ヘリオス
4593グロース/医薬品/HEALIOS K.K.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 400.0 | 411.0 | 399.0 | 410.0 | -3.0 | -0.73% | 2,209,800 |
| 2026-03-12 | 427.0 | 433.0 | 408.0 | 413.0 | -24.0 | -5.49% | 2,933,100 |
| 2026-03-11 | 434.0 | 452.0 | 428.0 | 437.0 | +5.0 | +1.16% | 2,678,900 |
| 2026-03-10 | 421.0 | 438.0 | 415.0 | 432.0 | +19.0 | +4.60% | 2,948,600 |
| 2026-03-09 | 425.0 | 426.0 | 397.0 | 413.0 | -36.0 | -8.02% | 4,982,700 |
| 2026-03-06 | 417.0 | 452.0 | 411.0 | 449.0 | +29.0 | +6.90% | 3,865,800 |
| 2026-03-05 | 422.0 | 444.0 | 418.0 | 420.0 | +18.0 | +4.48% | 5,101,600 |
| 2026-03-04 | 412.0 | 435.0 | 393.0 | 402.0 | -18.0 | -4.29% | 4,327,400 |
| 2026-03-03 | 449.0 | 450.0 | 416.0 | 420.0 | -45.0 | -9.68% | 5,550,200 |
| 2026-03-02 | 433.0 | 483.0 | 432.0 | 465.0 | +25.0 | +5.68% | 8,428,000 |
| 2026-02-27 | 407.0 | 440.0 | 398.0 | 440.0 | +55.0 | +14.29% | 8,578,800 |
| 2026-02-26 | 372.0 | 389.0 | 371.0 | 385.0 | +11.0 | +2.94% | 2,822,500 |
| 2026-02-25 | 362.0 | 378.0 | 360.0 | 374.0 | +13.0 | +3.60% | 1,700,300 |
| 2026-02-24 | 361.0 | 381.0 | 360.0 | 361.0 | +3.0 | +0.84% | 2,197,700 |
| 2026-02-20 | 413.0 | 414.0 | 357.0 | 358.0 | -25.0 | -6.53% | 6,031,400 |
| 2026-02-19 | 374.0 | 384.0 | 372.0 | 383.0 | +11.0 | +2.96% | 1,360,500 |
| 2026-02-18 | 368.0 | 383.0 | 363.0 | 372.0 | +3.0 | +0.81% | 1,660,900 |
| 2026-02-17 | 385.0 | 398.0 | 367.0 | 369.0 | -13.0 | -3.40% | 2,808,500 |
| 2026-02-16 | 365.0 | 382.0 | 362.0 | 382.0 | +15.0 | +4.09% | 1,869,900 |
| 2026-02-13 | 369.0 | 373.0 | 358.0 | 367.0 | -9.0 | -2.39% | 1,644,600 |
| 2026-02-12 | 381.0 | 381.0 | 368.0 | 376.0 | -7.0 | -1.83% | 1,426,000 |
| 2026-02-10 | 364.0 | 385.0 | 363.0 | 383.0 | +17.0 | +4.64% | 2,005,400 |
| 2026-02-09 | 365.0 | 370.0 | 358.0 | 366.0 | +3.0 | +0.83% | 1,447,000 |
| 2026-02-06 | 375.0 | 376.0 | 359.0 | 363.0 | -18.0 | -4.72% | 2,483,500 |
| 2026-02-05 | 400.0 | 403.0 | 381.0 | 381.0 | -25.0 | -6.16% | 3,147,200 |
| 2026-02-04 | 385.0 | 410.0 | 385.0 | 406.0 | +33.0 | +8.85% | 5,393,900 |
| 2026-02-03 | 374.0 | 375.0 | 360.0 | 373.0 | -1.0 | -0.27% | 2,165,900 |
| 2026-02-02 | 379.0 | 391.0 | 371.0 | 374.0 | -8.0 | -2.09% | 3,049,300 |
| 2026-01-30 | 353.0 | 386.0 | 353.0 | 382.0 | +26.0 | +7.30% | 4,806,100 |
