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
2018/12/28 7,310 7,440 6,890 7,130 45,600
2018/12/27 7,190 7,600 7,020 7,310 57,300
2018/12/26 6,880 7,150 6,410 6,960 32,900
2018/12/26 1 -> 2.00 分割
2018/12/25 12,780 14,100 12,200 13,750 52,100
2018/12/21 13,110 13,290 12,010 12,850 30,100
2018/12/20 13,810 14,050 13,300 13,490 17,100
2018/12/19 13,680 14,200 13,270 14,060 16,600
2018/12/18 13,370 13,780 13,220 13,550 14,200
2018/12/17 13,640 13,750 13,200 13,640 17,600
2018/12/14 13,950 14,010 13,490 13,590 19,100
2018/12/13 13,750 14,300 13,700 13,950 18,500
2018/12/12 13,970 14,380 13,610 13,720 30,700
2018/12/11 15,470 15,520 14,010 14,080 43,100
2018/12/10 14,800 15,350 14,600 15,240 69,900
2018/12/07 14,760 14,760 13,420 14,500 28,500
2018/12/06 14,050 15,440 14,050 14,330 62,800
2018/12/05 13,460 13,830 13,440 13,750 7,200
2018/12/04 14,090 14,100 13,720 13,800 10,800
2018/12/03 13,660 14,010 13,530 13,880 14,800
2018/11/30 13,900 13,900 13,530 13,790 8,000
2018/11/29 13,600 13,880 13,310 13,800 20,000
2018/11/28 13,190 13,300 12,800 13,300 10,600
2018/11/27 13,500 13,500 13,100 13,170 7,200
2018/11/26 12,600 13,230 12,600 13,230 9,700
2018/11/22 12,800 12,940 12,610 12,690 9,300
2018/11/21 12,580 12,850 12,420 12,800 14,200
2018/11/20 13,030 13,030 12,810 12,810 7,500
2018/11/19 12,800 13,470 12,800 13,170 13,900
2018/11/16 13,050 13,200 12,800 12,950 18,100
2018/11/15 13,880 13,990 13,200 13,350 20,400
2018/11/14 14,530 14,610 14,040 14,100 17,400
2018/11/13 14,330 14,840 14,330 14,750 8,400
2018/11/12 14,840 14,900 14,610 14,880 7,400
2018/11/09 14,640 14,980 14,560 14,840 12,200
2018/11/08 14,920 15,070 14,710 14,850 11,500
2018/11/07 14,900 15,100 14,840 14,860 7,400
2018/11/06 15,500 15,500 14,860 14,920 11,000
2018/11/05 15,180 15,540 15,000 15,310 16,000
2018/11/02 15,050 15,310 14,950 15,200 14,400
2018/11/01 14,660 15,270 14,560 15,040 21,100
2018/10/31 14,680 14,810 14,450 14,660 15,200
2018/10/30 14,000 14,740 13,800 14,440 20,900
2018/10/29 15,770 16,190 14,280 14,340 47,800
2018/10/26 16,610 16,990 15,910 15,980 31,400
2018/10/25 15,810 17,150 15,800 16,350 40,700
2018/10/24 17,060 17,200 16,500 16,610 26,200
2018/10/23 17,500 17,620 16,910 16,960 28,400
2018/10/22 18,550 18,710 17,800 17,900 30,900
2018/10/19 17,720 19,150 17,660 18,800 53,600
2018/10/18 19,000 19,100 17,730 18,290 70,000
2018/10/17 17,010 17,650 16,920 17,650 18,600
2018/10/16 16,250 16,900 16,200 16,900 11,400
2018/10/15 16,270 16,900 16,210 16,230 12,100
2018/10/12 16,140 16,860 16,140 16,470 12,400
2018/10/11 16,340 16,880 16,200 16,300 27,000
2018/10/10 17,110 17,210 16,900 17,120 10,400
