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
2019/12/30 11,830 11,870 11,530 11,670 69,600
2019/12/27 11,780 11,930 11,520 11,820 86,800
2019/12/26 11,520 11,840 11,460 11,540 110,400
2019/12/25 11,690 11,780 11,510 11,580 129,100
2019/12/24 11,920 11,950 11,790 11,790 69,900
2019/12/23 12,060 12,100 11,930 11,960 65,700
2019/12/20 12,010 12,230 11,960 12,070 75,500
2019/12/19 12,160 12,180 12,020 12,020 50,800
2019/12/18 12,500 12,630 12,170 12,170 102,200
2019/12/17 12,600 12,760 12,210 12,390 119,900
2019/12/16 12,280 12,730 12,210 12,660 80,300
2019/12/13 12,050 12,300 12,000 12,150 55,800
2019/12/12 12,550 12,590 12,000 12,000 106,900
2019/12/11 13,070 13,200 12,400 12,640 99,300
2019/12/10 13,450 13,980 13,050 13,100 144,800
2019/12/09 13,000 14,300 12,700 13,510 640,900
2019/12/06 11,770 11,770 11,220 11,300 92,500
2019/12/05 12,060 12,210 11,790 11,810 53,100
2019/12/04 12,300 12,370 12,030 12,030 51,600
2019/12/03 12,600 12,600 12,400 12,450 33,700
2019/12/02 13,000 13,220 12,750 12,750 41,300
2019/11/29 13,230 13,410 12,840 12,920 85,000
2019/11/28 12,700 13,190 12,470 13,160 98,300
2019/11/27 12,200 12,730 12,200 12,490 110,600
2019/11/26 12,020 12,160 11,910 12,080 25,400
2019/11/25 12,160 12,250 11,960 11,970 25,800
2019/11/22 12,160 12,160 11,980 12,000 17,600
2019/11/21 12,280 12,280 12,000 12,230 15,000
2019/11/20 12,530 12,630 12,230 12,280 15,400
2019/11/19 12,640 12,680 12,410 12,580 13,600
2019/11/18 12,100 12,520 12,100 12,520 31,900
2019/11/15 12,100 12,190 11,960 12,150 8,500
2019/11/14 12,170 12,170 11,930 12,040 12,700
2019/11/13 12,130 12,200 12,020 12,120 12,300
2019/11/12 12,000 12,100 11,940 12,000 8,300
2019/11/11 11,990 12,160 11,940 12,070 6,000
2019/11/08 12,320 12,340 12,010 12,020 23,500
2019/11/07 11,800 12,330 11,760 12,330 24,200
2019/11/06 12,170 12,170 11,840 11,920 13,600
2019/11/05 11,920 12,220 11,850 11,970 25,600
2019/11/01 12,110 12,200 11,840 11,860 32,500
2019/10/31 12,660 12,740 12,130 12,150 45,700
2019/10/30 12,820 12,930 12,630 12,700 33,800
2019/10/29 12,670 12,860 12,600 12,740 39,000
2019/10/28 12,280 12,630 12,170 12,550 36,500
2019/10/25 12,160 12,210 12,030 12,090 14,900
2019/10/24 12,210 12,250 12,020 12,020 17,300
2019/10/23 12,170 12,390 12,020 12,190 44,700
2019/10/21 11,380 11,920 11,310 11,870 31,800
2019/10/18 11,370 11,450 11,080 11,390 33,000
2019/10/17 11,630 11,690 11,320 11,370 27,300
2019/10/16 11,860 12,030 11,590 11,590 30,300
2019/10/15 11,900 12,000 11,750 11,860 25,500
2019/10/11 11,700 11,900 11,570 11,730 46,100
2019/10/10 12,190 12,240 11,940 11,960 36,700
2019/10/09 12,410 12,510 12,080 12,150 43,200
2019/10/08 12,520 12,740 12,470 12,520 21,000
2019/10/07 12,790 12,820 12,570 12,600 24,300
2019/10/04 12,730 12,950 12,630 12,740 27,000
