株探米国株

PR
HLIONYSE

ヘリオス・テクノロジーズ 日足四本値・時系列データ

75.65$
+1.96$
+2.66%
NY 13日 16:00
日本 14日 06:00
77.00$
+1.35$
+1.78%
NY 13日 19:27
日本 14日 09:27
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
76.08 (26/02/12)
24.76 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 74.29 75.95 73.15 75.65 +1.96 +2.66% 234,707株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 74.29 76.08 73.40 73.69 -0.19 -0.26% 195,391株
26/02/11 74.29 75.40 73.24 73.88 +0.47 +0.64% 184,036株
26/02/10 72.65 74.30 72.14 73.41 +0.71 +0.98% 176,516株
26/02/09 72.55 73.88 71.65 72.70 +0.18 +0.25% 390,432株
26/02/06 70.87 73.45 70.73 72.52 +2.50 +3.57% 458,931株
26/02/05 69.66 70.65 68.79 70.02 -0.71 -1.00% 297,713株
26/02/04 70.00 71.86 69.04 70.73 +1.16 +1.67% 518,828株
26/02/03 67.80 69.62 67.44 69.57 +2.31 +3.43% 361,279株
26/02/02 64.28 67.67 64.28 67.26 +2.48 +3.83% 267,571株
26/01/30 65.23 66.36 64.60 64.78 -1.17 -1.77% 314,647株
26/01/29 64.74 66.10 64.05 65.95 +1.90 +2.97% 299,975株
26/01/28 66.02 66.02 63.41 64.05 -1.77 -2.69% 323,498株
26/01/27 66.56 66.98 65.24 65.82 -0.18 -0.27% 209,011株
26/01/26 65.59 66.85 64.91 66.00 +0.05 +0.08% 321,614株
26/01/23 66.04 67.44 65.14 65.95 -1.10 -1.64% 377,973株
26/01/22 67.82 68.56 66.51 67.05 -0.46 -0.68% 274,172株
26/01/21 65.34 67.71 65.34 67.51 +3.03 +4.70% 463,628株
26/01/20 63.47 66.00 63.47 64.48 +0.39 +0.61% 577,987株
26/01/16 63.32 64.35 62.82 64.09 +1.18 +1.88% 476,506株
26/01/15 61.28 63.05 61.27 62.91 +1.34 +2.18% 238,435株
26/01/14 61.95 62.16 60.23 61.57 -0.29 -0.47% 340,472株
26/01/13 61.63 62.64 61.43 61.86 +0.43 +0.70% 342,922株
26/01/12 60.50 61.47 60.03 61.43 +0.84 +1.39% 298,489株
26/01/09 59.36 60.74 59.04 60.59 +1.60 +2.71% 386,287株
26/01/08 56.26 59.27 56.26 58.99 +1.86 +3.26% 287,425株
26/01/07 58.96 59.88 56.27 57.13 -2.33 -3.92% 459,512株
26/01/06 55.89 59.55 55.27 59.46 +3.17 +5.63% 462,463株
26/01/05 54.86 57.58 54.66 56.29 +1.58 +2.89% 229,361株
26/01/02 54.05 54.78 53.35 54.71 +1.22 +2.28% 184,911株
25/12/31 54.35 54.96 53.14 53.49 -0.77 -1.42% 190,908株