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
2022/12/30 939 964 910 955 201,000
2022/12/29 873 926 872 924 107,400
2022/12/28 870 885 838 882 154,200
2022/12/27 871 889 871 883 87,800
2022/12/26 896 898 865 871 115,100
2022/12/23 918 918 893 898 148,400
2022/12/22 968 971 925 931 146,200
2022/12/21 982 993 948 955 131,700
2022/12/20 1,006 1,009 957 971 245,100
2022/12/19 1,022 1,036 997 1,017 129,500
2022/12/16 1,055 1,056 1,006 1,027 271,700
2022/12/15 1,092 1,092 1,074 1,075 93,700
2022/12/14 1,144 1,144 1,084 1,096 124,100
2022/12/13 1,130 1,164 1,108 1,133 119,700
2022/12/12 1,239 1,245 1,120 1,122 308,500
2022/12/09 1,237 1,245 1,209 1,210 103,500
2022/12/08 1,240 1,240 1,191 1,217 89,900
2022/12/07 1,230 1,247 1,214 1,245 47,200
2022/12/06 1,231 1,265 1,221 1,242 79,500
2022/12/05 1,259 1,262 1,202 1,221 99,200
2022/12/02 1,283 1,301 1,254 1,277 85,700
2022/12/01 1,277 1,309 1,267 1,293 150,900
2022/11/30 1,259 1,259 1,219 1,247 89,400
2022/11/29 1,256 1,288 1,242 1,271 77,000
2022/11/28 1,263 1,285 1,248 1,282 104,800
2022/11/25 1,250 1,263 1,230 1,258 94,200
2022/11/24 1,203 1,264 1,203 1,252 155,200
2022/11/22 1,210 1,216 1,191 1,198 61,800
2022/11/21 1,217 1,230 1,191 1,210 96,900
2022/11/18 1,146 1,217 1,143 1,208 188,200
2022/11/17 1,183 1,183 1,121 1,152 73,200
2022/11/16 1,140 1,181 1,140 1,175 90,600
2022/11/15 1,147 1,163 1,108 1,151 80,800
2022/11/14 1,112 1,165 1,112 1,147 84,100
2022/11/11 1,110 1,129 1,104 1,120 65,900
2022/11/10 1,097 1,105 1,082 1,094 31,700
2022/11/09 1,118 1,118 1,093 1,097 21,200
2022/11/08 1,072 1,111 1,069 1,100 68,900
2022/11/07 1,052 1,103 1,043 1,082 59,700
2022/11/04 1,070 1,073 1,043 1,048 78,800
2022/11/02 1,109 1,117 1,080 1,080 86,400
2022/11/01 1,136 1,154 1,113 1,128 74,500
2022/10/31 1,087 1,143 1,077 1,141 132,200
2022/10/28 1,051 1,092 1,026 1,087 183,000
2022/10/27 1,062 1,087 1,040 1,076 140,400
2022/10/26 1,087 1,340 1,056 1,066 1,402,500
2022/10/25 1,050 1,064 1,038 1,057 45,200
2022/10/24 1,029 1,054 1,022 1,054 34,800
2022/10/21 1,048 1,048 1,023 1,035 43,400
2022/10/20 1,046 1,056 1,035 1,056 37,100
2022/10/19 1,066 1,075 1,053 1,059 20,400
2022/10/18 1,080 1,105 1,051 1,066 76,000
2022/10/17 1,037 1,046 1,027 1,037 21,200
2022/10/14 1,020 1,067 1,014 1,046 69,400
2022/10/13 1,032 1,038 1,004 1,005 61,700
2022/10/12 1,060 1,090 1,036 1,039 69,900
2022/10/11 1,060 1,081 1,046 1,077 87,400
2022/10/07 1,035 1,104 1,022 1,084 115,500
2022/10/06 1,066 1,080 1,044 1,045 60,400
2022/10/05 1,097 1,129 1,038 1,048 143,300
2022/10/04 1,094 1,094 1,061 1,085 102,000
2022/10/03 1,079 1,110 1,025 1,098 98,100
2022/09/30 1,105 1,105 1,064 1,069 73,500
2022/09/29 1,128 1,163 1,111 1,114 97,900
2022/09/28 1,169 1,170 1,060 1,085 162,700
2022/09/27 1,183 1,203 1,139 1,170 107,100
2022/09/26 1,124 1,187 1,112 1,161 144,900
2022/09/22 1,103 1,149 1,100 1,137 81,100
2022/09/21 1,117 1,132 1,084 1,126 181,700
2022/09/20 1,155 1,168 1,098 1,117 197,900
2022/09/16 1,167 1,172 1,105 1,172 370,100
2022/09/15 1,198 1,310 1,118 1,179 831,700
2022/09/14 1,121 1,409 1,074 1,209 2,024,800
