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
2021/12/30 1,310 1,323 1,295 1,307 40,700
2021/12/29 1,274 1,347 1,272 1,334 90,300
2021/12/28 1,238 1,281 1,223 1,274 167,700
2021/12/27 1,270 1,270 1,234 1,240 109,200
2021/12/24 1,304 1,316 1,270 1,272 60,100
2021/12/23 1,349 1,362 1,320 1,320 46,000
2021/12/22 1,315 1,358 1,300 1,351 80,100
2021/12/21 1,282 1,338 1,265 1,309 111,100
2021/12/20 1,264 1,312 1,255 1,269 88,000
2021/12/17 1,322 1,325 1,276 1,294 90,000
2021/12/16 1,401 1,420 1,351 1,352 75,500
2021/12/15 1,325 1,433 1,325 1,371 109,500
2021/12/14 1,310 1,383 1,305 1,327 108,200
2021/12/13 1,300 1,395 1,273 1,332 189,900
2021/12/10 1,501 1,503 1,432 1,436 84,900
2021/12/09 1,519 1,550 1,501 1,509 38,700
2021/12/08 1,500 1,563 1,500 1,520 61,500
2021/12/07 1,474 1,499 1,469 1,491 52,100
2021/12/06 1,444 1,466 1,442 1,455 37,800
2021/12/03 1,400 1,474 1,399 1,466 63,700
2021/12/02 1,440 1,464 1,389 1,409 108,800
2021/12/01 1,440 1,482 1,402 1,470 86,700
2021/11/30 1,548 1,552 1,440 1,440 67,400
2021/11/29 1,501 1,596 1,498 1,513 89,400
2021/11/26 1,551 1,553 1,511 1,530 72,100
2021/11/25 1,572 1,604 1,550 1,557 47,300
2021/11/24 1,636 1,642 1,571 1,575 69,000
2021/11/22 1,635 1,653 1,595 1,653 54,900
2021/11/19 1,670 1,680 1,615 1,635 67,400
2021/11/18 1,714 1,720 1,660 1,680 44,400
2021/11/17 1,762 1,762 1,723 1,724 14,900
2021/11/16 1,751 1,758 1,725 1,745 38,500
2021/11/15 1,699 1,765 1,691 1,765 66,200
2021/11/12 1,670 1,715 1,666 1,683 58,400
2021/11/11 1,668 1,682 1,665 1,665 20,100
2021/11/10 1,699 1,699 1,673 1,691 25,900
2021/11/09 1,663 1,706 1,660 1,670 41,400
2021/11/08 1,718 1,718 1,660 1,683 62,400
2021/11/05 1,802 1,802 1,725 1,730 85,500
2021/11/04 1,885 1,885 1,801 1,820 35,900
2021/11/02 1,899 1,899 1,848 1,861 26,700
2021/11/01 1,928 1,930 1,885 1,887 15,900
2021/10/29 1,908 1,922 1,890 1,912 32,800
2021/10/28 1,843 1,910 1,838 1,902 53,700
2021/10/27 1,801 1,843 1,801 1,824 32,500
2021/10/26 1,767 1,815 1,762 1,806 44,900
2021/10/25 1,826 1,826 1,744 1,759 104,600
2021/10/22 1,880 1,883 1,834 1,851 44,700
2021/10/21 1,943 1,953 1,875 1,876 42,500
2021/10/20 1,952 1,993 1,952 1,958 24,800
2021/10/19 1,900 1,963 1,900 1,962 40,500
2021/10/18 1,954 1,954 1,915 1,915 20,800
2021/10/15 1,950 1,970 1,949 1,954 24,500
2021/10/14 1,915 1,954 1,902 1,951 26,800
2021/10/13 1,925 1,930 1,903 1,915 25,500
2021/10/12 1,980 1,980 1,904 1,924 24,300
2021/10/11 1,979 1,996 1,940 1,985 17,500
2021/10/08 1,912 1,982 1,912 1,969 65,900
2021/10/07 1,880 1,954 1,880 1,919 44,900
2021/10/06 1,917 1,940 1,873 1,875 39,000