2019/10/03 12,660 12,810 12,610 12,730 30,900
2019/10/02 12,830 13,060 12,740 12,830 30,300
2019/10/01 13,200 13,410 12,960 12,960 43,300
2019/09/30 12,860 13,170 12,810 13,110 34,300
2019/09/27 13,070 13,290 12,860 12,920 32,300
2019/09/26 13,250 13,410 13,030 13,070 44,500
2019/09/25 13,330 13,330 13,010 13,210 51,300
2019/09/24 12,660 13,270 12,660 13,130 76,300
2019/09/20 12,640 12,900 12,540 12,700 44,200
2019/09/19 12,370 12,650 12,340 12,540 45,300
2019/09/18 12,640 12,760 12,390 12,400 41,900
2019/09/17 12,820 12,860 12,340 12,710 71,600
2019/09/13 12,400 13,390 12,100 12,680 240,600
2019/09/12 13,450 13,960 12,430 12,430 278,100
2019/09/11 15,200 15,400 13,730 14,050 251,400
2019/09/10 17,000 17,000 16,310 16,560 70,900
2019/09/09 16,580 16,840 16,460 16,830 48,300
2019/09/06 16,500 16,770 16,360 16,380 41,200
2019/09/05 16,050 16,560 16,040 16,310 55,800
2019/09/04 16,100 16,190 15,820 15,910 34,400
2019/09/03 16,620 16,620 16,060 16,090 44,300
2019/09/02 16,840 17,040 16,610 16,610 40,900
2019/08/30 16,650 16,950 16,550 16,860 68,700
2019/08/29 16,370 16,870 16,370 16,440 62,100
2019/08/28 16,180 16,690 16,170 16,360 48,700
2019/08/27 15,900 16,350 15,740 16,280 50,500
2019/08/26 15,810 16,060 15,460 15,500 42,100
2019/08/23 16,480 16,500 16,070 16,210 56,800
2019/08/22 16,860 17,020 16,360 16,570 98,600
2019/08/21 15,880 16,720 15,640 16,640 124,000
2019/08/20 15,560 15,850 15,540 15,630 33,400
2019/08/19 15,610 15,630 15,420 15,600 28,700
2019/08/16 15,180 15,450 14,980 15,340 33,900
2019/08/15 14,800 15,250 14,770 15,170 53,300
2019/08/14 15,490 15,600 15,160 15,300 39,800
2019/08/13 14,990 15,490 14,920 15,380 32,800
2019/08/09 15,650 15,720 15,150 15,220 29,000
2019/08/08 15,540 15,870 15,310 15,500 38,500
2019/08/07 15,720 15,890 15,270 15,490 44,300
2019/08/06 14,570 15,700 14,500 15,700 88,300
2019/08/05 16,150 16,160 14,650 15,390 130,000
2019/08/02 16,280 16,730 16,140 16,180 130,600
2019/08/01 16,400 16,630 16,250 16,440 37,100
2019/07/31 16,750 16,850 16,430 16,560 44,100
2019/07/30 17,060 17,130 16,570 16,680 81,400
2019/07/29 16,390 16,770 16,300 16,720 67,700
2019/07/26 16,180 16,910 16,100 16,310 107,600
2019/07/25 16,140 16,430 16,140 16,180 29,400
2019/07/24 16,550 16,550 16,050 16,270 76,000
2019/07/23 16,690 16,940 16,500 16,500 71,800
2019/07/22 16,380 16,600 16,050 16,460 48,300
2019/07/19 15,910 16,630 15,910 16,300 92,000
2019/07/18 16,450 16,590 15,700 15,770 85,000
2019/07/17 16,110 16,350 15,900 16,270 43,700
2019/07/16 15,670 16,420 15,620 16,110 66,300
2019/07/12 17,150 17,200 16,130 16,300 131,700
2019/07/11 17,030 17,310 16,920 17,100 56,700
2019/07/10 17,380 17,470 16,930 17,000 58,400
2019/07/09 17,260 17,610 17,190 17,250 69,900
