日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＨＥＲＯＺ(4382)の株価時系列情報

ＨＥＲＯＺ(4382)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 788 805 762 792 52,800
2026/06/15 849 850 788 788 128,800
2026/06/12 782 815 771 803 105,200
2026/06/11 751 778 751 761 40,200
2026/06/10 810 815 752 763 106,200
2026/06/09 782 857 771 807 662,200
2026/06/08 698 715 694 707 31,100
2026/06/05 696 720 696 720 18,700
2026/06/04 698 699 693 698 51,700
2026/06/03 701 704 699 700 36,500
2026/06/02 703 710 701 701 26,200
2026/06/01 715 732 700 706 78,700
2026/05/29 720 727 713 715 62,300
2026/05/28 747 747 717 718 75,500
2026/05/27 751 755 748 749 41,500
2026/05/26 755 755 752 752 26,800
2026/05/25 771 771 755 756 46,800
2026/05/22 766 774 760 771 26,300
2026/05/21 765 766 760 762 23,700
2026/05/20 774 774 762 764 19,500
2026/05/19 762 774 762 774 28,300
2026/05/18 762 768 760 761 35,000
2026/05/15 775 784 760 764 37,600
2026/05/14 781 782 770 770 47,900
2026/05/13 786 790 782 782 21,500
2026/05/12 787 796 781 782 26,300
2026/05/11 804 805 783 783 79,600
2026/05/08 805 812 804 804 36,600
2026/05/07 821 822 809 809 31,500
2026/05/01 812 820 804 810 22,600
2026/04/30 810 811 802 808 46,300
2026/04/28 812 823 810 816 74,600
2026/04/27 831 872 831 872 61,800
2026/04/24 843 850 834 846 53,300
2026/04/23 851 854 845 850 25,800
2026/04/22 860 860 851 852 12,100
2026/04/21 860 873 858 858 31,000
2026/04/20 881 881 854 859 20,700
2026/04/17 900 916 879 879 36,000
2026/04/16 879 900 877 890 54,700
2026/04/15 872 896 862 873 79,900
2026/04/14 869 873 860 869 25,400
2026/04/13 850 864 850 857 20,800
2026/04/10 868 868 850 850 27,600
2026/04/09 881 881 857 857 26,200
2026/04/08 887 890 871 886 54,700
2026/04/07 875 883 869 872 31,800
2026/04/06 865 874 855 874 32,100
2026/04/03 851 867 851 855 38,500
2026/03/27 802 840 802 840 47,600
2026/03/26 823 830 802 808 27,800
2026/03/25 820 825 817 824 24,300
2026/03/24 801 814 794 808 44,200
2026/03/23 822 825 776 778 151,000
2026/03/19 861 861 813 822 95,200
2026/03/18 863 869 840 861 71,600
2026/03/17 870 872 840 863 92,700
2026/03/16 889 889 844 865 129,500
2026/03/13 866 898 866 888 140,600
2026/03/12 873 873 856 856 34,200
2026/03/11 863 885 863 873 65,100
2026/03/10 860 864 845 862 82,300
2026/03/09 816 850 814 840 52,800
2026/03/06 823 853 823 853 67,400
2026/03/05 812 839 812 827 50,800
2026/03/04 802 834 787 791 134,600
2026/03/03 840 854 817 817 86,300
2026/03/02 850 865 840 843 102,000
2026/02/27 844 858 837 850 106,800
2026/02/26 793 834 793 832 85,800
2026/02/25 767 805 767 796 64,600
2026/02/24 785 787 761 761 68,400
2026/02/20 796 796 782 785 61,300
2026/02/19 805 807 796 800 61,200
2026/02/18 802 815 802 805 48,000
2026/02/17 806 811 799 802 34,900
2026/02/16 801 807 793 807 81,800
2026/02/13 833 835 802 802 80,400
2026/02/12 830 844 828 833 49,100
2026/02/10 829 839 819 828 60,900
2026/02/09 823 836 814 822 56,400
2026/02/06 814 814 803 808 31,900
2026/02/05 814 822 809 814 47,500
2026/02/04 814 819 807 809 60,500
2026/02/03 831 831 809 817 80,400
2026/02/02 842 883 814 816 222,100
2026/01/30 830 835 828 833 30,700
2026/01/29 834 838 833 833 25,900
2026/01/28 837 840 833 833 33,200
2026/01/27 840 843 834 837 94,400
2026/01/26 857 859 836 836 58,500
2026/01/23 854 873 848 856 78,100
2026/01/22 867 867 846 846 75,500
2026/01/21 858 872 850 861 52,600
2026/01/20 879 881 860 860 71,600
2026/01/19 915 916 877 879 81,800
2026/01/16 991 995 904 915 193,700
2026/01/15 862 950 856 928 220,900
2026/01/14 862 875 856 861 43,000
2026/01/13 870 874 858 862 60,500
2026/01/09 848 857 845 857 27,200
2026/01/08 858 861 850 850 36,400
2026/01/07 850 862 843 854 45,400
2026/01/06 830 850 830 850 42,500
2026/01/05 832 836 822 830 41,700
