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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,100 | 1,150 | 1,080 | 1,082 | 155,500 |
| 2024/08/29 | 1,070 | 1,125 | 1,068 | 1,096 | 70,100 |
| 2024/08/28 | 1,125 | 1,125 | 1,080 | 1,089 | 57,100 |
| 2024/08/27 | 1,137 | 1,144 | 1,117 | 1,130 | 42,300 |
| 2024/08/26 | 1,125 | 1,137 | 1,115 | 1,137 | 44,900 |
| 2024/08/23 | 1,105 | 1,134 | 1,095 | 1,127 | 53,100 |
| 2024/08/22 | 1,110 | 1,131 | 1,102 | 1,107 | 36,600 |
| 2024/08/21 | 1,120 | 1,136 | 1,104 | 1,111 | 40,500 |
| 2024/08/20 | 1,100 | 1,136 | 1,087 | 1,136 | 48,000 |
| 2024/08/19 | 1,095 | 1,113 | 1,080 | 1,083 | 42,300 |
| 2024/08/16 | 1,100 | 1,100 | 1,076 | 1,095 | 46,600 |
| 2024/08/15 | 1,089 | 1,089 | 1,066 | 1,074 | 26,700 |
| 2024/08/14 | 1,060 | 1,088 | 1,047 | 1,085 | 53,200 |
| 2024/08/13 | 1,010 | 1,045 | 998 | 1,045 | 41,900 |
| 2024/08/09 | 1,031 | 1,038 | 986 | 1,011 | 55,300 |
| 2024/08/08 | 985 | 1,034 | 983 | 1,001 | 97,700 |
| 2024/08/07 | 974 | 1,047 | 972 | 1,015 | 99,000 |
| 2024/08/06 | 965 | 1,014 | 951 | 996 | 126,200 |
| 2024/08/05 | 976 | 1,026 | 864 | 895 | 277,000 |
| 2024/08/02 | 1,082 | 1,107 | 1,055 | 1,066 | 118,700 |
| 2024/08/01 | 1,203 | 1,210 | 1,137 | 1,142 | 88,900 |
| 2024/07/31 | 1,185 | 1,220 | 1,165 | 1,220 | 49,000 |
| 2024/07/30 | 1,199 | 1,199 | 1,174 | 1,196 | 33,400 |
| 2024/07/29 | 1,175 | 1,199 | 1,163 | 1,199 | 51,400 |
| 2024/07/26 | 1,199 | 1,216 | 1,170 | 1,171 | 59,400 |
| 2024/07/25 | 1,200 | 1,208 | 1,168 | 1,169 | 114,900 |
| 2024/07/24 | 1,223 | 1,243 | 1,213 | 1,213 | 50,300 |
| 2024/07/23 | 1,214 | 1,258 | 1,214 | 1,224 | 50,200 |
| 2024/07/22 | 1,252 | 1,256 | 1,215 | 1,216 | 80,100 |
| 2024/07/19 | 1,290 | 1,301 | 1,251 | 1,258 | 70,600 |
| 2024/07/18 | 1,274 | 1,300 | 1,266 | 1,290 | 64,000 |
| 2024/07/17 | 1,278 | 1,297 | 1,261 | 1,276 | 56,200 |
| 2024/07/16 | 1,296 | 1,303 | 1,258 | 1,258 | 76,600 |
| 2024/07/12 | 1,222 | 1,296 | 1,222 | 1,282 | 113,600 |
| 2024/07/11 | 1,264 | 1,265 | 1,221 | 1,237 | 111,000 |
| 2024/07/10 | 1,322 | 1,335 | 1,253 | 1,260 | 239,000 |
| 2024/07/09 | 1,299 | 1,342 | 1,289 | 1,322 | 81,000 |
| 2024/07/08 | 1,292 | 1,305 | 1,282 | 1,287 | 49,800 |
| 2024/07/05 | 1,275 | 1,297 | 1,268 | 1,282 | 54,300 |