2019/07/08 17,880 18,170 17,230 17,320 104,100
2019/07/05 18,270 18,270 17,670 18,010 111,700
2019/07/04 18,500 18,670 17,930 18,310 123,200
2019/07/03 18,930 19,100 18,200 18,340 137,600
2019/07/02 18,450 19,140 18,450 18,960 97,300
2019/07/01 18,700 18,800 18,450 18,510 62,100
2019/06/28 18,740 18,960 18,260 18,300 116,900
2019/06/27 18,300 18,800 18,050 18,740 114,300
2019/06/26 18,040 18,600 17,800 18,110 105,200
2019/06/25 19,460 19,460 18,360 18,360 150,200
2019/06/24 19,210 19,770 18,700 19,310 235,900
2019/06/21 19,490 19,590 18,610 18,900 208,700
2019/06/20 19,850 20,410 18,570 18,850 329,800
2019/06/19 19,500 20,460 19,370 19,970 421,400
2019/06/18 18,900 19,370 18,460 18,900 287,300
2019/06/17 19,360 19,480 17,930 18,610 330,800
2019/06/14 19,460 20,320 19,070 19,490 521,000
2019/06/13 16,090 19,590 15,920 19,480 1,046,000
2019/06/12 16,040 16,070 15,550 15,690 147,500
2019/06/11 16,140 16,640 16,130 16,180 140,200
2019/06/10 16,520 16,680 16,020 16,140 184,000
2019/06/07 15,780 16,360 15,470 16,350 184,400
2019/06/06 15,860 16,220 15,390 15,580 224,900
2019/06/05 15,370 15,920 15,000 15,690 221,300
2019/06/04 14,820 15,220 14,560 15,130 221,500
2019/06/03 14,380 14,580 14,060 14,480 75,800
2019/05/31 14,570 14,850 14,130 14,550 113,600
2019/05/30 14,780 15,040 14,130 14,520 160,600
2019/05/29 14,050 14,820 14,050 14,710 297,400
2019/05/28 12,880 14,170 12,770 14,140 350,400
2019/05/27 12,740 12,900 12,530 12,880 58,300
2019/05/24 12,450 12,760 12,260 12,500 74,500
2019/05/23 13,070 13,070 12,760 12,790 46,700
2019/05/22 13,180 13,370 13,060 13,070 63,500
2019/05/21 13,090 13,090 12,610 12,930 62,600
2019/05/20 13,340 13,490 12,920 13,110 72,000
2019/05/17 13,090 13,290 12,910 13,110 69,900
2019/05/16 13,190 13,340 12,660 12,710 89,700
2019/05/15 12,420 12,940 12,290 12,900 65,800
2019/05/14 11,330 12,270 11,230 12,200 88,600
2019/05/13 12,830 13,000 12,500 12,530 60,200
2019/05/10 13,100 13,200 12,500 12,950 76,600
2019/05/09 13,180 13,460 12,870 13,090 119,300
2019/05/08 13,000 13,140 12,760 12,950 88,600
2019/05/07 12,800 13,360 12,690 13,260 124,700
2019/04/26 12,790 12,870 12,580 12,600 85,700
2019/04/25 12,630 12,770 12,260 12,660 101,100
2019/04/24 12,550 13,000 12,460 12,770 145,900
2019/04/23 12,300 12,580 12,080 12,380 121,500
2019/04/22 13,010 13,320 12,000 12,230 241,400
2019/04/19 13,730 13,920 12,860 13,110 222,700
2019/04/18 13,630 13,800 13,210 13,550 160,900
2019/04/17 13,080 13,680 13,020 13,560 228,300
2019/04/16 12,630 13,210 12,630 12,930 174,200
2019/04/15 12,350 12,650 12,020 12,610 100,600
2019/04/12 13,230 13,350 12,190 12,450 293,800
2019/04/11 12,470 13,350 12,400 13,150 340,300
2019/04/10 12,220 12,560 12,140 12,420 126,400
2019/04/09 12,110 12,470 12,080 12,470 128,100
