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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,200 | 1,244 | 1,183 | 1,195 | 147,900 |
| 2025/06/12 | 1,123 | 1,223 | 1,115 | 1,188 | 123,800 |
| 2025/06/11 | 1,111 | 1,144 | 1,109 | 1,127 | 74,500 |
| 2025/06/10 | 1,092 | 1,115 | 1,084 | 1,103 | 31,800 |
| 2025/06/09 | 1,063 | 1,100 | 1,063 | 1,095 | 37,000 |
| 2025/06/06 | 1,075 | 1,090 | 1,027 | 1,056 | 74,000 |
| 2025/06/05 | 1,061 | 1,122 | 1,061 | 1,075 | 94,000 |
| 2025/06/04 | 1,061 | 1,075 | 1,054 | 1,057 | 26,000 |
| 2025/06/03 | 1,070 | 1,088 | 1,059 | 1,061 | 38,600 |
| 2025/06/02 | 1,060 | 1,088 | 1,053 | 1,071 | 58,800 |
| 2025/05/30 | 991 | 1,064 | 990 | 1,059 | 85,400 |
| 2025/05/29 | 1,031 | 1,043 | 1,025 | 1,043 | 38,400 |
| 2025/05/28 | 1,050 | 1,050 | 1,005 | 1,032 | 21,100 |
| 2025/05/27 | 1,042 | 1,050 | 1,031 | 1,042 | 18,700 |
| 2025/05/26 | 1,001 | 1,049 | 1,001 | 1,049 | 38,400 |
| 2025/05/23 | 994 | 1,024 | 994 | 1,007 | 30,700 |
| 2025/05/22 | 991 | 1,014 | 990 | 993 | 19,100 |
| 2025/05/21 | 1,001 | 1,022 | 999 | 1,007 | 40,700 |
| 2025/05/20 | 1,036 | 1,042 | 985 | 986 | 43,500 |
| 2025/05/19 | 1,031 | 1,052 | 1,025 | 1,036 | 30,300 |
| 2025/05/16 | 1,043 | 1,059 | 1,038 | 1,039 | 41,100 |
| 2025/05/15 | 1,033 | 1,055 | 1,031 | 1,043 | 40,600 |
| 2025/05/14 | 1,023 | 1,048 | 1,023 | 1,047 | 41,800 |
| 2025/05/13 | 1,027 | 1,053 | 1,017 | 1,021 | 63,500 |
| 2025/05/12 | 1,017 | 1,050 | 1,014 | 1,014 | 51,900 |
| 2025/05/09 | 975 | 1,012 | 974 | 1,006 | 87,800 |
| 2025/05/08 | 977 | 981 | 961 | 974 | 31,400 |
| 2025/05/07 | 962 | 984 | 960 | 983 | 27,300 |
| 2025/05/02 | 963 | 976 | 948 | 973 | 49,400 |
| 2025/05/01 | 950 | 972 | 947 | 963 | 31,800 |
| 2025/04/30 | 951 | 967 | 946 | 946 | 36,700 |
| 2025/04/28 | 941 | 970 | 940 | 944 | 99,500 |
| 2025/04/25 | 970 | 1,000 | 969 | 978 | 115,600 |
| 2025/04/24 | 964 | 977 | 945 | 959 | 35,700 |
| 2025/04/23 | 966 | 994 | 952 | 959 | 57,300 |
| 2025/04/22 | 955 | 966 | 936 | 936 | 35,600 |
| 2025/04/21 | 935 | 956 | 935 | 952 | 69,600 |
| 2025/04/18 | 904 | 934 | 902 | 932 | 48,600 |
| 2025/04/17 | 889 | 906 | 888 | 893 | 36,100 |
| 2025/04/16 | 920 | 922 | 887 | 889 | 47,700 |
| 2025/04/15 | 908 | 927 | 905 | 910 | 37,600 |
| 2025/04/14 | 930 | 940 | 908 | 910 | 61,600 |
| 2025/04/11 | 860 | 920 | 838 | 917 | 64,900 |
| 2025/04/10 | 905 | 905 | 866 | 875 | 54,700 |
| 2025/04/09 | 833 | 837 | 779 | 800 | 84,000 |
| 2025/04/08 | 823 | 868 | 823 | 842 | 59,200 |
| 2025/04/07 | 801 | 816 | 758 | 758 | 122,600 |