2021/10/05 1,900 1,919 1,860 1,878 41,100
2021/10/04 1,980 1,980 1,899 1,912 35,700
2021/10/01 1,930 1,968 1,923 1,954 22,800
2021/09/30 1,962 1,970 1,928 1,964 45,800
2021/09/29 1,966 1,966 1,932 1,957 48,400
2021/09/28 2,020 2,027 1,988 2,011 40,300
2021/09/27 1,972 2,028 1,972 2,027 34,700
2021/09/24 2,024 2,024 1,963 1,972 35,500
2021/09/22 2,032 2,063 1,965 1,965 58,300
2021/09/21 2,021 2,081 2,001 2,033 68,200
2021/09/17 2,133 2,176 2,112 2,116 87,600
2021/09/16 2,038 2,108 2,012 2,093 113,700
2021/09/15 1,920 2,031 1,920 2,011 60,000
2021/09/14 1,958 1,958 1,896 1,947 75,900
2021/09/13 1,950 1,986 1,870 1,959 150,400
2021/09/10 1,970 2,044 1,970 2,043 90,400
2021/09/09 2,007 2,014 1,939 1,958 63,600
2021/09/08 2,008 2,034 1,991 2,029 27,200
2021/09/07 2,041 2,047 1,981 2,008 35,200
2021/09/06 2,035 2,051 2,022 2,041 28,900
2021/09/03 2,024 2,040 2,005 2,033 26,600
2021/09/02 2,025 2,050 2,010 2,035 32,700
2021/09/01 2,007 2,045 2,001 2,033 31,000
2021/08/31 2,052 2,052 1,999 2,025 24,800
2021/08/30 2,002 2,054 2,002 2,045 46,200
2021/08/27 1,936 1,972 1,914 1,972 36,200
2021/08/26 1,907 1,950 1,907 1,946 16,200
2021/08/25 1,946 1,979 1,913 1,920 23,300
2021/08/24 1,858 1,944 1,858 1,933 44,400
2021/08/23 1,819 1,875 1,819 1,867 34,400
2021/08/20 1,815 1,845 1,811 1,823 28,800
2021/08/19 1,847 1,871 1,823 1,830 38,100
2021/08/18 1,821 1,879 1,809 1,871 67,800
2021/08/17 1,851 1,873 1,810 1,811 42,300
2021/08/16 1,918 1,918 1,860 1,865 46,000
2021/08/13 1,916 1,952 1,906 1,931 44,100
2021/08/12 1,930 1,935 1,901 1,916 35,800
2021/08/11 1,899 1,954 1,890 1,935 59,800
2021/08/10 1,818 1,887 1,809 1,887 56,900
2021/08/06 1,850 1,865 1,812 1,812 28,800
2021/08/05 1,850 1,865 1,831 1,841 32,200
2021/08/04 1,865 1,881 1,849 1,854 36,800
2021/08/03 1,883 1,919 1,875 1,876 21,000
2021/08/02 1,831 1,915 1,831 1,911 41,700
2021/07/30 1,913 1,930 1,850 1,858 74,900
2021/07/29 1,965 1,966 1,911 1,916 94,100
2021/07/28 2,007 2,039 1,955 1,965 79,400
2021/07/27 2,086 2,095 2,017 2,018 89,300
2021/07/26 2,110 2,124 2,088 2,094 34,500
2021/07/21 2,115 2,129 2,097 2,110 31,000
2021/07/20 2,081 2,115 2,080 2,094 35,200
2021/07/19 2,116 2,126 2,098 2,102 43,900
2021/07/16 2,104 2,132 2,094 2,126 32,500
2021/07/15 2,150 2,150 2,103 2,110 42,200
2021/07/14 2,153 2,182 2,146 2,154 17,300
2021/07/13 2,158 2,201 2,150 2,175 39,000
2021/07/12 2,127 2,158 2,116 2,158 31,800
2021/07/09 2,112 2,116 2,060 2,105 68,400
2021/07/08 2,175 2,191 2,130 2,141 90,900
2021/07/07 2,195 2,206 2,176 2,185 37,200
2021/07/06 2,209 2,210 2,185 2,195 23,300
2021/07/05 2,196 2,219 2,190 2,207 39,300