2022/09/13 1,033 1,149 1,033 1,149 755,300
2022/09/12 988 999 940 999 558,400
2022/09/09 857 860 837 849 143,100
2022/09/08 850 865 847 857 45,400
2022/09/07 846 848 818 836 86,800
2022/09/06 859 865 844 854 64,600
2022/09/05 832 858 820 854 66,800
2022/09/02 862 867 832 841 125,400
2022/09/01 878 878 857 860 52,400
2022/08/31 880 888 872 880 32,300
2022/08/30 880 890 877 884 66,800
2022/08/29 851 867 851 860 82,700
2022/08/26 896 905 880 889 43,100
2022/08/25 878 899 875 899 72,900
2022/08/24 870 884 863 878 80,800
2022/08/23 875 885 871 875 100,100
2022/08/22 912 912 889 898 114,800
2022/08/19 941 945 913 921 86,100
2022/08/18 951 951 925 937 40,500
2022/08/17 925 967 913 960 74,400
2022/08/16 928 938 921 922 67,700
2022/08/15 959 959 922 922 47,800
2022/08/12 944 982 931 944 52,100
2022/08/10 950 952 935 937 48,100
2022/08/09 935 968 932 960 52,100
2022/08/08 967 971 937 949 75,700
2022/08/05 1,001 1,010 975 978 61,000
2022/08/04 983 1,007 974 1,003 69,600
2022/08/03 953 992 953 968 90,900
2022/08/02 950 972 945 947 90,900
2022/08/01 915 950 905 950 75,000
2022/07/29 921 937 909 915 101,700
2022/07/28 926 937 910 936 128,100
2022/07/27 930 930 893 916 158,000
2022/07/26 960 962 912 925 231,100
2022/07/25 1,006 1,011 963 965 275,800
2022/07/22 972 1,043 968 1,033 490,000
2022/07/21 910 968 910 964 236,500
2022/07/20 885 910 875 900 126,400
2022/07/19 875 882 842 882 146,400
2022/07/15 875 922 866 872 312,600
2022/07/14 882 893 851 857 466,800
2022/07/13 815 966 807 898 2,253,900
2022/07/12 829 829 809 817 29,500
2022/07/11 852 853 821 832 40,800
2022/07/08 807 865 803 837 136,700
2022/07/07 818 818 802 807 39,600
2022/07/06 788 809 785 808 49,000
2022/07/05 784 802 781 792 46,800
2022/07/04 801 811 774 777 87,900
2022/07/01 809 815 781 786 95,000
2022/06/30 838 842 807 809 112,900
2022/06/29 842 847 814 847 87,900
2022/06/28 865 865 832 855 62,700
2022/06/27 863 885 855 879 70,900
2022/06/24 808 873 808 852 172,100
2022/06/23 789 805 780 794 98,900
2022/06/22 850 850 789 789 159,100
2022/06/21 871 873 846 851 45,900
2022/06/20 879 879 848 856 33,200
2022/06/17 879 884 859 862 61,000
2022/06/16 924 928 890 891 47,500
2022/06/15 944 946 903 906 73,200
2022/06/14 917 968 917 951 71,000
2022/06/13 970 972 930 941 102,000
2022/06/10 997 997 966 974 70,000
2022/06/09 955 997 946 987 57,200
2022/06/08 940 963 938 963 31,800
2022/06/07 950 950 928 938 30,000
2022/06/06 917 949 909 946 31,200
2022/06/03 907 921 906 917 37,600
2022/06/02 902 920 891 896 50,600
2022/06/01 913 923 904 922 18,600
2022/05/31 915 929 900 911 35,900
2022/05/30 883 925 883 920 57,200
2022/05/27 912 914 875 882 25,600
2022/05/26 898 915 895 901 29,200
2022/05/25 898 898 876 889 24,900
2022/05/24 937 937 897 902 33,300
2022/05/23 891 930 890 930 37,400
2022/05/20 888 900 870 900 23,400
2022/05/19 888 897 873 888 36,700
2022/05/18 899 912 890 905 28,000
2022/05/17 899 899 872 892 31,200
2022/05/16 900 915 880 900 24,100
2022/05/13 852 909 840 901 53,100
2022/05/12 896 898 837 845 74,400
2022/05/11 881 918 881 911 40,400
2022/05/10 891 891 865 881 63,200
2022/05/09 920 925 892 892 43,400
