4593東証G貸借
業種 医薬品
ヘリオス 株価時系列データ
PTS
191.9
円
(11:08)
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 | 199 | 176 | 192 | +15 | +8.5 | 3,491,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,009 | 1,223 | 968 | 1,180 | +141 | +13.6 | 3,286,600 |
| 2/10 | 1,056 | 1,069 | 999 | 1,039 | -16 | -1.5 | 665,600 |
| 2/4 | 1,037 | 1,105 | 1,018 | 1,055 | +22 | +2.1 | 669,900 |
| 1/28 | 1,029 | 1,158 | 1,020 | 1,033 | 0 | 0.0 | 1,299,700 |
| 1/21 | 1,186 | 1,191 | 1,023 | 1,033 | -155 | -13.1 | 1,068,200 |
| 1/14 | 1,201 | 1,302 | 1,180 | 1,188 | -22 | -1.8 | 1,086,200 |
| 1/7 | 1,281 | 1,281 | 1,193 | 1,210 | -73 | -5.7 | 951,600 |
| 12/30 | 1,351 | 1,355 | 1,283 | 1,283 | -82 | -6.0 | 927,100 |
| 12/24 | 1,240 | 1,383 | 1,240 | 1,365 | +137 | +11.2 | 1,546,500 |
| 12/17 | 1,228 | 1,311 | 1,185 | 1,228 | -4 | -0.3 | 1,305,600 |
| 12/10 | 1,271 | 1,300 | 1,213 | 1,232 | -65 | -5.0 | 1,195,900 |
| 12/3 | 1,340 | 1,389 | 1,251 | 1,297 | -31 | -2.3 | 1,608,100 |
| 11/26 | 1,464 | 1,477 | 1,320 | 1,328 | -151 | -10.2 | 1,945,300 |
| 11/19 | 1,597 | 1,657 | 1,469 | 1,479 | -192 | -11.5 | 2,149,500 |
| 11/12 | 1,729 | 1,729 | 1,614 | 1,671 | -28 | -1.7 | 799,800 |
| 11/5 | 1,729 | 1,807 | 1,693 | 1,699 | -22 | -1.3 | 410,200 |
| 10/29 | 1,698 | 1,798 | 1,677 | 1,721 | +21 | +1.2 | 1,027,500 |
| 10/22 | 1,952 | 1,956 | 1,690 | 1,700 | -251 | -12.9 | 1,452,800 |
| 10/15 | 1,939 | 1,974 | 1,881 | 1,951 | -4 | -0.2 | 843,400 |
| 10/8 | 1,930 | 1,965 | 1,773 | 1,955 | +24 | +1.2 | 2,664,200 |
| 10/1 | 2,006 | 2,011 | 1,890 | 1,931 | -99 | -4.9 | 1,658,300 |
| 9/24 | 2,051 | 2,113 | 1,999 | 2,030 | -104 | -4.9 | 922,400 |
| 9/17 | 2,373 | 2,425 | 2,039 | 2,134 | -252 | -10.6 | 2,758,400 |
| 9/10 | 2,350 | 2,557 | 2,296 | 2,386 | +64 | +2.8 | 3,707,900 |
| 9/3 | 2,241 | 2,373 | 2,163 | 2,322 | +63 | +2.8 | 1,862,700 |
| 8/27 | 2,235 | 2,395 | 2,128 | 2,259 | -4 | -0.2 | 3,175,100 |
| 8/20 | 2,122 | 2,334 | 2,095 | 2,263 | +103 | +4.8 | 3,422,100 |
| 8/13 | 1,818 | 2,165 | 1,698 | 2,160 | +358 | +19.9 | 5,130,200 |
| 8/6 | 1,645 | 1,925 | 1,593 | 1,802 | +157 | +9.5 | 2,338,900 |
| 7/30 | 1,755 | 1,761 | 1,623 | 1,645 | -75 | -4.4 | 620,400 |
▶︎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
