4593東証G貸借
業種 医薬品
ヘリオス 株価時系列データ
PTS
203.9
円
(22:41)
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 |
|---|---|
| 264 (24/09/24) | 114 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 264 (24/09/24) | 114 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 180 | 202 | 176 | 202 | +25 | +14.1 | 5,802,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,230 | 1,299 | 1,221 | 1,236 | +6 | +0.5 | 594,200 |
| 10/25 | 1,238 | 1,254 | 1,212 | 1,230 | -18 | -1.4 | 484,000 |
| 10/18 | 1,247 | 1,274 | 1,234 | 1,248 | +22 | +1.8 | 324,700 |
| 10/11 | 1,324 | 1,324 | 1,226 | 1,226 | -98 | -7.4 | 582,000 |
| 10/4 | 1,292 | 1,324 | 1,244 | 1,324 | +32 | +2.5 | 694,100 |
| 9/27 | 1,255 | 1,357 | 1,246 | 1,292 | +32 | +2.5 | 729,600 |
| 9/20 | 1,262 | 1,297 | 1,227 | 1,260 | -8 | -0.6 | 604,000 |
| 9/13 | 1,338 | 1,349 | 1,254 | 1,268 | -67 | -5.0 | 645,800 |
| 9/6 | 1,277 | 1,356 | 1,251 | 1,335 | +42 | +3.3 | 685,700 |
| 8/30 | 1,265 | 1,301 | 1,207 | 1,293 | -11 | -0.8 | 644,300 |
| 8/23 | 1,231 | 1,346 | 1,230 | 1,304 | +66 | +5.3 | 511,100 |
| 8/16 | 1,310 | 1,312 | 1,212 | 1,238 | -89 | -6.7 | 553,800 |
| 8/9 | 1,401 | 1,416 | 1,262 | 1,327 | -96 | -6.8 | 900,500 |
| 8/2 | 1,500 | 1,502 | 1,403 | 1,423 | -79 | -5.3 | 556,300 |
| 7/26 | 1,460 | 1,511 | 1,393 | 1,502 | +29 | +2.0 | 1,082,100 |
| 7/19 | 1,573 | 1,573 | 1,439 | 1,473 | -76 | -4.9 | 1,180,200 |
| 7/12 | 1,765 | 1,778 | 1,536 | 1,549 | -197 | -11.3 | 1,712,100 |
| 7/5 | 1,800 | 1,829 | 1,695 | 1,746 | -48 | -2.7 | 453,100 |
| 6/28 | 1,811 | 1,875 | 1,775 | 1,794 | -16 | -0.9 | 598,800 |
| 6/21 | 1,830 | 1,920 | 1,805 | 1,810 | -49 | -2.6 | 427,300 |
| 6/14 | 1,871 | 1,916 | 1,794 | 1,859 | 0 | 0.0 | 453,500 |
| 6/7 | 1,718 | 1,888 | 1,669 | 1,859 | +101 | +5.8 | 877,300 |
| 5/31 | 1,690 | 1,895 | 1,680 | 1,758 | +73 | +4.3 | 1,026,700 |
| 5/24 | 1,680 | 1,745 | 1,622 | 1,685 | +20 | +1.2 | 721,500 |
| 5/17 | 1,711 | 1,720 | 1,587 | 1,665 | -51 | -3.0 | 888,600 |
| 5/10 | 1,834 | 1,892 | 1,700 | 1,716 | -146 | -7.8 | 800,200 |
| 4/26 | 1,900 | 2,045 | 1,812 | 1,862 | -68 | -3.5 | 1,549,500 |
| 4/19 | 1,829 | 2,114 | 1,772 | 1,930 | +120 | +6.6 | 2,954,000 |
| 4/12 | 1,631 | 1,849 | 1,626 | 1,810 | ー | ー | 1,249,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
