Helios Technologies Inc (HLIO)

HLIO
🏛️ アメリカ →
52.13
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 104.54 105.95 104.07 105.17 0.0M
2021-12-30 106.13 107.90 104.78 104.83 0.1M
2021-12-29 102.91 106.31 102.91 106.17 0.1M
2021-12-28 105.27 106.92 102.65 102.84 0.1M
2021-12-27 102.65 106.11 102.21 105.88 0.1M
2021-12-23 100.58 103.76 100.29 103.11 0.1M
2021-12-22 96.72 100.79 96.72 100.54 0.1M
2021-12-21 95.33 96.95 94.97 96.83 0.1M
2021-12-20 94.24 94.63 91.59 94.27 0.1M
2021-12-17 96.95 98.06 94.85 96.03 0.2M
2021-12-16 99.90 100.00 96.16 96.42 0.1M
2021-12-15 97.40 99.49 95.22 98.96 0.1M
2021-12-14 98.89 99.11 96.72 96.95 0.2M
2021-12-13 100.60 100.80 98.84 98.89 0.1M
2021-12-10 101.90 102.51 100.42 101.30 0.1M
2021-12-09 99.36 102.65 98.79 101.87 0.1M
2021-12-08 100.99 101.68 99.55 100.79 0.1M
2021-12-07 100.46 102.56 99.86 100.99 0.1M
2021-12-06 99.66 100.14 97.99 99.60 0.1M
2021-12-03 99.73 100.19 96.13 98.37 0.1M
2021-12-02 99.78 100.29 98.60 98.93 0.2M
2021-12-01 103.25 103.25 98.81 98.98 0.1M
2021-11-30 101.95 102.49 99.60 100.33 0.1M
2021-11-29 104.93 104.93 102.37 102.93 0.1M
2021-11-26 105.81 105.81 101.61 102.65 0.1M
2021-11-24 108.46 110.23 107.58 108.22 0.1M
2021-11-23 108.58 109.87 107.81 109.22 0.1M
2021-11-22 110.47 111.05 108.66 108.72 0.1M
2021-11-19 113.08 114.89 109.45 109.65 0.1M
2021-11-18 110.35 114.69 110.35 114.18 0.2M
2021-11-17 109.65 111.35 108.88 110.86 0.1M
2021-11-16 108.04 110.27 108.04 109.87 0.1M
2021-11-15 107.61 108.45 107.04 108.02 0.1M
2021-11-12 109.72 110.39 106.34 107.46 0.1M
2021-11-11 110.88 111.61 109.36 109.97 0.1M
2021-11-10 107.29 111.88 106.98 110.75 0.2M
2021-11-09 104.87 108.81 102.88 108.22 0.2M
2021-11-08 100.00 104.67 97.34 104.30 0.3M
2021-11-05 92.05 94.09 90.34 93.30 0.2M
2021-11-04 90.47 92.34 89.87 90.84 0.1M
2021-11-03 89.77 90.52 87.78 89.85 0.1M
2021-11-02 90.38 90.44 89.27 89.90 0.1M
2021-11-01 91.50 91.97 89.45 89.95 0.1M
2021-10-29 91.64 92.74 90.21 91.05 0.1M
2021-10-28 89.33 92.11 89.33 91.81 0.0M
2021-10-27 90.11 90.58 88.94 88.97 0.0M
2021-10-26 90.18 91.07 89.54 90.33 0.0M
2021-10-25 90.11 91.25 89.42 90.28 0.1M
2021-10-22 90.14 91.00 89.30 89.87 0.0M
2021-10-21 89.33 90.53 88.94 90.07 0.1M
2021-10-20 88.19 89.43 88.19 88.95 0.0M
2021-10-19 87.34 88.46 86.71 88.00 0.0M
2021-10-18 84.64 87.29 84.55 86.89 0.1M
2021-10-15 86.41 86.59 84.52 84.61 0.1M
2021-10-14 83.61 85.55 83.28 85.07 0.1M
2021-10-13 83.50 85.62 81.82 82.50 0.1M
2021-10-12 86.00 86.20 83.27 83.69 0.1M
2021-10-11 88.13 88.77 85.89 85.99 0.1M
2021-10-08 87.68 88.86 86.90 88.35 0.1M