2021/07/02 2,174 2,207 2,160 2,196 37,100
2021/07/01 2,197 2,197 2,161 2,177 24,800
2021/06/30 2,201 2,215 2,181 2,186 28,900
2021/06/29 2,180 2,217 2,176 2,194 34,500
2021/06/28 2,184 2,187 2,167 2,184 36,100
2021/06/25 2,184 2,214 2,182 2,184 31,400
2021/06/24 2,199 2,211 2,181 2,182 39,700
2021/06/23 2,225 2,238 2,200 2,203 34,700
2021/06/22 2,247 2,247 2,205 2,227 45,500
2021/06/21 2,250 2,250 2,180 2,198 86,500
2021/06/18 2,321 2,347 2,282 2,282 67,500
2021/06/17 2,370 2,370 2,300 2,334 63,900
2021/06/16 2,360 2,420 2,335 2,374 89,300
2021/06/15 2,290 2,386 2,280 2,351 148,800
2021/06/14 2,329 2,347 2,265 2,290 243,300
2021/06/11 2,513 2,518 2,469 2,478 51,800
2021/06/10 2,441 2,498 2,430 2,496 40,600
2021/06/09 2,482 2,543 2,444 2,456 47,600
2021/06/08 2,415 2,491 2,415 2,463 70,300
2021/06/07 2,364 2,413 2,352 2,407 62,100
2021/06/04 2,367 2,375 2,311 2,320 81,500
2021/06/03 2,392 2,406 2,350 2,365 47,600
2021/06/02 2,470 2,470 2,387 2,394 75,600
2021/06/01 2,442 2,510 2,420 2,487 61,700
2021/05/31 2,426 2,454 2,426 2,442 35,400
2021/05/28 2,400 2,431 2,383 2,420 81,900
2021/05/27 2,470 2,475 2,366 2,383 331,000
2021/05/26 2,482 2,534 2,450 2,494 71,000
2021/05/25 2,511 2,550 2,488 2,489 98,100
2021/05/24 2,640 2,645 2,507 2,517 108,600
2021/05/21 2,600 2,679 2,598 2,647 77,400
2021/05/20 2,504 2,568 2,504 2,566 29,000
2021/05/19 2,490 2,526 2,485 2,515 25,000
2021/05/18 2,488 2,537 2,488 2,528 21,400
2021/05/17 2,585 2,585 2,484 2,498 55,200
2021/05/14 2,535 2,595 2,520 2,552 49,500
2021/05/13 2,530 2,576 2,485 2,485 92,400
2021/05/12 2,675 2,685 2,550 2,588 102,500
2021/05/11 2,750 2,750 2,676 2,676 57,000
2021/05/10 2,797 2,812 2,765 2,783 17,600
2021/05/07 2,741 2,814 2,741 2,797 51,000
2021/05/06 2,741 2,741 2,693 2,725 57,200
2021/04/30 2,757 2,803 2,733 2,733 70,400
2021/04/28 2,801 2,809 2,718 2,741 70,500
2021/04/27 2,852 2,866 2,803 2,808 22,200
2021/04/26 2,871 2,871 2,804 2,852 20,400
2021/04/23 2,855 2,890 2,804 2,843 33,500
2021/04/22 2,806 2,879 2,794 2,846 44,100
2021/04/21 2,800 2,830 2,758 2,776 73,500
2021/04/20 2,849 2,862 2,770 2,845 82,200
2021/04/19 2,924 2,924 2,867 2,872 78,200
2021/04/16 2,936 2,970 2,921 2,921 36,700
2021/04/15 2,995 2,995 2,940 2,958 31,500
2021/04/14 3,005 3,010 2,958 2,995 39,300
2021/04/13 3,035 3,040 3,005 3,010 24,800
2021/04/12 3,090 3,090 3,010 3,060 35,100
2021/04/09 3,015 3,100 3,000 3,090 47,900
2021/04/08 3,015 3,020 2,982 2,997 32,100
2021/04/07 3,030 3,070 2,993 3,040 27,100
2021/04/06 3,120 3,135 3,010 3,010 46,700
2021/04/05 3,150 3,180 3,075 3,100 34,400
2021/04/02 3,110 3,125 3,055 3,115 43,400
