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
2026/01/30 830 835 828 833 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
2025/08/12 1,055 1,089 1,055 1,079 68,700
2025/08/08 1,073 1,073 1,051 1,055 47,900
2025/08/07 1,045 1,070 1,044 1,068 33,900
2025/08/06 1,043 1,056 1,042 1,044 26,600
2025/08/05 1,055 1,070 1,045 1,047 43,900
2025/08/04 1,054 1,070 1,043 1,055 67,000
2025/08/01 1,086 1,093 1,072 1,093 47,400
2025/07/31 1,061 1,088 1,056 1,087 49,500
2025/07/30 1,059 1,071 1,052 1,064 43,800
2025/07/29 1,069 1,070 1,045 1,059 63,400
2025/07/28 1,041 1,066 1,035 1,061 64,200
2025/07/25 1,019 1,038 1,007 1,035 62,800
2025/07/24 1,032 1,032 1,008 1,011 51,900
2025/07/23 1,015 1,023 993 1,020 62,000
2025/07/22 1,011 1,034 1,006 1,011 71,800
2025/07/18 1,024 1,029 992 996 63,200
2025/07/17 1,006 1,025 1,005 1,022 26,200
2025/07/16 1,007 1,023 999 1,013 48,100
2025/07/15 1,020 1,022 1,002 1,004 55,500
2025/07/14 1,043 1,054 1,023 1,023 56,700
2025/07/11 1,045 1,050 1,036 1,044 47,200
2025/07/10 1,051 1,051 1,031 1,040 66,500
2025/07/09 1,078 1,085 1,043 1,046 60,200
2025/07/08 1,082 1,127 1,050 1,061 160,000
2025/07/07 1,072 1,084 1,061 1,082 51,500
2025/07/04 1,093 1,105 1,072 1,072 44,100
2025/07/03 1,114 1,116 1,089 1,089 49,000
2025/07/02 1,140 1,149 1,111 1,111 90,200
2025/07/01 1,186 1,187 1,144 1,152 55,800
2025/06/30 1,160 1,208 1,160 1,186 123,600
2025/06/27 1,196 1,208 1,141 1,149 121,300
2025/06/26 1,232 1,244 1,183 1,183 85,500
2025/06/25 1,250 1,264 1,231 1,246 59,000
2025/06/24 1,226 1,265 1,220 1,247 96,200
2025/06/23 1,232 1,285 1,226 1,226 111,900
2025/06/20 1,259 1,264 1,228 1,260 143,000
2025/06/19 1,301 1,324 1,255 1,276 166,700
2025/06/18 1,300 1,318 1,276 1,282 120,600
2025/06/17 1,245 1,333 1,215 1,320 239,900
2025/06/16 1,285 1,286 1,188 1,272 577,300
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

このページの先頭へ