2021-10-07 85.46 88.37 85.46 87.89 0.2M
2021-10-06 85.32 86.14 83.63 85.20 0.1M
2021-10-05 83.08 86.76 82.55 86.51 0.1M
2021-10-04 83.46 85.17 82.00 83.08 0.1M
2021-10-01 83.34 83.96 80.54 82.37 0.2M
2021-09-30 86.10 87.99 82.04 82.11 0.1M
2021-09-29 87.20 87.20 85.20 85.53 0.1M
2021-09-28 90.02 90.38 86.76 87.14 0.1M
2021-09-27 88.41 90.83 88.06 90.07 0.1M
2021-09-24 88.31 89.15 87.98 88.29 0.1M
2021-09-23 86.51 88.67 86.25 87.97 0.1M
2021-09-22 85.33 86.72 84.65 85.98 0.1M
2021-09-21 84.81 85.44 82.49 85.14 0.1M
2021-09-20 84.53 84.68 81.85 83.92 0.2M
2021-09-17 84.58 87.03 82.94 86.38 0.3M
2021-09-16 85.89 86.98 84.30 84.40 0.1M
2021-09-15 84.78 86.15 84.71 86.07 0.1M
2021-09-14 85.93 86.60 84.31 84.85 0.1M
2021-09-13 85.50 85.64 84.16 85.40 0.1M
2021-09-10 85.60 85.88 84.04 84.75 0.1M
2021-09-09 85.30 86.00 84.70 85.00 0.1M
2021-09-08 83.54 84.74 83.16 84.74 0.1M
2021-09-07 85.00 85.16 83.35 83.63 0.2M
2021-09-03 83.93 85.15 83.77 84.65 0.1M
2021-09-02 83.79 83.87 82.35 82.86 0.1M
2021-09-01 81.62 83.93 81.12 83.50 0.1M
2021-08-31 81.67 82.32 80.62 81.62 0.1M
2021-08-30 80.99 81.86 80.80 81.67 0.1M
2021-08-27 79.24 81.12 79.15 80.62 0.1M
2021-08-26 80.22 80.31 78.07 78.73 0.0M
2021-08-25 80.32 81.27 80.32 80.50 0.0M
2021-08-24 80.09 81.69 79.70 80.20 0.1M
2021-08-23 79.65 81.26 79.34 79.99 0.1M
2021-08-20 78.71 79.37 78.05 78.98 0.1M
2021-08-19 79.55 83.01 78.42 78.89 0.1M
2021-08-18 81.59 82.08 80.43 80.63 0.0M
2021-08-17 83.02 83.44 81.20 82.00 0.1M
2021-08-16 83.44 84.64 82.46 83.67 0.0M
2021-08-13 83.63 84.39 82.36 83.73 0.1M
2021-08-12 84.92 85.00 83.33 83.71 0.1M
2021-08-11 85.84 86.42 84.56 85.09 0.1M
2021-08-10 83.00 85.94 81.39 85.15 0.2M
2021-08-09 81.20 81.52 79.80 80.00 0.1M
2021-08-06 82.28 82.95 80.98 81.87 0.1M
2021-08-05 80.86 81.74 80.86 81.57 0.1M
2021-08-04 80.06 80.91 79.55 80.60 0.1M
2021-08-03 80.19 81.52 78.62 80.59 0.1M
2021-08-02 81.10 82.60 79.56 80.19 0.1M
2021-07-30 80.90 81.91 79.78 80.85 0.1M
2021-07-29 79.59 81.74 79.11 81.29 0.1M
2021-07-28 79.06 79.80 77.33 79.02 0.0M
2021-07-27 78.17 79.01 76.68 78.97 0.1M
2021-07-26 79.11 79.79 77.73 78.47 0.0M
2021-07-23 77.64 79.29 76.59 79.02 0.1M
2021-07-22 77.68 78.40 76.34 77.09 0.0M
2021-07-21 76.62 78.63 76.58 77.76 0.1M
2021-07-20 74.02 77.17 74.02 76.02 0.1M
2021-07-19 74.60 74.60 72.51 73.64 0.1M
2021-07-16 77.32 77.58 75.47 75.80 0.1M
2021-07-15 77.00 77.50 76.06 77.00 0.1M
2021-07-14 78.20 78.45 77.05 77.47 0.0M
2021-07-13 79.57 79.57 77.62 78.03 0.1M
2021-07-12 78.90 79.50 78.05 79.49 0.1M
2021-07-09 78.26 79.39 77.60 78.80 0.1M
