[6927 東証1部] ヘリオス テクノ ホールディング 日足 時系列データ

[6927 東証1部] ヘリオス テクノ ホールディング (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151023.001032.00983.001016.00902800910432300
2017-12-14983.001023.00978.001007.00668500668939500
2017-12-13985.00987.00963.00980.00306500298374600
2017-12-12994.001011.00978.00982.00448200443001900
2017-12-111001.001020.00990.00994.00377200376886800
2017-12-081027.001038.00988.001001.00527700531671000
2017-12-071029.001044.001023.001023.00262600270952500
2017-12-061048.001071.001003.001010.00466500479077500
2017-12-051058.001068.001030.001051.00345100361357200
2017-12-041098.001098.001052.001056.00392400420387400
2017-12-011103.001108.001074.001082.00348100378488000
2017-11-301126.001127.001072.001100.00588200644339700
2017-11-291189.001191.001095.001130.00604400683521500
2017-11-281186.001199.001142.001189.00318500373913300
2017-11-271224.001245.001140.001205.00811200965525400
2017-11-241088.001234.001088.001228.0011250001339181400
2017-11-221082.001117.001074.001102.00574800631623200
2017-11-211060.001075.001038.001073.00386100407003000
2017-11-201099.001099.001040.001067.00522200552156600
2017-11-171070.001095.001046.001075.00453600485204800
2017-11-161029.001103.001017.001044.00564800596424200
2017-11-151040.001065.001001.001035.00717700741517600
2017-11-141083.001179.001070.001076.00837100934379900
2017-11-131133.001150.001077.001101.00708800786017200
2017-11-101038.001189.001031.001163.0030175003341174100
2017-11-091068.001068.001053.001068.0016087001717851100
2017-11-08918.00918.00918.00918.00153900141280200
2017-11-07777.00779.00742.00768.00361000274235800
2017-11-06793.00794.00778.00789.0011430089936000
2017-11-02774.00793.00770.00788.00160900125613400
2017-11-01768.00772.00765.00772.008230063245900
2017-10-31760.00768.00757.00764.0010340078894900
2017-10-30743.00767.00743.00761.00192100145845200
2017-10-27738.00745.00736.00743.006250046343400
2017-10-26732.00739.00729.00738.008120059796800
2017-10-25727.00731.00724.00726.007620055422900
2017-10-24727.00729.00720.00726.008390060847800
2017-10-23730.00731.00725.00729.008620062796600
2017-10-20731.00732.00721.00723.0012860093206500
2017-10-19736.00736.00730.00733.008080059181700
2017-10-18737.00738.00732.00736.005790042547600
2017-10-17735.00739.00732.00737.009260068107100
2017-10-16744.00744.00735.00738.007270053668200
2017-10-13739.00743.00732.00743.006960051340500
2017-10-12736.00740.00733.00737.004450032812800
2017-10-11738.00740.00730.00735.005750042191300
2017-10-10734.00743.00731.00740.005540040844300
2017-10-06739.00743.00731.00733.006780049895800
2017-10-05741.00747.00734.00738.007860058087600
2017-10-04744.00750.00738.00744.006460048018800
2017-10-03745.00754.00737.00741.007810058023700
2017-10-02740.00746.00737.00742.007390054795400
2017-09-29748.00749.00736.00737.005900043629000
2017-09-28739.00749.00736.00748.0011100082503700
2017-09-27720.00735.00716.00735.0011840086269700
2017-09-26718.00718.00709.00718.006220044451700
2017-09-25711.00726.00709.00718.009770069942300
2017-09-22717.00718.00701.00711.0011680082746300
2017-09-21726.00727.00715.00719.007640054961100
2017-09-20724.00732.00718.00721.007510054474500
2017-09-19722.00731.00718.00724.00146000105736600
2017-09-15698.00716.00698.00713.007780055253000
2017-09-14712.00713.00691.00697.00159700111846700
2017-09-13703.00718.00701.00709.0013080092980900
2017-09-12697.00705.00693.00699.009500066349000
2017-09-11679.00696.00679.00687.008010055069500
2017-09-08680.00688.00669.00672.0010610071788500
2017-09-07687.00689.00675.00681.009750066473900
2017-09-06677.00692.00663.00680.00170400115439300
2017-09-05706.00710.00675.00677.00232100159716000
2017-09-04717.00718.00702.00705.0013710097084000
2017-09-01732.00732.00715.00717.00174400125961600
2017-08-31716.00731.00716.00726.0012540091124500
2017-08-30729.00731.00706.00715.00192000137350600
2017-08-29732.00738.00723.00727.00149200108583000
2017-08-28750.00753.00736.00741.00175300130310500
2017-08-25765.00786.00752.00752.00265700203334800
2017-08-24743.00774.00736.00766.00325800247112400
2017-08-23727.00746.00727.00730.00320600236150900
2017-08-22691.00718.00686.00716.00181500127624000
2017-08-21684.00690.00674.00677.0012620085874700