2018/10/09 16,980 17,100 16,870 16,990 3,200
2018/10/05 17,120 17,200 16,670 17,110 12,600
2018/10/04 17,270 17,540 17,130 17,130 10,900
2018/10/03 17,350 17,390 17,180 17,320 6,000
2018/10/02 17,500 17,560 17,350 17,350 8,000
2018/10/01 17,700 17,900 17,460 17,500 9,900
2018/09/28 17,790 17,800 17,560 17,650 8,300
2018/09/27 17,510 17,650 17,430 17,520 7,800
2018/09/26 17,510 17,990 17,380 17,430 17,000
2018/09/25 17,720 17,750 17,430 17,510 5,900
2018/09/21 18,050 18,440 17,360 17,720 19,200
2018/09/20 17,500 17,990 17,400 17,990 14,600
2018/09/19 17,530 17,990 17,340 17,360 22,500
2018/09/18 17,050 17,430 17,020 17,360 11,200
2018/09/14 17,190 17,190 16,850 17,050 10,700
2018/09/13 17,220 17,590 16,850 16,860 26,100
2018/09/12 18,510 18,510 17,590 17,590 23,000
2018/09/11 18,500 19,000 18,340 18,880 17,400
2018/09/10 17,740 18,490 17,740 18,250 4,800
2018/09/07 18,050 18,100 17,710 17,880 7,800
2018/09/06 18,330 18,370 18,170 18,220 2,300
2018/09/05 18,960 18,960 18,000 18,600 9,500
2018/09/04 19,150 19,180 18,920 19,050 6,900
2018/09/03 18,900 19,180 18,760 19,100 8,500
2018/08/31 18,790 18,950 18,620 18,780 7,000
2018/08/30 18,780 18,950 18,570 18,890 12,700
2018/08/29 18,520 18,860 18,500 18,680 8,700
2018/08/28 18,260 18,980 18,210 18,660 22,500
2018/08/27 18,360 18,400 18,010 18,220 12,500
2018/08/24 17,900 18,500 17,710 18,360 26,200
2018/08/23 16,620 17,580 16,620 17,490 18,300
2018/08/22 16,450 16,910 16,450 16,620 12,500
2018/08/21 16,950 17,060 16,480 16,480 17,700
2018/08/20 16,970 17,200 16,970 16,990 6,300
2018/08/17 17,260 17,260 16,960 17,060 8,800
2018/08/16 17,500 17,500 17,000 17,230 14,900
2018/08/15 17,800 18,290 17,650 17,680 9,900
2018/08/14 17,610 17,970 17,610 17,850 4,900
2018/08/13 18,000 18,000 17,700 17,820 8,400
2018/08/10 18,000 18,290 18,000 18,170 9,800
2018/08/09 18,600 18,600 18,010 18,130 26,300
2018/08/08 18,870 19,190 18,810 18,810 7,000
2018/08/07 19,190 19,190 18,800 18,930 11,500
2018/08/06 18,970 18,970 18,200 18,800 18,700
2018/08/03 18,900 19,390 18,820 18,830 18,000
2018/08/02 20,200 20,320 19,100 19,150 33,500
2018/08/01 20,380 20,440 20,100 20,200 13,400
2018/07/31 20,460 20,480 20,020 20,130 15,200
2018/07/30 20,680 21,230 20,120 20,120 25,200
2018/07/27 20,710 20,830 20,290 20,500 20,800
2018/07/26 21,160 21,600 20,330 20,600 34,200
2018/07/25 20,790 21,280 20,570 20,840 30,900
2018/07/24 21,890 22,400 20,710 20,930 98,700
2018/07/23 20,500 21,550 20,150 21,450 66,700
2018/07/20 19,350 20,580 19,150 20,580 49,500
2018/07/19 19,950 20,020 19,250 19,380 22,700
2018/07/18 20,000 20,400 19,820 19,920 20,700