2021-07-08 77.18 78.53 75.44 77.34 0.1M
2021-07-07 77.30 78.72 77.15 78.63 0.1M
2021-07-06 77.33 77.66 75.21 77.15 0.1M
2021-07-02 78.25 78.59 77.05 77.56 0.0M
2021-07-01 78.37 78.69 77.76 78.20 0.0M
2021-06-30 78.10 78.96 77.57 78.05 0.1M
2021-06-29 77.58 79.06 77.58 78.46 0.1M
2021-06-28 76.00 77.80 75.57 77.60 0.1M
2021-06-25 77.34 78.30 75.17 75.85 0.8M
2021-06-24 75.85 77.30 75.44 77.22 0.0M
2021-06-23 76.43 76.62 75.67 75.90 0.1M
2021-06-22 76.21 76.84 75.37 76.38 0.1M
2021-06-21 73.90 76.64 73.90 76.34 0.1M
2021-06-18 76.60 76.85 73.01 73.63 0.3M
2021-06-17 75.46 75.46 72.25 73.02 0.1M
2021-06-16 74.48 75.53 73.27 75.16 0.1M
2021-06-15 72.26 74.00 71.72 74.00 0.1M
2021-06-14 72.89 73.15 71.64 72.00 0.1M
2021-06-11 72.22 72.79 71.58 72.65 0.0M
2021-06-10 73.62 73.80 71.58 71.97 0.1M
2021-06-09 74.48 74.65 72.50 73.12 0.1M
2021-06-08 73.64 74.65 72.43 74.48 0.1M
2021-06-07 73.50 74.20 71.05 73.79 0.1M
2021-06-04 74.00 74.57 72.48 73.18 0.0M
2021-06-03 72.15 74.17 70.10 73.68 0.1M
2021-06-02 72.62 72.66 71.47 72.56 0.1M
2021-06-01 71.59 72.41 70.55 72.15 0.1M
2021-05-28 72.19 72.70 70.76 71.05 0.1M
2021-05-27 71.66 72.76 71.66 72.14 0.1M
2021-05-26 71.10 72.05 70.71 71.20 0.1M
2021-05-25 71.66 72.48 70.59 70.59 0.1M
2021-05-24 71.27 72.20 70.33 71.65 0.1M
2021-05-21 71.36 71.50 69.73 71.27 0.1M
2021-05-20 73.41 73.41 69.82 70.36 0.1M
2021-05-19 73.80 74.03 73.03 73.61 0.1M
2021-05-18 77.24 77.71 74.63 74.83 0.1M
2021-05-17 78.95 79.05 76.94 77.30 0.1M
2021-05-14 77.99 79.10 77.73 78.68 0.1M
2021-05-13 74.15 77.80 74.15 77.58 0.1M
2021-05-12 74.31 76.00 73.87 74.25 0.1M
2021-05-11 71.17 76.04 71.17 75.78 0.1M
2021-05-10 76.50 76.98 74.44 74.91 0.1M
2021-05-07 74.15 76.46 73.73 75.95 0.1M
2021-05-06 74.89 74.89 73.30 74.69 0.1M
2021-05-05 73.62 75.30 73.17 74.22 0.1M
2021-05-04 72.40 73.99 72.00 73.60 0.1M
2021-05-03 72.82 73.95 71.96 72.82 0.1M
2021-04-30 71.73 72.97 71.49 72.28 0.1M
2021-04-29 72.85 73.38 71.53 72.60 0.1M
2021-04-28 73.00 73.32 72.37 72.68 0.0M
2021-04-27 72.55 73.41 71.32 73.07 0.1M
2021-04-26 72.80 73.64 72.33 72.58 0.0M
2021-04-23 70.69 72.92 70.69 72.22 0.1M
2021-04-22 71.18 71.81 70.31 70.47 0.0M
2021-04-21 69.54 71.64 69.54 71.23 0.1M
2021-04-20 70.24 70.40 69.06 69.46 0.1M
2021-04-19 70.53 70.95 69.63 70.43 0.1M
2021-04-16 71.57 72.49 70.26 70.54 0.1M
2021-04-15 70.17 70.94 69.00 70.84 0.1M
2021-04-14 68.55 70.46 68.55 69.64 0.1M
2021-04-13 69.89 70.00 68.07 68.75 0.1M
2021-04-12 70.07 70.44 69.27 69.99 0.0M
2021-04-09 69.37 70.25 68.73 69.83 0.1M
2021-04-08 69.09 69.94 67.29 69.62 0.2M
2021-04-07 71.64 72.13 68.11 68.84 0.2M