2019/04/08 12,130 12,430 11,860 12,170 194,500
2019/04/05 11,230 12,050 11,230 11,850 201,800
2019/04/04 12,790 12,800 11,230 11,430 321,600
2019/04/03 12,310 12,790 12,010 12,770 222,700
2019/04/02 11,910 12,420 11,860 12,380 250,700
2019/04/01 12,300 12,530 11,770 11,890 298,000
2019/03/29 11,500 11,910 11,230 11,910 301,400
2019/03/28 10,950 11,390 10,690 11,240 279,200
2019/03/27 10,350 11,050 10,350 10,830 220,500
2019/03/26 9,940 10,850 9,730 10,410 396,600
2019/03/25 9,880 10,080 9,690 9,750 191,000
2019/03/22 9,620 10,180 9,420 10,100 174,700
2019/03/20 9,590 9,750 9,420 9,620 63,300
2019/03/19 9,670 9,800 9,320 9,700 115,300
2019/03/18 9,340 9,730 9,180 9,670 177,000
2019/03/15 8,590 9,250 8,400 9,250 141,200
2019/03/14 8,730 8,800 8,460 8,500 53,400
2019/03/13 9,000 9,120 8,550 8,610 103,500
2019/03/12 9,100 9,340 8,860 8,960 181,600
2019/03/11 8,040 9,280 7,960 9,020 380,600
2019/03/08 7,980 8,130 7,840 7,890 95,800
2019/03/07 8,270 8,290 7,980 8,050 80,400
2019/03/06 8,330 8,470 8,170 8,270 71,600
2019/03/05 8,300 8,590 8,160 8,440 74,000
2019/03/04 8,700 8,720 8,320 8,330 80,700
2019/03/01 8,840 8,900 8,450 8,670 88,400
2019/02/28 9,040 9,080 8,650 8,690 85,900
2019/02/27 8,600 9,110 8,560 8,890 155,700
2019/02/26 9,130 9,540 8,370 8,630 256,000
2019/02/25 9,270 9,880 8,850 8,870 375,900
2019/02/22 8,480 9,150 8,350 9,050 214,200
2019/02/21 7,970 8,730 7,770 8,480 171,700
2019/02/20 8,120 8,370 7,810 7,980 160,800
2019/02/19 7,340 8,030 7,340 8,020 138,700
2019/02/18 7,170 7,480 7,140 7,310 32,700
2019/02/15 7,240 7,240 7,050 7,090 29,100
2019/02/14 7,300 7,330 7,200 7,240 20,800
2019/02/13 7,370 7,490 7,200 7,250 33,900
2019/02/12 6,970 7,340 6,970 7,270 49,000
2019/02/08 6,940 7,040 6,930 6,960 29,100
2019/02/07 7,420 7,440 6,990 7,050 57,400
2019/02/06 6,990 7,360 6,990 7,310 61,900
2019/02/05 7,020 7,140 6,950 6,950 32,900
2019/02/04 6,930 7,060 6,860 6,920 29,900
2019/02/01 6,870 6,970 6,850 6,880 21,200
2019/01/31 7,030 7,140 6,830 6,890 39,300
2019/01/30 7,050 7,100 6,790 6,930 97,900
2019/01/29 7,310 7,490 7,200 7,420 52,200
2019/01/28 7,070 7,460 7,010 7,380 61,300
2019/01/25 6,970 7,070 6,950 6,970 19,200
2019/01/24 7,100 7,100 6,920 6,990 27,200
2019/01/23 7,210 7,300 7,120 7,120 21,200
2019/01/22 7,300 7,400 7,150 7,250 22,500
2019/01/21 7,550 7,680 7,110 7,230 63,000
2019/01/18 7,220 7,550 7,120 7,510 52,800
2019/01/17 6,870 7,170 6,870 7,080 21,300
2019/01/16 6,990 7,000 6,880 6,970 10,300
2019/01/15 6,860 7,100 6,810 6,860 16,500
2019/01/11 7,030 7,140 6,950 6,960 11,300
2019/01/10 7,150 7,240 7,000 7,000 14,400
2019/01/09 7,150 7,280 7,000 7,150 23,000
2019/01/08 7,200 7,310 7,040 7,040 28,100
2019/01/07 7,550 7,600 7,150 7,190 30,700
2019/01/04 7,120 7,460 6,850 7,400 19,600

このページの先頭へ