2018/07/17 20,010 20,660 19,780 19,840 23,800
2018/07/13 20,950 20,950 20,090 20,160 36,700
2018/07/12 18,900 20,850 18,780 20,630 70,600
2018/07/11 18,680 19,250 18,670 18,890 13,500
2018/07/10 19,460 19,900 19,120 19,210 18,100
2018/07/09 20,150 20,240 19,200 19,400 23,200
2018/07/06 19,170 20,480 18,540 20,000 57,600
2018/07/05 20,870 21,230 19,100 19,350 68,700
2018/07/04 20,500 21,250 20,320 21,250 96,700
2018/07/03 18,610 20,200 18,450 20,050 100,500
2018/07/02 17,320 18,450 17,000 18,210 77,400
2018/06/29 16,370 17,200 16,120 17,040 23,700
2018/06/28 16,800 16,800 16,320 16,370 13,300
2018/06/27 16,840 16,840 16,500 16,570 14,800
2018/06/26 16,850 17,000 16,300 16,740 32,200
2018/06/25 17,500 17,800 16,960 17,100 49,900
2018/06/22 18,250 18,300 17,950 18,030 19,300
2018/06/21 18,250 19,000 17,870 18,510 40,300
2018/06/20 19,910 19,910 17,620 18,370 103,900
2018/06/19 20,410 20,420 20,000 20,020 31,300
2018/06/18 20,720 20,720 20,100 20,330 18,500
2018/06/15 20,410 21,000 20,400 20,730 38,800
2018/06/14 20,440 21,090 20,200 20,400 43,800
2018/06/13 20,330 20,600 19,910 20,450 75,700
2018/06/12 20,440 20,740 20,300 20,410 38,100
2018/06/11 21,000 21,400 20,350 20,520 104,400
2018/06/08 21,700 22,080 21,520 21,960 37,600
2018/06/07 22,030 22,220 21,350 21,760 39,800
2018/06/06 20,920 21,960 20,760 21,910 42,400
2018/06/05 21,580 21,590 20,930 21,020 33,000
2018/06/04 22,720 22,800 21,310 21,520 55,200
2018/06/01 22,560 23,070 22,200 22,470 31,900
2018/05/31 22,990 23,340 22,400 22,470 88,500
2018/05/30 20,900 22,480 20,740 22,420 75,900
2018/05/29 21,710 21,790 21,100 21,350 58,600
2018/05/28 23,120 23,120 21,780 21,860 67,700
2018/05/25 23,330 23,780 22,450 23,020 90,800
2018/05/24 24,770 24,960 23,810 24,010 89,500
2018/05/23 24,480 25,100 24,130 24,580 169,100
2018/05/22 24,050 24,580 23,780 24,280 141,300
2018/05/21 23,700 24,770 23,570 24,100 222,100
2018/05/18 24,000 24,940 23,000 23,790 495,400
2018/05/17 21,400 23,840 21,240 23,700 497,400
2018/05/16 20,010 21,360 19,950 20,960 210,500
2018/05/15 22,310 22,310 20,100 20,100 267,700
2018/05/14 21,540 22,730 21,060 22,310 342,000
2018/05/11 20,560 21,940 19,880 21,940 359,900
2018/05/10 23,330 23,680 20,870 20,870 271,200
2018/05/09 24,090 25,000 23,250 23,250 299,600
2018/05/08 24,870 25,090 23,860 23,860 128,600
2018/05/07 26,670 26,670 25,350 25,360 80,900
2018/05/02 27,550 27,730 26,470 26,680 136,200
2018/05/01 25,360 28,860 25,350 27,300 390,100
2018/04/27 28,890 29,240 26,230 26,600 281,800
2018/04/26 34,300 34,800 28,530 28,900 543,100
2018/04/25 35,000 35,000 35,000 35,000 5,900
2018/04/24 49,000 49,650 42,000 42,000 192,900

このページの先頭へ