| 2024/07/04 | 1,274 | 1,298 | 1,268 | 1,275 | 68,800 |
| 2024/07/03 | 1,275 | 1,289 | 1,269 | 1,281 | 54,300 |
| 2024/07/02 | 1,258 | 1,283 | 1,258 | 1,275 | 60,900 |
| 2024/07/01 | 1,266 | 1,289 | 1,250 | 1,258 | 78,600 |
| 2024/06/28 | 1,300 | 1,304 | 1,256 | 1,260 | 74,200 |
| 2024/06/27 | 1,250 | 1,291 | 1,250 | 1,287 | 96,000 |
| 2024/06/26 | 1,224 | 1,263 | 1,224 | 1,254 | 93,400 |
| 2024/06/25 | 1,241 | 1,248 | 1,206 | 1,223 | 105,000 |
| 2024/06/24 | 1,208 | 1,243 | 1,182 | 1,240 | 157,500 |
| 2024/06/21 | 1,219 | 1,248 | 1,204 | 1,204 | 108,800 |
| 2024/06/20 | 1,198 | 1,223 | 1,192 | 1,223 | 110,400 |
| 2024/06/19 | 1,250 | 1,260 | 1,204 | 1,204 | 138,700 |
| 2024/06/18 | 1,230 | 1,268 | 1,215 | 1,252 | 234,200 |
| 2024/06/17 | 1,215 | 1,261 | 1,200 | 1,222 | 529,700 |
| 2024/06/14 | 1,407 | 1,415 | 1,368 | 1,395 | 265,900 |
| 2024/06/13 | 1,395 | 1,419 | 1,393 | 1,395 | 127,400 |
| 2024/06/12 | 1,415 | 1,441 | 1,383 | 1,393 | 144,400 |
| 2024/06/11 | 1,450 | 1,459 | 1,406 | 1,414 | 228,700 |
| 2024/06/10 | 1,332 | 1,364 | 1,323 | 1,364 | 88,000 |
| 2024/06/07 | 1,288 | 1,353 | 1,285 | 1,332 | 98,200 |
| 2024/06/06 | 1,310 | 1,315 | 1,293 | 1,294 | 55,000 |
| 2024/06/05 | 1,290 | 1,309 | 1,287 | 1,295 | 62,200 |
| 2024/06/04 | 1,278 | 1,304 | 1,272 | 1,299 | 55,700 |
| 2024/06/03 | 1,285 | 1,290 | 1,273 | 1,278 | 35,300 |
| 2024/05/31 | 1,250 | 1,285 | 1,250 | 1,284 | 47,600 |
| 2024/05/30 | 1,238 | 1,250 | 1,222 | 1,243 | 88,400 |
| 2024/05/29 | 1,303 | 1,303 | 1,260 | 1,260 | 69,400 |
| 2024/05/28 | 1,300 | 1,323 | 1,297 | 1,308 | 53,100 |
| 2024/05/27 | 1,286 | 1,298 | 1,270 | 1,298 | 47,800 |
| 2024/05/24 | 1,268 | 1,294 | 1,256 | 1,281 | 58,200 |
| 2024/05/23 | 1,308 | 1,308 | 1,268 | 1,290 | 73,300 |
| 2024/05/22 | 1,341 | 1,341 | 1,292 | 1,292 | 150,700 |
| 2024/05/21 | 1,364 | 1,377 | 1,343 | 1,343 | 63,000 |
| 2024/05/20 | 1,325 | 1,364 | 1,316 | 1,346 | 70,200 |
| 2024/05/17 | 1,333 | 1,361 | 1,323 | 1,329 | 134,300 |
| 2024/05/16 | 1,364 | 1,367 | 1,331 | 1,337 | 82,400 |
| 2024/05/15 | 1,417 | 1,418 | 1,363 | 1,366 | 78,300 |
| 2024/05/14 | 1,409 | 1,418 | 1,393 | 1,396 | 60,400 |
| 2024/05/13 | 1,400 | 1,404 | 1,371 | 1,395 | 47,100 |
| 2024/05/10 | 1,406 | 1,413 | 1,371 | 1,391 | 79,100 |
| 2024/05/09 | 1,365 | 1,402 | 1,336 | 1,385 | 91,900 |
