.00122500184941200
2017-06-021522.001533.001516.001516.004370066539000
2017-06-011505.001518.001500.001515.005010075515400
2017-05-311511.001538.001507.001510.003850058265800
2017-05-301528.001550.001507.001515.0097800148623500
2017-05-291568.001580.001502.001554.006250096644400
2017-05-261588.001588.001553.001557.003210050290300
2017-05-251549.001580.001528.001575.006230096685000
2017-05-241562.001571.001524.001548.0080600124398700
2017-05-231570.001590.001558.001568.002270035591900
2017-05-221606.001606.001570.001570.004560071953600
2017-05-191614.001623.001581.001597.0094100150124100
2017-05-181550.001660.001534.001650.00107600172441000
2017-05-171640.001640.001601.001619.005450088055900
2017-05-161653.001657.001641.001643.002770045593400
2017-05-151669.001670.001646.001646.003130051837600
2017-05-121652.001668.001651.001653.001910031640100
2017-05-111695.001698.001650.001651.0070200117037700
2017-05-101680.001735.001680.001694.00117800201022700
2017-05-091699.001717.001680.001680.005690096336400
2017-05-081684.001701.001676.001699.0062100104845500
2017-05-021680.001681.001665.001675.002970049773700
2017-05-011678.001690.001651.001665.002350039258100
2017-04-281665.001676.001651.001674.002310038415200
2017-04-271647.001670.001645.001666.003060050640600
2017-04-261660.001669.001648.001655.004230070115500
2017-04-251645.001701.001621.001661.004780078988300
2017-04-241701.001709.001643.001651.0084900141372800
2017-04-211683.001746.001670.001725.00105300181198500
2017-04-201652.001661.001624.001653.002130034968900
2017-04-191610.001657.001610.001652.002690044016500
2017-04-181598.001650.001583.001650.0076200123143400
2017-04-171515.001626.001501.001562.003470054195200
2017-04-141600.001604.001541.001545.004450069826000
2017-04-131430.001650.001430.001589.00139800215798400
2017-04-121600.001603.001500.001524.00248600380395600
2017-04-111630.001630.001601.001614.00114100184053000
2017-04-101700.001705.001650.001654.0065600109653400
2017-04-071702.001716.001638.001700.00100400168918800
2017-04-061750.001752.001700.001720.0079000135896000
2017-04-051751.001770.001739.001764.003570062577300
2017-04-041788.001802.001748.001751.005590099027400
2017-04-031818.001818.001781.001806.004330077777600
2017-03-311811.001814.001786.001799.004410079481500
2017-03-301761.001825.001752.001812.00133100237903800
2017-03-291860.001863.001771.001787.00156100282000300
2017-03-281750.001786.001705.001770.0084900148237100
2017-03-271793.001800.001761.001763.003280058417700
2017-03-241814.001814.001777.001793.0058900105606700
2017-03-231802.001834.001794.001804.0061800111498300
2017-03-221801.001837.001801.001815.0067100121611200
2017-03-211815.001843.001815.001818.004820087950800
2017-03-171835.001850.001813.001815.0060000109633300
2017-03-161845.001850.001828.001841.004420081221900
2017-03-151850.001863.001840.001850.0065700121463800
2017-03-141875.001889.001865.001865.003830071628800
2017-03-131892.001919.001878.001878.0054900103881800
2017-03-101900.001923.001881.001921.0058600111804800
2017-03-091885.001897.001872.001873.004810090351600
2017-03-081896.001899.001887.001891.003510066403900
2017-03-071905.001917.001895.001896.004320082236200
2017-03-061910.001915.001891.001894.003820072592900
2017-03-031911.001925.001902.001913.003690070546600
2017-03-021936.001936.001903.001917.004530086746100
2017-03-011951.001951.001892.001917.00108600208701600
2017-02-281891.001925.001891.001921.0085800164109600
2017-02-271868.001886.001856.001877.0079300148146000
2017-02-241880.001923.001861.001886.00112800213163000
2017-02-231985.002046.001871.001888.008704001697507700