2021/04/01 3,015 3,110 2,972 3,105 101,100
2021/03/31 2,979 2,995 2,921 2,972 50,800
2021/03/30 2,953 3,015 2,939 2,954 66,300
2021/03/29 2,996 3,010 2,920 2,953 51,000
2021/03/26 2,952 2,987 2,930 2,952 56,800
2021/03/25 2,940 3,000 2,887 2,951 85,300
2021/03/24 3,025 3,050 2,955 2,955 75,500
2021/03/23 3,155 3,160 3,030 3,055 49,700
2021/03/22 3,125 3,150 3,030 3,115 51,300
2021/03/19 3,050 3,140 3,005 3,140 79,400
2021/03/18 3,050 3,105 3,015 3,055 55,400
2021/03/17 3,100 3,130 3,015 3,045 52,500
2021/03/16 3,035 3,170 3,010 3,105 110,400
2021/03/15 3,060 3,060 2,935 3,000 195,500
2021/03/12 3,150 3,195 3,085 3,115 64,800
2021/03/11 3,075 3,145 3,020 3,135 39,500
2021/03/10 3,145 3,165 3,055 3,075 33,400
2021/03/09 3,015 3,110 2,965 3,095 55,400
2021/03/08 3,115 3,135 3,015 3,060 52,500
2021/03/05 3,000 3,055 2,915 3,055 61,100
2021/03/04 2,973 3,015 2,932 3,010 37,700
2021/03/03 3,020 3,060 2,955 2,988 92,900
2021/03/02 3,155 3,220 3,040 3,045 78,600
2021/03/01 3,225 3,285 3,140 3,185 43,600
2021/02/26 3,200 3,245 3,110 3,190 92,900
2021/02/25 3,350 3,400 3,230 3,275 84,700
2021/02/24 3,535 3,575 3,325 3,330 98,400
2021/02/22 3,470 3,690 3,460 3,540 165,200
2021/02/19 3,320 3,425 3,305 3,400 76,400
2021/02/18 3,420 3,420 3,325 3,375 69,600
2021/02/17 3,325 3,435 3,320 3,420 56,000
2021/02/16 3,420 3,420 3,290 3,325 81,900
2021/02/15 3,500 3,500 3,335 3,420 126,200
2021/02/12 3,200 3,520 3,200 3,485 303,100
2021/02/10 3,100 3,195 3,080 3,160 94,500
2021/02/09 3,060 3,140 3,020 3,045 85,000
2021/02/08 2,932 3,090 2,917 3,090 92,100
2021/02/05 2,959 2,959 2,897 2,919 31,700
2021/02/04 2,980 2,984 2,881 2,895 44,700
2021/02/03 2,990 3,030 2,955 2,982 63,600
2021/02/02 2,900 2,998 2,888 2,998 111,200
2021/02/01 2,776 2,879 2,734 2,857 74,700
2021/01/29 2,879 2,879 2,713 2,740 95,800
2021/01/28 2,760 2,865 2,744 2,851 293,500
2021/01/27 2,868 2,900 2,801 2,825 83,700
2021/01/26 2,850 2,944 2,792 2,818 197,400
2021/01/25 2,751 2,840 2,748 2,833 92,900
2021/01/22 2,759 2,889 2,737 2,748 167,400
2021/01/21 2,725 2,763 2,702 2,723 68,600
2021/01/20 2,611 2,686 2,603 2,686 59,200
2021/01/19 2,605 2,624 2,593 2,611 40,400
2021/01/18 2,615 2,627 2,564 2,605 39,000
2021/01/15 2,656 2,668 2,615 2,629 38,000
2021/01/14 2,661 2,669 2,615 2,633 74,900
2021/01/13 2,700 2,752 2,665 2,670 68,400
2021/01/12 2,790 2,790 2,657 2,676 92,600
2021/01/08 2,679 2,759 2,655 2,747 85,200
2021/01/07 2,685 2,706 2,642 2,646 61,700
2021/01/06 2,660 2,717 2,659 2,685 64,300
2021/01/05 2,643 2,658 2,606 2,639 31,400
2021/01/04 2,694 2,694 2,555 2,646 71,600

このページの先頭へ