| 2024/05/08 | 1,366 | 1,391 | 1,345 | 1,346 | 123,500 |
| 2024/05/07 | 1,378 | 1,408 | 1,368 | 1,370 | 103,600 |
| 2024/05/02 | 1,407 | 1,407 | 1,366 | 1,375 | 124,400 |
| 2024/05/01 | 1,423 | 1,423 | 1,404 | 1,408 | 70,900 |
| 2024/04/30 | 1,448 | 1,450 | 1,424 | 1,430 | 57,800 |
| 2024/04/26 | 1,433 | 1,440 | 1,413 | 1,427 | 133,300 |
| 2024/04/25 | 1,441 | 1,479 | 1,434 | 1,440 | 472,600 |
| 2024/04/24 | 1,476 | 1,483 | 1,458 | 1,470 | 145,600 |
| 2024/04/23 | 1,490 | 1,490 | 1,441 | 1,452 | 88,900 |
| 2024/04/22 | 1,452 | 1,490 | 1,448 | 1,467 | 109,700 |
| 2024/04/19 | 1,445 | 1,470 | 1,403 | 1,438 | 152,900 |
| 2024/04/18 | 1,440 | 1,484 | 1,428 | 1,466 | 90,300 |
| 2024/04/17 | 1,510 | 1,521 | 1,434 | 1,435 | 152,500 |
| 2024/04/16 | 1,487 | 1,550 | 1,486 | 1,517 | 84,900 |
| 2024/04/15 | 1,500 | 1,537 | 1,492 | 1,518 | 86,800 |
| 2024/04/12 | 1,557 | 1,579 | 1,507 | 1,515 | 148,900 |
| 2024/04/11 | 1,565 | 1,587 | 1,535 | 1,557 | 135,600 |
| 2024/04/10 | 1,535 | 1,640 | 1,535 | 1,613 | 276,400 |
| 2024/04/09 | 1,475 | 1,539 | 1,463 | 1,523 | 155,500 |
| 2024/04/08 | 1,510 | 1,512 | 1,460 | 1,464 | 160,500 |
| 2024/04/05 | 1,490 | 1,506 | 1,461 | 1,495 | 228,600 |
| 2024/04/04 | 1,526 | 1,553 | 1,520 | 1,522 | 133,700 |
| 2024/04/03 | 1,527 | 1,555 | 1,516 | 1,516 | 182,500 |
| 2024/04/02 | 1,642 | 1,648 | 1,557 | 1,558 | 283,300 |
| 2024/04/01 | 1,678 | 1,697 | 1,642 | 1,647 | 138,300 |
| 2024/03/29 | 1,650 | 1,677 | 1,637 | 1,662 | 113,400 |
| 2024/03/28 | 1,666 | 1,682 | 1,644 | 1,655 | 119,400 |
| 2024/03/27 | 1,715 | 1,720 | 1,660 | 1,660 | 215,600 |
| 2024/03/26 | 1,714 | 1,730 | 1,697 | 1,718 | 145,400 |
| 2024/03/25 | 1,780 | 1,798 | 1,710 | 1,714 | 213,400 |
| 2024/03/22 | 1,821 | 1,846 | 1,744 | 1,790 | 283,700 |
| 2024/03/21 | 1,916 | 1,916 | 1,811 | 1,817 | 391,200 |
| 2024/03/19 | 1,848 | 1,858 | 1,809 | 1,850 | 315,200 |
| 2024/03/18 | 1,719 | 1,859 | 1,698 | 1,859 | 431,200 |
| 2024/03/15 | 1,744 | 1,758 | 1,693 | 1,722 | 343,500 |
| 2024/03/14 | 1,641 | 1,770 | 1,641 | 1,770 | 561,100 |
| 2024/03/13 | 1,795 | 1,797 | 1,624 | 1,669 | 981,300 |
| 2024/03/12 | 1,651 | 1,715 | 1,565 | 1,715 | 1,214,700 |
| 2024/03/11 | 1,751 | 1,763 | 1,691 | 1,691 | 1,269,200 |
| 2024/03/08 | 2,145 | 2,263 | 2,100 | 2,191 | 1,073,500 |