2017-08-18688.00688.00671.00674.00214300145265900
2017-08-17698.00710.00688.00695.0013890096650600
2017-08-16683.00698.00677.00697.009090062681800
2017-08-15681.00684.00666.00679.00194900131402700
2017-08-14697.00697.00673.00675.00234800159658700
2017-08-10701.00711.00698.00701.00158600111274300
2017-08-09724.00724.00702.00707.00182400129750200
2017-08-08727.00729.00718.00721.00188500135789000
2017-08-07733.00741.00718.00718.00617000446371800
2017-08-04805.00805.00790.00798.007790062130600
2017-08-03799.00807.00790.00806.005230041777000
2017-08-02775.00804.00775.00801.008390066537800
2017-08-01803.00803.00768.00772.00162700126993700
2017-07-31820.00824.00789.00789.00162200129940300
2017-07-28822.00839.00812.00818.00154000127370500
2017-07-27830.00830.00815.00821.009790080461700
2017-07-26828.00848.00817.00825.00136500113498300
2017-07-25820.00831.00817.00830.0010600087233800
2017-07-24806.00814.00802.00814.006070049036700
2017-07-21795.00807.00795.00804.005850046909800
2017-07-20793.00802.00793.00797.004600036678200
2017-07-19787.00802.00786.00791.005950047315800
2017-07-18823.00823.00783.00787.00223500177386800
2017-07-14782.00824.00781.00824.00179000144862800
2017-07-13784.00784.00772.00782.005390041883400
2017-07-12782.00784.00774.00781.005280041181700
2017-07-11774.00783.00774.00781.002340018242900
2017-07-10782.00785.00773.00773.008510066116700
2017-07-07786.00789.00778.00779.005310041537900
2017-07-06785.00794.00781.00787.0010810084998300
2017-07-05777.00796.00776.00785.0011450090155900
2017-07-04797.00804.00767.00770.00139700108863400
2017-07-03777.00795.00775.00792.009270072817100
2017-06-30780.00781.00766.00771.00145700112590500
2017-06-29781.00793.00781.00787.009130071728500
2017-06-28822.00822.00773.00773.00232300183597400
2017-06-27843.00846.00826.00828.008980074866300
2017-06-26851.00851.00840.00842.007190060729600
2017-06-23865.00875.00834.00836.00151700129144000
2017-06-22837.00883.00834.00865.00400600346742900
2017-06-21793.00837.00791.00832.00298300245735700
2017-06-20795.00801.00790.00795.008510067712600
2017-06-19784.00800.00784.00795.006940055154900
2017-06-16781.00808.00779.00786.0012430098640600
2017-06-15789.00800.00779.00779.007880062107600
2017-06-14799.00811.00787.00789.0010470083260700
2017-06-13779.00797.00777.00797.0010360081560000
2017-06-12808.00815.00785.00787.0012540099857800
2017-06-09780.00814.00777.00805.00238000190571500
2017-06-08774.00784.00770.00775.008620067023600
2017-06-07751.00772.00751.00770.008960068412100
2017-06-06769.00772.00753.00755.0012310093535600
2017-06-05770.00780.00766.00772.00150000115886300
2017-06-02787.00790.00771.00772.00153400119396000
2017-06-01769.00795.00764.00790.00198100154608900
2017-05-31770.00778.00763.00771.00223500171911400
2017-05-30811.00811.00786.00791.00126900101084800
2017-05-29815.00826.00805.00809.00163600133684300
2017-05-26811.00820.00802.00809.0012180098967500
2017-05-25834.00834.00800.00807.00195000158371000
2017-05-24820.00842.00819.00835.00264300219818300
2017-05-23800.00814.00782.00812.00141400113237600
2017-05-22820.00821.00785.00790.00200100159764200
2017-05-19785.00820.00785.00809.00476900383444100
2017-05-18725.00777.00725.00775.00396800301305900
2017-05-17741.00747.00732.00739.0013290098231200
2017-05-16717.00748.00717.00744.00207800152952600
2017-05-15717.00722.00701.00716.00173500123875600
2017-05-12753.00753.00723.00727.00199300146478300
2017-05-11756.00780.00737.00752.00962300727638300
2017-05-10701.00751.00700.00751.001059500773703300
2017-05-09649.00655.00642.00651.0013200085643700
2017-05-08645.00648.00636.00645.0013900089319600
2017-05-02628.00635.00623.00629.0012490078620800
2017-05-01610.00625.00604.00624.008260051009200
2017-04-28618.00620.00610.00614.006810041830000
2017-04-27613.00617.00598.00615.009820059923800
2017-04-26596.00616.00593.00614.00164500100172800
2017-04-25581.00591.00577.00588.007740045353900
2017-04-24587.00587.00577.00579.006300036634100
2017-04-21573.00588.00569.00578.009550055559100
2017-04-20583.00583.00566.00567.009240052974900
2017-04-19574.00583.00570.00578.006060035086400
2017-04-18572.00585.00572.00574.0010020057726600
2017-04-17571.00577.00560.00570.005750032684700