2025/12/30 830 839 826 831 48,500
2025/12/29 836 844 825 835 53,300
2025/12/26 869 869 831 834 90,700
2025/12/25 847 869 844 867 113,900
2025/12/24 850 857 838 839 114,500
2025/12/23 825 847 825 842 97,600
2025/12/22 823 831 810 830 124,300
2025/12/19 811 822 807 815 93,100
2025/12/18 816 820 807 812 68,000
2025/12/17 825 834 810 820 157,800
2025/12/16 853 860 824 833 216,500
2025/12/15 860 878 845 853 291,200
2025/12/12 900 919 890 917 104,600
2025/12/11 920 930 896 896 95,200
2025/12/10 895 914 895 910 79,900
2025/12/09 890 903 888 893 151,300
2025/12/08 888 896 879 890 55,800
2025/12/05 878 888 871 878 95,200
2025/12/04 865 878 863 875 73,300
2025/12/03 856 872 855 863 104,400
2025/12/02 884 884 856 856 98,400
2025/12/01 904 904 880 880 81,600
2025/11/28 898 905 895 897 50,100
2025/11/27 880 896 880 895 41,700
2025/11/26 875 885 875 881 44,200
2025/11/25 882 889 872 872 52,900
2025/11/21 880 889 866 880 80,000
2025/11/20 911 911 889 889 32,600
2025/11/19 882 904 880 895 64,200
2025/11/18 911 911 880 885 145,100
2025/11/17 927 935 909 913 77,000
2025/11/14 973 973 924 927 111,500
2025/11/13 970 980 956 972 61,700
2025/11/12 924 955 919 955 145,700
2025/11/11 941 941 915 916 66,000
2025/11/10 930 944 930 935 55,000
2025/11/07 930 944 913 925 229,400
2025/11/06 959 959 930 930 143,300
2025/11/05 964 965 930 949 135,300
2025/11/04 973 981 959 968 81,100
2025/10/31 958 977 952 973 150,900
2025/10/30 989 1,000 973 973 173,100
2025/10/29 1,019 1,022 1,009 1,016 146,100
2025/10/28 1,047 1,047 999 1,015 228,200
2025/10/27 1,034 1,046 1,030 1,036 115,300
2025/10/24 1,042 1,043 1,022 1,023 37,700
2025/10/23 1,025 1,040 1,022 1,022 41,500
2025/10/22 1,026 1,040 1,026 1,030 45,700
2025/10/21 1,038 1,038 1,021 1,023 54,700
2025/10/20 1,041 1,045 1,022 1,022 99,900
2025/10/17 1,054 1,058 1,026 1,027 46,300
2025/10/16 1,063 1,065 1,053 1,059 47,700
2025/10/15 1,042 1,076 1,042 1,062 71,100
2025/10/14 1,100 1,101 1,045 1,052 146,500
2025/10/10 1,137 1,138 1,120 1,120 46,100
2025/10/09 1,186 1,190 1,140 1,148 80,400
2025/10/08 1,161 1,256 1,151 1,190 178,000
2025/10/07 1,151 1,164 1,141 1,152 89,700
2025/10/06 1,151 1,156 1,130 1,145 75,300
2025/10/03 1,121 1,153 1,121 1,126 39,600
2025/10/02 1,150 1,154 1,120 1,120 74,100
2025/10/01 1,146 1,160 1,125 1,135 62,300
2025/09/30 1,151 1,165 1,128 1,142 75,300
2025/09/29 1,115 1,149 1,102 1,132 106,300
2025/09/26 1,095 1,106 1,088 1,098 51,900
2025/09/25 1,110 1,110 1,097 1,110 33,000
2025/09/24 1,115 1,115 1,088 1,096 45,200
2025/09/22 1,122 1,139 1,115 1,115 44,500
2025/09/19 1,135 1,135 1,091 1,116 90,000
2025/09/18 1,123 1,181 1,116 1,117 159,100
2025/09/17 1,115 1,130 1,078 1,114 99,100
2025/09/16 1,130 1,140 1,110 1,115 114,800
2025/09/12 1,123 1,157 1,100 1,145 375,300
2025/09/11 1,205 1,247 1,185 1,247 182,200
2025/09/10 1,181 1,198 1,169 1,178 81,500
2025/09/09 1,157 1,187 1,153 1,175 112,800
2025/09/08 1,095 1,140 1,095 1,127 60,300
2025/09/05 1,101 1,108 1,082 1,091 53,900
2025/09/04 1,086 1,100 1,082 1,088 43,400
2025/09/03 1,105 1,115 1,076 1,079 39,700
2025/09/02 1,128 1,136 1,105 1,105 32,400
2025/09/01 1,115 1,152 1,112 1,126 67,800
2025/08/29 1,089 1,109 1,084 1,107 32,000
2025/08/28 1,081 1,094 1,072 1,089 39,900
2025/08/27 1,120 1,121 1,086 1,087 51,900
2025/08/26 1,153 1,154 1,120 1,120 34,300
2025/08/25 1,183 1,183 1,152 1,154 61,100
2025/08/22 1,118 1,181 1,117 1,153 121,900
2025/08/21 1,136 1,145 1,113 1,116 53,400
2025/08/20 1,166 1,166 1,136 1,140 51,000
2025/08/19 1,180 1,181 1,154 1,171 48,400
2025/08/18 1,134 1,176 1,132 1,166 88,300
2025/08/15 1,116 1,133 1,103 1,122 74,900
2025/08/14 1,090 1,115 1,086 1,112 53,500
2025/08/13 1,100 1,101 1,064 1,100 79,300

このページの先頭へ