2022/05/06 959 959 926 926 37,700
2022/05/02 929 953 923 946 69,500
2022/04/28 950 951 920 935 47,600
2022/04/27 936 949 908 945 85,700
2022/04/26 963 963 937 961 28,500
2022/04/25 922 947 922 933 39,600
2022/04/22 958 961 939 950 67,500
2022/04/21 984 991 966 976 60,500
2022/04/20 1,029 1,029 971 984 81,600
2022/04/19 1,008 1,016 996 1,007 52,900
2022/04/18 1,038 1,040 999 1,005 51,300
2022/04/15 1,017 1,045 1,017 1,040 40,900
2022/04/14 1,074 1,074 1,023 1,033 33,000
2022/04/13 1,024 1,058 1,024 1,052 38,600
2022/04/12 999 1,034 998 1,010 55,800
2022/04/11 1,056 1,060 1,005 1,006 143,000
2022/04/08 1,071 1,096 1,066 1,096 64,100
2022/04/07 1,097 1,097 1,057 1,062 91,900
2022/04/06 1,165 1,165 1,101 1,132 83,700
2022/04/05 1,131 1,165 1,107 1,150 128,200
2022/04/04 1,067 1,120 1,050 1,115 128,900
2022/04/01 1,017 1,053 1,003 1,040 38,200
2022/03/31 1,052 1,052 1,019 1,021 53,200
2022/03/30 1,018 1,064 1,018 1,063 78,400
2022/03/29 1,004 1,025 990 1,020 68,200
2022/03/28 1,045 1,045 997 998 62,900
2022/03/25 1,053 1,054 1,017 1,034 39,900
2022/03/24 1,035 1,043 1,009 1,039 47,200
2022/03/23 1,034 1,069 1,028 1,045 52,600
2022/03/22 1,055 1,062 1,008 1,021 66,500
2022/03/18 999 1,049 999 1,047 81,400
2022/03/17 981 1,010 976 1,003 78,000
2022/03/16 960 980 938 978 69,500
2022/03/15 913 952 894 949 71,300
2022/03/14 897 957 867 928 117,000
2022/03/11 952 960 906 912 96,100
2022/03/10 950 979 950 975 49,600
2022/03/09 966 967 917 925 55,900
2022/03/08 923 984 917 951 74,100
2022/03/07 965 965 926 942 68,100
2022/03/04 1,001 1,002 970 995 77,900
2022/03/03 1,057 1,067 1,010 1,016 75,400
2022/03/02 1,040 1,050 997 1,036 110,400
2022/03/01 997 1,071 995 1,050 159,700
2022/02/28 957 985 930 982 103,600
2022/02/25 913 950 904 942 121,500
2022/02/24 882 902 867 883 73,400
2022/02/22 866 910 865 893 78,300
2022/02/21 865 893 852 888 91,700
2022/02/18 840 905 840 905 149,800
2022/02/17 900 900 864 864 101,000
2022/02/16 918 924 899 905 47,400
2022/02/15 907 917 889 899 52,300
2022/02/14 921 922 888 897 108,900
2022/02/10 941 965 936 960 88,500
2022/02/09 907 931 889 926 110,200
2022/02/08 919 928 888 892 135,500
2022/02/07 952 964 925 927 105,000
2022/02/04 978 989 944 982 91,900
2022/02/03 1,028 1,028 974 993 101,700
2022/02/02 972 1,032 972 1,023 113,400
2022/02/01 980 1,020 970 977 168,500
2022/01/31 945 973 944 954 111,900
2022/01/28 970 983 933 955 115,400
2022/01/27 1,016 1,027 961 961 160,400
2022/01/26 1,003 1,049 993 1,031 106,300
2022/01/25 1,083 1,090 1,007 1,012 104,700
2022/01/24 1,075 1,088 1,050 1,080 95,100
2022/01/21 1,088 1,121 1,079 1,115 62,600
2022/01/20 1,074 1,124 1,060 1,118 62,000
2022/01/19 1,095 1,125 1,081 1,086 56,400
2022/01/18 1,101 1,131 1,081 1,118 73,900
2022/01/17 1,120 1,148 1,101 1,107 43,900
2022/01/14 1,135 1,135 1,094 1,133 86,000
2022/01/13 1,220 1,220 1,155 1,161 61,500
2022/01/12 1,209 1,245 1,209 1,245 65,000
2022/01/11 1,190 1,195 1,165 1,179 37,300
2022/01/07 1,192 1,194 1,141 1,186 88,400
2022/01/06 1,201 1,225 1,178 1,192 79,200
2022/01/05 1,285 1,285 1,215 1,236 84,200
2022/01/04 1,320 1,333 1,270 1,281 49,100

このページの先頭へ