| 2024/03/07 | 2,105 | 2,131 | 2,017 | 2,082 | 615,100 |
| 2024/03/06 | 2,151 | 2,264 | 2,084 | 2,105 | 1,498,200 |
| 2024/03/05 | 2,020 | 2,052 | 1,912 | 2,014 | 474,300 |
| 2024/03/04 | 1,975 | 2,069 | 1,967 | 2,012 | 577,400 |
| 2024/03/01 | 1,994 | 1,997 | 1,913 | 1,945 | 237,100 |
| 2024/02/29 | 2,017 | 2,036 | 1,945 | 1,956 | 363,700 |
| 2024/02/28 | 2,100 | 2,123 | 2,029 | 2,057 | 330,700 |
| 2024/02/27 | 2,120 | 2,145 | 2,005 | 2,070 | 518,800 |
| 2024/02/26 | 1,904 | 2,124 | 1,858 | 2,082 | 1,177,000 |
| 2024/02/22 | 1,898 | 1,904 | 1,814 | 1,878 | 395,400 |
| 2024/02/21 | 1,801 | 1,805 | 1,700 | 1,794 | 303,300 |
| 2024/02/20 | 1,895 | 1,930 | 1,845 | 1,865 | 346,900 |
| 2024/02/19 | 1,910 | 1,958 | 1,885 | 1,935 | 423,100 |
| 2024/02/16 | 1,810 | 1,944 | 1,788 | 1,934 | 732,600 |
| 2024/02/15 | 1,734 | 1,789 | 1,689 | 1,782 | 336,700 |
| 2024/02/14 | 1,699 | 1,749 | 1,681 | 1,719 | 241,600 |
| 2024/02/13 | 1,678 | 1,800 | 1,664 | 1,739 | 700,900 |
| 2024/02/09 | 1,608 | 1,642 | 1,597 | 1,633 | 166,700 |
| 2024/02/08 | 1,583 | 1,626 | 1,553 | 1,621 | 179,600 |
| 2024/02/07 | 1,586 | 1,586 | 1,551 | 1,568 | 110,000 |
| 2024/02/06 | 1,599 | 1,612 | 1,546 | 1,579 | 185,600 |
| 2024/02/05 | 1,558 | 1,588 | 1,522 | 1,585 | 243,800 |
| 2024/02/02 | 1,628 | 1,635 | 1,575 | 1,575 | 404,300 |
| 2024/02/01 | 1,572 | 1,687 | 1,553 | 1,630 | 1,147,200 |
| 2024/01/31 | 1,590 | 1,602 | 1,563 | 1,582 | 171,900 |
| 2024/01/30 | 1,623 | 1,641 | 1,590 | 1,612 | 318,700 |
| 2024/01/29 | 1,688 | 1,693 | 1,625 | 1,625 | 150,500 |
| 2024/01/26 | 1,700 | 1,737 | 1,676 | 1,680 | 184,400 |
| 2024/01/25 | 1,713 | 1,733 | 1,674 | 1,715 | 191,700 |
| 2024/01/24 | 1,700 | 1,743 | 1,670 | 1,722 | 238,400 |
| 2024/01/23 | 1,724 | 1,748 | 1,686 | 1,702 | 376,200 |
| 2024/01/22 | 1,621 | 1,684 | 1,607 | 1,684 | 328,000 |
| 2024/01/19 | 1,572 | 1,598 | 1,540 | 1,591 | 179,700 |
| 2024/01/18 | 1,513 | 1,569 | 1,508 | 1,553 | 181,300 |
| 2024/01/17 | 1,548 | 1,589 | 1,532 | 1,542 | 187,200 |
| 2024/01/16 | 1,602 | 1,635 | 1,555 | 1,564 | 326,300 |
| 2024/01/15 | 1,643 | 1,647 | 1,591 | 1,617 | 222,900 |
| 2024/01/12 | 1,737 | 1,744 | 1,642 | 1,642 | 449,800 |
| 2024/01/11 | 1,780 | 1,780 | 1,697 | 1,752 | 364,800 |
| 2024/01/10 | 1,723 | 1,785 | 1,705 | 1,765 | 356,500 |