| 2025/04/04 | 912 | 918 | 828 | 861 | 176,100 |
| 2025/04/03 | 945 | 945 | 914 | 930 | 113,200 |
| 2025/04/02 | 996 | 996 | 971 | 971 | 57,100 |
| 2025/04/01 | 991 | 1,014 | 985 | 988 | 42,700 |
| 2025/03/31 | 1,000 | 1,004 | 976 | 981 | 65,700 |
| 2025/03/28 | 1,028 | 1,049 | 1,012 | 1,012 | 35,800 |
| 2025/03/27 | 1,011 | 1,032 | 1,006 | 1,028 | 35,200 |
| 2025/03/26 | 996 | 1,026 | 988 | 1,020 | 45,500 |
| 2025/03/25 | 994 | 1,000 | 988 | 996 | 18,500 |
| 2025/03/24 | 991 | 1,004 | 988 | 988 | 20,400 |
| 2025/03/21 | 1,007 | 1,015 | 996 | 1,001 | 23,700 |
| 2025/03/19 | 1,020 | 1,025 | 1,005 | 1,007 | 19,900 |
| 2025/03/18 | 1,020 | 1,032 | 1,012 | 1,018 | 74,600 |
| 2025/03/17 | 989 | 1,038 | 989 | 1,007 | 100,200 |
| 2025/03/14 | 971 | 995 | 966 | 974 | 119,000 |
| 2025/03/13 | 1,010 | 1,057 | 995 | 1,005 | 160,300 |
| 2025/03/12 | 1,023 | 1,035 | 1,011 | 1,023 | 45,400 |
| 2025/03/11 | 1,007 | 1,036 | 981 | 1,028 | 78,100 |
| 2025/03/10 | 990 | 1,035 | 989 | 1,028 | 62,000 |
| 2025/03/07 | 987 | 1,005 | 986 | 990 | 28,600 |
| 2025/03/06 | 974 | 998 | 970 | 998 | 47,800 |
| 2025/03/05 | 955 | 983 | 955 | 961 | 60,000 |
| 2025/03/04 | 960 | 980 | 940 | 970 | 96,300 |
| 2025/03/03 | 969 | 982 | 942 | 967 | 57,500 |
| 2025/02/28 | 990 | 1,008 | 936 | 943 | 114,900 |
| 2025/02/27 | 971 | 1,004 | 968 | 998 | 43,400 |
| 2025/02/26 | 957 | 973 | 948 | 962 | 42,800 |
| 2025/02/25 | 971 | 978 | 957 | 957 | 32,700 |
| 2025/02/21 | 986 | 989 | 974 | 982 | 47,700 |
| 2025/02/20 | 1,010 | 1,018 | 984 | 984 | 61,700 |
| 2025/02/19 | 991 | 1,019 | 991 | 1,010 | 59,700 |
| 2025/02/18 | 987 | 1,002 | 977 | 994 | 28,800 |
| 2025/02/17 | 979 | 1,006 | 973 | 990 | 31,100 |
| 2025/02/14 | 987 | 1,002 | 971 | 979 | 43,800 |
| 2025/02/13 | 992 | 993 | 981 | 986 | 36,700 |
| 2025/02/12 | 1,008 | 1,015 | 990 | 997 | 43,400 |
| 2025/02/10 | 984 | 1,011 | 981 | 999 | 32,200 |
| 2025/02/07 | 990 | 1,004 | 982 | 989 | 28,100 |
| 2025/02/06 | 977 | 998 | 963 | 990 | 59,200 |
| 2025/02/05 | 987 | 987 | 960 | 966 | 55,000 |
| 2025/02/04 | 944 | 985 | 944 | 978 | 44,100 |
| 2025/02/03 | 963 | 977 | 935 | 937 | 73,100 |
| 2025/01/31 | 990 | 990 | 971 | 976 | 70,000 |
| 2025/01/30 | 1,017 | 1,024 | 995 | 1,002 | 48,900 |
| 2025/01/29 | 993 | 1,064 | 989 | 1,025 | 317,400 |
| 2025/01/28 | 951 | 1,010 | 950 | 986 | 78,100 |
| 2025/01/27 | 981 | 987 | 953 | 964 | 48,800 |
| 2025/01/24 | 932 | 979 | 924 | 971 | 80,700 |
| 2025/01/23 | 931 | 932 | 911 | 920 | 41,800 |
| 2025/01/22 | 935 | 947 | 921 | 939 | 44,900 |