| 2026-01-29 | 361.0 | 361.0 | 343.0 | 356.0 | -5.0 | -1.39% | 2,010,200 |
| 2026-01-28 | 352.0 | 372.0 | 347.0 | 361.0 | +4.0 | +1.12% | 2,991,300 |
| 2026-01-27 | 378.0 | 378.0 | 356.0 | 357.0 | -23.0 | -6.05% | 3,172,700 |
| 2026-01-26 | 363.0 | 396.0 | 360.0 | 380.0 | +13.0 | +3.54% | 5,459,300 |
| 2026-01-23 | 373.0 | 377.0 | 362.0 | 367.0 | -14.0 | -3.67% | 4,646,200 |
| 2026-01-22 | 379.0 | 400.0 | 369.0 | 381.0 | +14.0 | +3.81% | 14,199,800 |
| 2026-01-21 | 371.0 | 396.0 | 352.0 | 367.0 | +36.0 | +10.88% | 17,533,300 |
| 2026-01-20 | 339.0 | 341.0 | 319.0 | 331.0 | -8.0 | -2.36% | 3,436,000 |
| 2026-01-19 | 328.0 | 341.0 | 320.0 | 339.0 | +19.0 | +5.94% | 2,844,700 |
| 2026-01-16 | 330.0 | 331.0 | 316.0 | 320.0 | -11.0 | -3.32% | 2,568,600 |
| 2026-01-15 | 310.0 | 341.0 | 303.0 | 331.0 | +22.0 | +7.12% | 5,732,900 |
| 2026-01-14 | 299.0 | 310.0 | 292.0 | 309.0 | +12.0 | +4.04% | 3,233,300 |
| 2026-01-13 | 276.0 | 297.0 | 276.0 | 297.0 | +24.0 | +8.79% | 3,117,700 |
| 2026-01-09 | 278.0 | 279.0 | 272.0 | 273.0 | -5.0 | -1.80% | 1,855,500 |
| 2026-01-08 | 281.0 | 287.0 | 275.0 | 278.0 | -2.0 | -0.71% | 2,047,200 |
| 2026-01-07 | 282.0 | 282.0 | 272.0 | 280.0 | -1.0 | -0.36% | 2,519,500 |
| 2026-01-06 | 280.0 | 288.0 | 278.0 | 281.0 | 0.0 | 0.00% | 2,240,300 |
| 2026-01-05 | 278.0 | 283.0 | 272.0 | 281.0 | +7.0 | +2.55% | 2,621,300 |
| 2025-12-30 | 271.0 | 286.0 | 267.0 | 274.0 | +2.0 | +0.74% | 4,813,700 |
| 2025-12-29 | 306.0 | 309.0 | 266.0 | 272.0 | -39.0 | -12.54% | 9,345,500 |
| 2025-12-26 | 307.0 | 312.0 | 301.0 | 311.0 | +5.0 | +1.63% | 2,226,100 |
| 2025-12-25 | 304.0 | 314.0 | 296.0 | 306.0 | +7.0 | +2.34% | 2,504,500 |
| 2025-12-24 | 307.0 | 316.0 | 298.0 | 299.0 | -8.0 | -2.61% | 2,027,700 |
| 2025-12-23 | 309.0 | 316.0 | 303.0 | 307.0 | +2.0 | +0.66% | 2,556,100 |
| 2025-12-22 | 303.0 | 310.0 | 293.0 | 305.0 | +1.0 | +0.33% | 2,784,600 |
| 2025-12-19 | 286.0 | 310.0 | 285.0 | 304.0 | +21.0 | +7.42% | 4,183,000 |
| 2025-12-18 | 298.0 | 299.0 | 278.0 | 283.0 | -21.0 | -6.91% | 5,347,200 |
| 2025-12-17 | 321.0 | 324.0 | 300.0 | 304.0 | -24.0 | -7.32% | 4,312,400 |
| 2025-12-16 | 327.0 | 342.0 | 315.0 | 328.0 | +16.0 | +5.13% | 8,277,800 |
| 2025-12-15 | 310.0 | 317.0 | 293.0 | 312.0 | +24.0 | +8.33% | 7,080,100 |
| 2025-12-12 | 318.0 | 323.0 | 255.0 | 288.0 | -27.0 | -8.57% | 16,849,400 |
| 2025-12-11 | 333.0 | 338.0 | 304.0 | 315.0 | -26.0 | -7.62% | 10,746,700 |
| 2025-12-10 | 397.0 | 406.0 | 341.0 | 341.0 | -80.0 | -19.00% | 10,083,400 |
| 2025-12-09 | 410.0 | 422.0 | 410.0 | 421.0 | +5.0 | +1.20% | 1,270,500 |
| 2025-12-08 | 425.0 | 425.0 | 403.0 | 416.0 | -9.0 | -2.12% | 1,900,200 |
| 2025-12-05 | 413.0 | 438.0 | 413.0 | 425.0 | +14.0 | +3.41% | 2,343,400 |
| 2025-12-04 | 402.0 | 427.0 | 400.0 | 411.0 | +9.0 | +2.24% | 2,877,400 |
| 2025-12-03 | 448.0 | 451.0 | 371.0 | 402.0 | -45.0 | -10.07% | 7,331,200 |
| 2025-12-02 | 466.0 | 474.0 | 447.0 | 447.0 | -19.0 | -4.08% | 1,884,700 |
| 2025-12-01 | 489.0 | 489.0 | 462.0 | 466.0 | -19.0 | -3.92% | 1,772,200 |
| 2025-11-28 | 496.0 | 499.0 | 484.0 | 485.0 | -9.0 | -1.82% | 1,740,600 |
| 2025-11-27 | 476.0 | 495.0 | 473.0 | 494.0 | +19.0 | +4.00% | 1,749,400 |
| 2025-11-26 | 468.0 | 475.0 | 456.0 | 475.0 | +8.0 | +1.71% | 1,335,500 |
| 2025-11-25 | 485.0 | 486.0 | 465.0 | 467.0 | -8.0 | -1.68% | 1,794,700 |
| 2025-11-21 | 478.0 | 491.0 | 462.0 | 475.0 | -11.0 | -2.26% | 2,253,500 |
| 2025-11-20 | 457.0 | 487.0 | 457.0 | 486.0 | +34.0 | +7.52% | 1,852,200 |
| 2025-11-19 | 446.0 | 459.0 | 440.0 | 452.0 | +1.0 | +0.22% | 1,002,700 |
| 2025-11-18 | 456.0 | 468.0 | 442.0 | 451.0 | 0.0 | 0.00% | 1,645,900 |
| 2025-11-17 | 467.0 | 469.0 | 444.0 | 451.0 | -12.0 | -2.59% | 1,868,700 |
| 2025-11-14 | 456.0 | 498.0 | 442.0 | 463.0 | +2.0 | +0.43% | 3,902,500 |
| 2025-11-13 | 461.0 | 468.0 | 453.0 | 461.0 | -1.0 | -0.22% | 1,491,300 |
| 2025-11-12 | 428.0 | 464.0 | 426.0 | 462.0 | +37.0 | +8.71% | 2,619,600 |
| 2025-11-11 | 463.0 | 466.0 | 416.0 | 425.0 | -38.0 | -8.21% | 5,688,400 |
| 2025-11-10 | 462.0 | 467.0 | 458.0 | 463.0 | -4.0 | -0.86% | 904,500 |
| 2025-11-07 | 469.0 | 476.0 | 459.0 | 467.0 | -7.0 | -1.48% | 1,520,500 |
| 2025-11-06 | 488.0 | 491.0 | 473.0 | 474.0 | -14.0 | -2.87% | 954,500 |
| 2025-11-05 | 487.0 | 490.0 | 471.0 | 488.0 | -6.0 | -1.21% | 1,175,900 |
| 2025-11-04 | 488.0 | 497.0 | 481.0 | 494.0 | +2.0 | +0.41% | 887,100 |
| 2025-10-31 | 476.0 | 492.0 | 473.0 | 492.0 | +16.0 | +3.36% | 1,226,100 |
| 2025-10-30 | 481.0 | 487.0 | 467.0 | 476.0 | -12.0 | -2.46% | 1,828,500 |
| 2025-10-29 | 501.0 | 508.0 | 483.0 | 488.0 | -19.0 | -3.75% | 1,657,400 |
| 2025-10-28 | 497.0 | 514.0 | 494.0 | 507.0 | +18.0 | +3.68% | 2,304,900 |
| 2025-10-27 | 489.0 | 503.0 | 481.0 | 489.0 | +1.0 | +0.20% | 1,378,600 |
| 2025-10-24 | 486.0 | 490.0 | 479.0 | 488.0 | +6.0 | +1.24% | 974,800 |
| 2025-10-23 | 485.0 | 497.0 | 482.0 | 482.0 | -11.0 | -2.23% | 913,400 |
| 2025-10-22 | 475.0 | 497.0 | 474.0 | 493.0 | +17.0 | +3.57% | 1,408,100 |
| 2025-10-21 | 494.0 | 494.0 | 475.0 | 476.0 | -14.0 | -2.86% | 1,493,700 |
| 2025-10-20 | 465.0 | 490.0 | 465.0 | 490.0 | +26.0 | +5.60% | 1,690,600 |
| 2025-10-17 | 476.0 | 480.0 | 461.0 | 464.0 | -16.0 | -3.33% | 1,257,700 |
| 2025-10-16 | 476.0 | 484.0 | 470.0 | 480.0 | +12.0 | +2.56% | 1,428,100 |
| 2025-10-15 | 460.0 | 479.0 | 457.0 | 468.0 | 0.0 | 0.00% | 2,496,800 |
| 2025-10-14 | 490.0 | 495.0 | 457.0 | 468.0 | -31.0 | -6.21% | 5,318,400 |
| 2025-10-10 | 505.0 | 509.0 | 497.0 | 499.0 | -11.0 | -2.16% | 1,528,000 |
| 2025-10-09 | 520.0 | 521.0 | 506.0 | 510.0 | -10.0 | -1.92% | 1,959,900 |
| 2025-10-08 | 515.0 | 530.0 | 511.0 | 520.0 | +15.0 | +2.97% | 2,661,800 |
| 2025-10-07 | 519.0 | 531.0 | 501.0 | 505.0 | -4.0 | -0.79% | 2,640,700 |
| 2025-10-06 | 510.0 | 512.0 | 495.0 | 509.0 | +10.0 | +2.00% | 2,050,900 |
| 2025-10-03 | 500.0 | 502.0 | 485.0 | 499.0 | -1.0 | -0.20% | 2,393,200 |
| 2025-10-02 | 500.0 | 510.0 | 492.0 | 500.0 | +1.0 | +0.20% | 1,889,800 |
| 2025-10-01 | 510.0 | 515.0 | 499.0 | 499.0 | -22.0 | -4.22% | 2,651,200 |
| 2025-09-30 | 553.0 | 553.0 | 516.0 | 521.0 | -38.0 | -6.80% | 3,529,400 |
| 2025-09-29 | 568.0 | 572.0 | 557.0 | 559.0 | +1.0 | +0.18% | 1,040,800 |
| 2025-09-26 | 565.0 | 572.0 | 555.0 | 558.0 | -15.0 | -2.62% | 1,610,200 |
| 2025-09-25 | 590.0 | 590.0 | 559.0 | 573.0 | -7.0 | -1.21% | 2,476,000 |
| 2025-09-24 | 622.0 | 628.0 | 580.0 | 580.0 | -42.0 | -6.75% | 3,901,200 |
| 2025-09-22 | 596.0 | 628.0 | 594.0 | 622.0 | +31.0 | +5.25% | 4,317,900 |
| 2025-09-19 | 569.0 | 594.0 | 563.0 | 591.0 | +23.0 | +4.05% | 3,024,800 |
| 2025-09-18 | 580.0 | 583.0 | 552.0 | 568.0 | -16.0 | -2.74% | 3,379,900 |
| 2025-09-17 | 575.0 | 595.0 | 567.0 | 584.0 | 0.0 | 0.00% | 2,183,600 |
| 2025-09-16 | 590.0 | 593.0 | 564.0 | 584.0 | -1.0 | -0.17% | 3,511,700 |
| 2025-09-12 | 541.0 | 599.0 | 534.0 | 585.0 | — | — | 6,494,300 |
直近120営業日分を表示