| 2024/01/09 | 1,646 | 1,765 | 1,646 | 1,756 | 517,100 |
| 2024/01/05 | 1,652 | 1,676 | 1,603 | 1,610 | 272,200 |
| 2024/01/04 | 1,655 | 1,682 | 1,642 | 1,670 | 197,000 |
| 2023/12/29 | 1,725 | 1,741 | 1,673 | 1,690 | 289,400 |
| 2023/12/28 | 1,767 | 1,773 | 1,706 | 1,739 | 351,300 |
| 2023/12/27 | 1,739 | 1,809 | 1,735 | 1,807 | 315,800 |
| 2023/12/26 | 1,788 | 1,838 | 1,735 | 1,739 | 339,100 |
| 2023/12/25 | 1,743 | 1,839 | 1,743 | 1,805 | 337,300 |
| 2023/12/22 | 1,800 | 1,829 | 1,735 | 1,765 | 385,000 |
| 2023/12/21 | 1,803 | 1,839 | 1,770 | 1,791 | 508,200 |
| 2023/12/20 | 1,850 | 1,925 | 1,826 | 1,843 | 1,159,600 |
| 2023/12/19 | 1,684 | 1,820 | 1,684 | 1,820 | 730,500 |
| 2023/12/18 | 1,765 | 1,770 | 1,673 | 1,680 | 706,200 |
| 2023/12/15 | 1,560 | 1,701 | 1,547 | 1,696 | 714,000 |
| 2023/12/14 | 1,525 | 1,589 | 1,520 | 1,583 | 544,300 |
| 2023/12/13 | 1,425 | 1,535 | 1,405 | 1,510 | 503,200 |
| 2023/12/12 | 1,592 | 1,596 | 1,423 | 1,452 | 1,418,200 |
| 2023/12/11 | 1,575 | 1,575 | 1,521 | 1,575 | 674,300 |
| 2023/12/08 | 1,294 | 1,320 | 1,273 | 1,275 | 199,100 |
| 2023/12/07 | 1,301 | 1,305 | 1,260 | 1,280 | 132,900 |
| 2023/12/06 | 1,310 | 1,336 | 1,297 | 1,308 | 109,700 |
| 2023/12/05 | 1,357 | 1,360 | 1,305 | 1,306 | 136,600 |
| 2023/12/04 | 1,329 | 1,409 | 1,317 | 1,379 | 168,100 |
| 2023/12/01 | 1,372 | 1,387 | 1,332 | 1,337 | 66,500 |
| 2023/11/30 | 1,371 | 1,387 | 1,353 | 1,379 | 80,400 |
| 2023/11/29 | 1,311 | 1,379 | 1,311 | 1,370 | 104,900 |
| 2023/11/28 | 1,331 | 1,337 | 1,291 | 1,311 | 85,000 |
| 2023/11/27 | 1,399 | 1,410 | 1,327 | 1,329 | 123,100 |
| 2023/11/24 | 1,370 | 1,410 | 1,356 | 1,374 | 94,100 |
| 2023/11/22 | 1,435 | 1,435 | 1,366 | 1,372 | 116,900 |
| 2023/11/21 | 1,405 | 1,436 | 1,387 | 1,435 | 115,800 |
| 2023/11/20 | 1,372 | 1,428 | 1,366 | 1,395 | 94,700 |
| 2023/11/17 | 1,404 | 1,404 | 1,348 | 1,365 | 84,700 |
| 2023/11/16 | 1,390 | 1,405 | 1,364 | 1,394 | 69,900 |
| 2023/11/15 | 1,406 | 1,423 | 1,388 | 1,409 | 60,300 |
| 2023/11/14 | 1,385 | 1,435 | 1,379 | 1,392 | 49,700 |
| 2023/11/13 | 1,414 | 1,429 | 1,379 | 1,400 | 66,400 |
| 2023/11/10 | 1,420 | 1,429 | 1,392 | 1,426 | 58,700 |
| 2023/11/09 | 1,395 | 1,442 | 1,391 | 1,439 | 57,300 |
| 2023/11/08 | 1,413 | 1,448 | 1,385 | 1,393 | 78,900 |