2017-04-14565.00579.00561.00572.006900039462700
2017-04-13557.00577.00555.00569.0010930062266100
2017-04-12590.00591.00556.00567.00207900119046400
2017-04-11602.00606.00596.00598.009210055211000
2017-04-10592.00615.00592.00612.009820059556700
2017-04-07602.00614.00595.00601.0012420074933000
2017-04-06621.00627.00595.00600.00181900110083300
2017-04-05611.00633.00611.00628.0013180082488900
2017-04-04648.00648.00610.00618.00268200167838300
2017-04-03685.00695.00651.00654.00389100261283100
2017-03-31634.00682.00624.00677.001098900726203000
2017-03-30618.00619.00601.00604.0015420093890000
2017-03-29625.00629.00617.00620.0015210094707800
2017-03-28624.00630.00619.00630.00200400125195500
2017-03-27628.00630.00619.00628.0012070075482600
2017-03-24626.00635.00626.00634.009060057267900
2017-03-23638.00639.00623.00625.009140057550500
2017-03-22644.00648.00633.00635.00159900102158800
2017-03-21652.00659.00637.00658.00229500148422700
2017-03-17667.00667.00654.00655.009000059184800
2017-03-16654.00672.00652.00670.0011830078606400
2017-03-15678.00678.00659.00662.00205600137553000
2017-03-14680.00690.00680.00682.009750066598400
2017-03-13693.00693.00673.00676.0013910094477000
2017-03-10699.00703.00688.00693.0014340099557300
2017-03-09671.00702.00671.00696.00216000148355800
2017-03-08690.00698.00673.00680.00333700227407900
2017-03-07710.00716.00692.00702.00172500121203200
2017-03-06717.00724.00707.00709.00205600147101500
2017-03-03680.00706.00680.00704.00233200162581600
2017-03-02682.00690.00675.00680.00152800104176300
2017-03-01680.00683.00666.00675.00248100167158600
2017-02-28662.00693.00661.00678.00414500280321600
2017-02-27639.00656.00638.00656.00310300200879400
2017-02-24635.00638.00628.00636.0014720093352100
2017-02-23625.00641.00621.00638.00262400165821700
2017-02-22625.00625.00615.00620.00177600110111100
2017-02-21613.00621.00610.00621.0014720090714800
2017-02-20610.00615.00606.00610.0013050079653500
2017-02-17593.00609.00589.00608.00205000123429900
2017-02-16595.00598.00589.00592.007410043972600
2017-02-15600.00603.00591.00592.0014540086783300
2017-02-14594.00600.00590.00597.00174500104169100
2017-02-13594.00601.00586.00590.00171700101591900
2017-02-10576.00588.00576.00587.00191900111680300
2017-02-09574.00576.00561.00569.0010560060179400
2017-02-08581.00581.00570.00574.0014950085964700
2017-02-07583.00586.00578.00580.0013450078158600
2017-02-06576.00588.00573.00584.00203800118404700
2017-02-03574.00583.00568.00582.0012890074552900
2017-02-02581.00585.00577.00579.0011900069161700
2017-02-01580.00581.00566.00578.0012770073523400
2017-01-31579.00588.00572.00580.00188100108846300
2017-01-30560.00590.00558.00579.00451000259338000
2017-01-27548.00556.00546.00555.0011250062146700
2017-01-26547.00548.00540.00545.009200050134300
2017-01-25540.00542.00529.00536.007820041968900
2017-01-24532.00534.00526.00532.007300038683600
2017-01-23531.00535.00524.00531.004170022131800
2017-01-20530.00536.00529.00531.004350023185900
2017-01-19520.00538.00520.00534.0010670056437700
2017-01-18530.00535.00524.00529.008550045169600
2017-01-17546.00546.00527.00533.0012530066952400
2017-01-16556.00559.00546.00548.008380046186800
2017-01-13557.00564.00553.00556.0013730076585100
2017-01-12562.00568.00554.00562.0012460069953800
2017-01-11563.00570.00561.00567.00203500115241800
2017-01-10551.00564.00546.00563.00180800100697800
2017-01-06546.00552.00542.00547.00185600101529700
2017-01-05540.00556.00536.00547.00240400131474500
2017-01-04514.00547.00512.00542.00321300169498500
2016-12-30506.00513.00503.00510.0014320072859500
2016-12-29517.00518.00507.00510.0011750060175700
2016-12-28510.00520.00510.00519.00279700144331800
2016-12-27498.00503.00481.00501.0012700062838300
2016-12-26500.00502.00496.00499.009280046371000
2016-12-22497.00505.00485.00503.0017680087978600
2016-12-21520.00520.00492.00493.00246200125159800
2016-12-20482.00500.00482.00500.00334500165495000
2016-12-19470.00480.00468.00480.0017910085126300
2016-12-16463.00468.00460.00466.0011850055105300
2016-12-15466.00468.00457.00458.007950036636600
2016-12-14466.00468.00465.00468.004690021873700
2016-12-13465.00470.00461.00466.007360034263200

   ※ 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