2017-02-221875.001875.001831.001835.00130100240376800
2017-02-211885.001885.001854.001862.0057900107981100
2017-02-201870.001884.001870.001873.003390063606000
2017-02-171888.001900.001862.001866.00113600213038900
2017-02-161913.001913.001886.001900.0066800126593000
2017-02-151910.001915.001881.001898.0077800147570000
2017-02-141924.001930.001910.001915.003400065245800
2017-02-131924.001929.001908.001914.004030077284500
2017-02-101926.001950.001916.001924.003630069932000
2017-02-091910.001965.001902.001939.004670090525300
2017-02-081913.001921.001902.001902.003640069586700
2017-02-071917.001926.001883.001891.00127700242478000
2017-02-061957.001970.001910.001917.00102200196942200
2017-02-031971.002018.001967.001967.00110300219353500
2017-02-022100.002196.001946.001970.005804001199754100
2017-02-011917.001937.001876.001894.00197700375130800
2017-01-311971.001979.001929.001944.00112000217967400
2017-01-301985.002009.001970.001988.0082100163036100
2017-01-271998.002007.001988.001990.0087900175362400
2017-01-262015.002025.001996.001997.0081200162866300
2017-01-252018.002019.002005.002012.004230085011700
2017-01-242002.002009.002000.002002.004060081294700
2017-01-232004.002015.002004.002005.002760055377600
2017-01-202006.002020.002002.002004.002780055797200
2017-01-192010.002030.002004.002006.002920058788200
2017-01-182003.002019.002000.002009.004390088176800
2017-01-172027.002031.002001.002001.0080600161988000
2017-01-162031.002051.002027.002027.004490091540200
2017-01-132033.002063.002018.002038.0099900203553500
2017-01-122124.002124.002051.002052.00122500252371000
2017-01-112138.002147.002101.002101.0071200151099600
2017-01-102095.002115.002082.002100.0060900127781000
2017-01-062124.002124.002088.002094.00111200233655300
2017-01-052112.002147.002105.002136.0068600146122400
2017-01-042188.002188.002118.002123.00117900252730300
2016-12-302167.002169.002151.002168.0058200125988000
2016-12-292133.002187.002133.002168.0085800186287600
2016-12-282135.002185.002132.002160.0094200204038300
2016-12-272080.002184.002080.002179.00248600532568900
2016-12-262024.002073.002013.002068.0097400200575600
2016-12-222012.002019.001998.002005.0099700200000700
2016-12-212030.002039.002010.002022.0054800110754400
2016-12-202010.002067.001997.002040.0081600165535600
2016-12-192025.002028.002002.002008.004540091360900
2016-12-162050.002070.002017.002040.0086500176676500
2016-12-152050.002050.001982.002000.0071900144435100
2016-12-142028.002090.002028.002050.00196900407345600
2016-12-131912.002040.001911.002035.00264000526668500
2016-12-122061.002070.001912.001912.00369300724044700
2016-12-091950.002080.001900.002080.005690001132406900
2016-12-081846.001896.001821.001830.00128000236444600
2016-12-071901.001906.001861.001874.00110900208093500
2016-12-061901.001934.001901.001906.0055100105302800
2016-12-051894.001930.001894.001913.0058100111327500
2016-12-021914.001935.001889.001896.0070700134423600
2016-12-011910.001927.001900.001903.0063700121517200
2016-11-301929.001929.001901.001910.003680070338600
2016-11-291903.001937.001902.001914.003070058844100
2016-11-281901.001944.001901.001917.003090059259300
2016-11-251913.001919.001900.001901.005120097565800
2016-11-241941.001976.001915.001923.004990096285300
2016-11-221947.001964.001934.001954.003500068323900
2016-11-211950.001964.001934.001934.004050078934800
2016-11-181940.001953.001934.001940.003320064531400
2016-11-171943.001954.001916.001946.0054800106438800
2016-11-161874.001940.001860.001931.0062100118200100
2016-11-151861.001896.001851.001883.004070075984400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter