KabuInsight

ヘリオス　テクノ　ホールディング

6927
スタンダード/電気機器/Helios Techno Holding Co.,Ltd.
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
2026-03-131,335.01,335.01,309.01,318.0-35.0-2.59%193,400
2026-03-121,381.01,390.01,350.01,353.0-28.0-2.03%121,500
2026-03-111,370.01,402.01,362.01,381.0+20.0+1.47%129,300
2026-03-101,320.01,387.01,320.01,361.0+57.0+4.37%220,700
2026-03-091,302.01,323.01,288.01,304.0-46.0-3.41%208,700
2026-03-061,339.01,363.01,320.01,350.0+11.0+0.82%131,800
2026-03-051,336.01,366.01,325.01,339.0+46.0+3.56%203,700
2026-03-041,287.01,323.01,254.01,293.0-54.0-4.01%290,500
2026-03-031,371.01,394.01,347.01,347.0-35.0-2.53%187,500
2026-03-021,364.01,388.01,361.01,382.0-12.0-0.86%129,100
2026-02-271,382.01,397.01,369.01,394.0-3.0-0.21%148,200
2026-02-261,358.01,402.01,355.01,397.0+39.0+2.87%179,500
2026-02-251,366.01,369.01,335.01,358.0-13.0-0.95%153,400
2026-02-241,370.01,385.01,360.01,371.0+5.0+0.37%127,800
2026-02-201,376.01,382.01,361.01,366.0-10.0-0.73%107,500
2026-02-191,355.01,396.01,354.01,376.0+29.0+2.15%300,400
2026-02-181,320.01,349.01,313.01,347.0+31.0+2.36%164,300
2026-02-171,310.01,320.01,295.01,316.0+1.0+0.08%176,200
2026-02-161,300.01,320.01,275.01,315.0+35.0+2.73%347,600
2026-02-131,283.01,303.01,267.01,280.0+2.0+0.16%297,900
2026-02-121,230.01,307.01,230.01,278.0+52.0+4.24%525,100
2026-02-101,222.01,230.01,196.01,226.0+2.0+0.16%393,900
2026-02-091,195.01,237.01,168.01,224.0+179.0+17.13%1,156,800
2026-02-061,050.01,052.01,039.01,045.0-5.0-0.48%108,600
2026-02-051,047.01,057.01,047.01,050.0+4.0+0.38%56,600
2026-02-041,045.01,051.01,038.01,046.0+5.0+0.48%57,000
2026-02-031,044.01,046.01,032.01,041.0+6.0+0.58%99,100
2026-02-021,050.01,055.01,033.01,035.0-7.0-0.67%86,300
2026-01-301,047.01,051.01,039.01,042.0-6.0-0.57%94,400
2026-01-291,035.01,048.01,026.01,048.0+15.0+1.45%94,100
2026-01-281,043.01,043.01,028.01,033.0-10.0-0.96%52,800
2026-01-271,042.01,045.01,034.01,043.0+10.0+0.97%49,700
2026-01-261,045.01,045.01,025.01,033.0-17.0-1.62%114,500
2026-01-231,049.01,056.01,040.01,050.0+1.0+0.10%55,000
2026-01-221,046.01,057.01,037.01,049.0+3.0+0.29%80,700
2026-01-211,046.01,052.01,032.01,046.0-5.0-0.48%66,700
2026-01-201,045.01,062.01,035.01,051.0+5.0+0.48%85,300
2026-01-191,053.01,056.01,035.01,046.0-10.0-0.95%74,200
2026-01-161,039.01,059.01,026.01,056.0+21.0+2.03%126,700
2026-01-151,028.01,039.01,025.01,035.0+7.0+0.68%56,400
2026-01-141,045.01,048.01,028.01,028.0-15.0-1.44%104,900
2026-01-131,049.01,052.01,040.01,043.00.00.00%58,300
2026-01-091,045.01,051.01,043.01,043.0-10.0-0.95%69,200
2026-01-081,063.01,069.01,052.01,053.0-10.0-0.94%42,000
2026-01-071,058.01,070.01,043.01,063.0+5.0+0.47%106,300
2026-01-061,060.01,063.01,042.01,058.0+8.0+0.76%132,300
2026-01-051,056.01,069.01,048.01,050.0-3.0-0.28%84,200
2025-12-301,048.01,063.01,041.01,053.0+5.0+0.48%61,200
2025-12-291,050.01,053.01,038.01,048.0+10.0+0.96%61,500
2025-12-261,030.01,038.01,026.01,038.0+3.0+0.29%50,900
2025-12-251,037.01,041.01,026.01,035.0-1.0-0.10%143,500
2025-12-241,029.01,038.01,024.01,036.0+12.0+1.17%35,100
2025-12-231,017.01,024.01,012.01,024.0-1.0-0.10%39,800
2025-12-221,013.01,025.01,002.01,025.0+11.0+1.08%75,800
2025-12-191,030.01,032.01,001.01,014.0-11.0-1.07%130,400
2025-12-181,020.01,026.01,008.01,025.0+3.0+0.29%51,700
2025-12-171,054.01,054.01,005.01,022.0-22.0-2.11%149,300
2025-12-161,068.01,071.01,044.01,044.0-29.0-2.70%87,700
2025-12-151,070.01,075.01,061.01,073.0+3.0+0.28%79,300
2025-12-121,055.01,076.01,050.01,070.0+16.0+1.52%145,700
2025-12-111,070.01,078.01,051.01,054.0-20.0-1.86%79,000
2025-12-101,070.01,081.01,068.01,074.0-1.0-0.09%81,400
2025-12-091,061.01,088.01,061.01,075.0+14.0+1.32%197,600
2025-12-081,059.01,069.01,048.01,061.0+2.0+0.19%122,100
2025-12-051,074.01,078.01,056.01,059.0-15.0-1.40%76,900
2025-12-041,060.01,074.01,051.01,074.0+11.0+1.03%59,000
2025-12-031,079.01,079.01,057.01,063.0-16.0-1.48%77,400
2025-12-021,080.01,088.01,067.01,079.0+2.0+0.19%62,400
2025-12-011,069.01,093.01,067.01,077.0+15.0+1.41%131,400
2025-11-281,066.01,069.01,052.01,062.0-4.0-0.38%294,900
2025-11-271,072.01,087.01,061.01,066.0-13.0-1.20%73,900
2025-11-261,058.01,079.01,053.01,079.0+26.0+2.47%78,200
2025-11-251,075.01,075.01,050.01,053.0-11.0-1.03%73,200
2025-11-211,047.01,073.01,047.01,064.0+7.0+0.66%60,900
2025-11-201,049.01,060.01,043.01,057.0+20.0+1.93%79,500
2025-11-191,062.01,063.01,027.01,037.0-22.0-2.08%88,600
2025-11-181,067.01,072.01,052.01,059.0-16.0-1.49%75,500
2025-11-171,073.01,090.01,055.01,075.0-5.0-0.46%117,700
2025-11-141,038.01,087.01,034.01,080.0+41.0+3.95%249,000
2025-11-131,022.01,040.01,011.01,039.0+21.0+2.06%303,300
2025-11-12995.01,019.0964.01,018.0+24.0+2.41%375,500
2025-11-11970.01,009.0970.0994.0+17.0+1.74%386,200
2025-11-10967.0980.0960.0977.0+12.0+1.24%342,300
2025-11-071,010.01,017.0940.0965.0+79.0+8.92%1,610,400
2025-11-06879.0898.0879.0886.0+12.0+1.37%109,900
2025-11-05866.0879.0866.0874.0+6.0+0.69%58,800
2025-11-04867.0875.0865.0868.00.00.00%31,000
2025-10-31871.0880.0867.0868.0-2.0-0.23%20,700
2025-10-30861.0871.0860.0870.0+9.0+1.05%15,400
2025-10-29880.0880.0861.0861.0-11.0-1.26%20,500
2025-10-28885.0889.0872.0872.0-22.0-2.46%33,700
2025-10-27877.0898.0877.0894.0+21.0+2.41%71,700
2025-10-24862.0886.0858.0873.0+9.0+1.04%76,800
2025-10-23857.0871.0854.0864.0+3.0+0.35%26,300
2025-10-22852.0863.0851.0861.0+6.0+0.70%21,900
2025-10-21857.0861.0854.0855.0+2.0+0.23%26,200
2025-10-20848.0854.0846.0853.0+10.0+1.19%24,400
2025-10-17850.0851.0840.0843.0-9.0-1.06%43,800
2025-10-16858.0860.0851.0852.0-2.0-0.23%23,700
2025-10-15855.0859.0850.0854.0+8.0+0.95%29,800
2025-10-14867.0889.0836.0846.0-36.0-4.08%165,000
2025-10-10890.0893.0877.0882.0-13.0-1.45%57,900
2025-10-09885.0903.0885.0895.0+8.0+0.90%48,300
2025-10-08895.0899.0887.0887.0-9.0-1.00%35,600
2025-10-07874.0898.0873.0896.0+22.0+2.52%79,100
2025-10-06865.0875.0861.0874.0+13.0+1.51%49,800
2025-10-03850.0864.0850.0861.0+12.0+1.41%54,700
2025-10-02859.0862.0849.0849.0-14.0-1.62%66,700
2025-10-01870.0882.0856.0863.0-10.0-1.15%103,600
2025-09-30889.0894.0869.0873.0-16.0-1.80%73,800
2025-09-29883.0896.0883.0889.0+3.0+0.34%57,100
2025-09-26892.0895.0886.0886.0-12.0-1.34%102,300
2025-09-25898.0903.0897.0898.0-1.0-0.11%25,400
2025-09-24911.0911.0898.0899.0-15.0-1.64%43,100
2025-09-22900.0917.0900.0914.0+15.0+1.67%101,200
2025-09-19906.0909.0895.0899.0-4.0-0.44%137,900
2025-09-18886.0906.0886.0903.0+17.0+1.92%90,600
2025-09-17904.0904.0886.0886.0-18.0-1.99%48,000
2025-09-16892.0905.0892.0904.0+17.0+1.92%83,500
2025-09-12902.0904.0882.0887.0——174,100

直近120営業日分を表示