| 2025/01/21 | 915 | 938 | 915 | 928 | 34,200 |
| 2025/01/20 | 900 | 917 | 892 | 911 | 47,800 |
| 2025/01/17 | 904 | 912 | 894 | 898 | 80,500 |
| 2025/01/16 | 932 | 946 | 900 | 904 | 83,800 |
| 2025/01/15 | 936 | 940 | 926 | 932 | 32,100 |
| 2025/01/14 | 980 | 981 | 930 | 937 | 107,900 |
| 2025/01/10 | 1,008 | 1,008 | 987 | 989 | 47,800 |
| 2025/01/09 | 1,005 | 1,012 | 982 | 1,011 | 62,400 |
| 2025/01/08 | 1,038 | 1,052 | 1,006 | 1,008 | 117,700 |
| 2025/01/07 | 991 | 1,019 | 982 | 1,011 | 82,800 |
| 2025/01/06 | 1,006 | 1,013 | 961 | 961 | 94,100 |
| 2024/12/30 | 975 | 1,025 | 973 | 999 | 111,800 |
| 2024/12/27 | 920 | 984 | 920 | 965 | 220,100 |
| 2024/12/26 | 904 | 913 | 877 | 887 | 161,600 |
| 2024/12/25 | 910 | 919 | 902 | 910 | 82,000 |
| 2024/12/24 | 915 | 925 | 901 | 921 | 96,400 |
| 2024/12/23 | 929 | 935 | 902 | 911 | 80,600 |
| 2024/12/20 | 905 | 948 | 905 | 918 | 92,500 |
| 2024/12/19 | 903 | 912 | 888 | 903 | 96,700 |
| 2024/12/18 | 932 | 937 | 906 | 918 | 114,900 |
| 2024/12/17 | 922 | 955 | 919 | 920 | 101,900 |
| 2024/12/16 | 950 | 980 | 926 | 926 | 223,000 |
| 2024/12/13 | 969 | 988 | 969 | 975 | 118,200 |
| 2024/12/12 | 969 | 986 | 969 | 974 | 56,800 |
| 2024/12/11 | 966 | 973 | 951 | 966 | 111,600 |
| 2024/12/10 | 974 | 980 | 963 | 971 | 93,000 |
| 2024/12/09 | 991 | 1,000 | 972 | 976 | 78,300 |
| 2024/12/06 | 974 | 1,000 | 970 | 997 | 66,300 |
| 2024/12/05 | 982 | 1,006 | 976 | 977 | 56,700 |
| 2024/12/04 | 1,010 | 1,019 | 984 | 985 | 101,900 |
| 2024/12/03 | 1,004 | 1,029 | 1,000 | 1,012 | 78,500 |
| 2024/12/02 | 1,009 | 1,025 | 993 | 1,014 | 83,000 |
| 2024/11/29 | 984 | 1,014 | 975 | 1,000 | 51,300 |
| 2024/11/28 | 971 | 993 | 971 | 993 | 55,900 |
| 2024/11/27 | 981 | 995 | 965 | 990 | 62,100 |
| 2024/11/26 | 1,005 | 1,005 | 975 | 980 | 100,800 |
| 2024/11/25 | 1,007 | 1,020 | 1,001 | 1,002 | 50,400 |
| 2024/11/22 | 1,030 | 1,033 | 1,001 | 1,001 | 52,200 |
| 2024/11/21 | 1,033 | 1,043 | 1,007 | 1,010 | 43,300 |
| 2024/11/20 | 1,030 | 1,055 | 1,027 | 1,031 | 53,600 |
| 2024/11/19 | 1,028 | 1,042 | 1,025 | 1,030 | 31,600 |
| 2024/11/18 | 1,020 | 1,054 | 1,016 | 1,028 | 32,000 |
| 2024/11/15 | 1,022 | 1,040 | 1,010 | 1,033 | 59,300 |
| 2024/11/14 | 1,051 | 1,055 | 1,026 | 1,026 | 85,500 |
| 2024/11/13 | 1,065 | 1,085 | 1,055 | 1,055 | 51,000 |
| 2024/11/12 | 1,089 | 1,118 | 1,077 | 1,080 | 47,200 |
| 2024/11/11 | 1,105 | 1,105 | 1,081 | 1,089 | 43,400 |
| 2024/11/08 | 1,121 | 1,157 | 1,110 | 1,110 | 76,900 |
| 2024/11/07 | 1,147 | 1,155 | 1,105 | 1,118 | 108,700 |