2021-04-06 72.50 73.36 71.61 71.81 0.2M
2021-04-05 73.32 74.32 72.38 72.85 0.1M
2021-04-01 72.71 73.52 72.55 72.98 0.1M
2021-03-31 73.21 74.27 72.57 72.87 0.1M
2021-03-30 71.53 73.72 71.15 73.31 0.1M
2021-03-29 73.01 73.74 71.19 71.27 0.1M
2021-03-26 71.61 73.31 71.60 73.19 0.1M
2021-03-25 68.96 71.31 68.04 71.04 0.1M
2021-03-24 69.95 72.06 69.04 69.26 0.1M
2021-03-23 70.80 71.37 68.95 69.32 0.1M
2021-03-22 73.73 73.73 70.17 71.45 0.1M
2021-03-19 73.26 75.11 70.58 74.19 0.3M
2021-03-18 73.50 76.00 73.15 73.90 0.1M
2021-03-17 73.07 74.61 72.61 73.58 0.1M
2021-03-16 72.48 72.89 71.78 72.23 0.1M
2021-03-15 73.89 73.89 71.50 72.72 0.1M
2021-03-12 73.45 74.75 73.45 74.27 0.1M
2021-03-11 72.38 73.75 71.12 73.27 0.1M
2021-03-10 73.43 74.00 71.82 72.28 0.1M
2021-03-09 74.00 74.16 71.94 73.51 0.2M
2021-03-08 70.69 73.98 69.59 73.64 0.1M
2021-03-05 69.34 70.43 67.01 70.11 0.1M
2021-03-04 69.46 70.39 66.62 68.20 0.1M
2021-03-03 69.44 70.35 66.67 69.34 0.1M
2021-03-02 70.00 70.70 68.34 68.86 0.2M
2021-03-01 66.62 67.73 66.14 67.55 0.1M
2021-02-26 65.81 66.66 64.51 65.40 0.1M
2021-02-25 66.87 67.56 65.40 65.59 0.1M
2021-02-24 66.13 67.79 65.53 66.95 0.1M
2021-02-23 63.88 65.90 63.47 65.32 0.2M
2021-02-22 62.39 64.47 61.23 64.28 0.1M
2021-02-19 61.71 63.00 61.30 62.97 0.1M
2021-02-18 61.21 61.75 60.63 61.47 0.1M
2021-02-17 60.38 61.90 60.38 61.39 0.1M
2021-02-16 60.39 61.00 59.94 60.76 0.1M
2021-02-12 59.99 60.68 59.42 60.60 0.1M
2021-02-11 60.91 61.42 59.01 60.33 0.1M
2021-02-10 62.47 62.47 61.16 61.47 0.1M
2021-02-09 61.73 62.63 61.04 61.99 0.1M
2021-02-08 60.60 62.05 59.96 61.99 0.1M
2021-02-05 60.37 60.37 57.87 60.19 0.1M
2021-02-04 57.23 60.02 57.23 59.69 0.1M
2021-02-03 56.64 57.38 56.48 57.38 0.1M
2021-02-02 56.50 57.73 56.29 57.03 0.1M
2021-02-01 54.87 56.08 53.61 55.81 0.1M
2021-01-29 54.66 54.87 53.83 54.55 0.1M
2021-01-28 55.11 55.41 54.35 55.03 0.1M
2021-01-27 55.58 57.00 53.53 54.65 0.1M
2021-01-26 57.84 58.82 56.59 57.00 0.1M
2021-01-25 58.05 58.05 56.50 57.20 0.1M
2021-01-22 56.71 58.56 56.53 58.50 0.1M
2021-01-21 58.22 58.30 56.50 57.48 0.1M
2021-01-20 57.89 59.31 57.11 57.73 0.1M
2021-01-19 58.61 59.25 57.00 57.51 0.1M
2021-01-15 58.50 58.92 57.20 57.81 0.1M
2021-01-14 58.12 59.45 57.99 59.14 0.1M
2021-01-13 59.13 59.22 57.86 57.94 0.0M
2021-01-12 58.38 59.88 58.38 59.52 0.1M
2021-01-11 56.57 58.60 56.57 58.38 0.1M
2021-01-08 58.96 58.96 56.40 57.52 0.1M
2021-01-07 57.34 58.37 56.94 58.29 0.1M
2021-01-06 53.96 57.67 53.96 57.39 0.2M
2021-01-05 51.97 54.39 51.47 53.56 0.2M
2021-01-04 53.45 53.66 51.48 51.92 0.1M