| 2024/11/06 | 1,100 | 1,129 | 1,100 | 1,117 | 98,400 |
| 2024/11/05 | 1,057 | 1,098 | 1,056 | 1,098 | 101,200 |
| 2024/11/01 | 1,103 | 1,108 | 1,052 | 1,061 | 191,900 |
| 2024/10/31 | 1,183 | 1,217 | 1,131 | 1,133 | 225,400 |
| 2024/10/30 | 1,289 | 1,313 | 1,243 | 1,243 | 109,300 |
| 2024/10/29 | 1,349 | 1,356 | 1,319 | 1,319 | 87,800 |
| 2024/10/28 | 1,290 | 1,324 | 1,261 | 1,323 | 56,500 |
| 2024/10/25 | 1,258 | 1,270 | 1,202 | 1,230 | 52,000 |
| 2024/10/24 | 1,262 | 1,275 | 1,232 | 1,258 | 44,400 |
| 2024/10/23 | 1,280 | 1,336 | 1,269 | 1,275 | 87,900 |
| 2024/10/22 | 1,322 | 1,340 | 1,268 | 1,268 | 95,600 |
| 2024/10/21 | 1,300 | 1,374 | 1,280 | 1,352 | 227,800 |
| 2024/10/18 | 1,190 | 1,236 | 1,190 | 1,235 | 115,000 |
| 2024/10/17 | 1,172 | 1,189 | 1,159 | 1,180 | 35,300 |
| 2024/10/16 | 1,165 | 1,180 | 1,156 | 1,168 | 20,900 |
| 2024/10/15 | 1,154 | 1,186 | 1,153 | 1,176 | 32,300 |
| 2024/10/11 | 1,176 | 1,189 | 1,153 | 1,153 | 40,200 |
| 2024/10/10 | 1,220 | 1,227 | 1,179 | 1,182 | 70,400 |
| 2024/10/09 | 1,169 | 1,190 | 1,159 | 1,190 | 85,800 |
| 2024/10/08 | 1,129 | 1,157 | 1,124 | 1,139 | 66,600 |
| 2024/10/07 | 1,126 | 1,142 | 1,120 | 1,123 | 67,500 |
| 2024/10/04 | 1,112 | 1,119 | 1,087 | 1,105 | 53,200 |
| 2024/10/03 | 1,099 | 1,112 | 1,083 | 1,112 | 64,700 |
| 2024/10/02 | 1,060 | 1,085 | 1,050 | 1,073 | 43,500 |
| 2024/10/01 | 1,057 | 1,071 | 1,040 | 1,065 | 75,600 |
| 2024/09/30 | 1,043 | 1,073 | 1,034 | 1,036 | 86,800 |
| 2024/09/27 | 1,060 | 1,100 | 1,050 | 1,089 | 95,900 |
| 2024/09/26 | 1,050 | 1,060 | 1,043 | 1,058 | 49,100 |
| 2024/09/25 | 1,040 | 1,085 | 1,030 | 1,041 | 56,800 |
| 2024/09/24 | 1,050 | 1,069 | 1,035 | 1,044 | 35,700 |
| 2024/09/20 | 1,054 | 1,081 | 1,040 | 1,040 | 78,200 |
| 2024/09/19 | 1,026 | 1,109 | 1,026 | 1,084 | 90,900 |
| 2024/09/18 | 1,041 | 1,042 | 1,006 | 1,021 | 46,800 |
| 2024/09/17 | 1,047 | 1,089 | 1,000 | 1,033 | 88,100 |
| 2024/09/13 | 1,058 | 1,075 | 1,044 | 1,047 | 86,700 |
| 2024/09/12 | 1,052 | 1,088 | 1,049 | 1,088 | 62,100 |
| 2024/09/11 | 1,038 | 1,065 | 1,015 | 1,028 | 60,800 |
| 2024/09/10 | 1,054 | 1,069 | 1,038 | 1,050 | 43,000 |
| 2024/09/09 | 1,001 | 1,042 | 995 | 1,042 | 78,000 |
| 2024/09/06 | 1,030 | 1,046 | 1,012 | 1,019 | 58,500 |
| 2024/09/05 | 1,035 | 1,078 | 1,029 | 1,036 | 64,900 |
| 2024/09/04 | 1,053 | 1,068 | 1,034 | 1,035 | 96,000 |
| 2024/09/03 | 1,060 | 1,103 | 1,054 | 1,099 | 52,900 |
| 2024/09/02 | 1,086 | 1,089 | 1,060 | 1,069 | 70,600 |
| 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 |