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
2023/12/29 1,725 1,741 1,673 1,690 289,400
2023/12/28 1,767 1,773 1,706 1,739 351,300
2023/12/27 1,739 1,809 1,735 1,807 315,800
2023/12/26 1,788 1,838 1,735 1,739 339,100
2023/12/25 1,743 1,839 1,743 1,805 337,300
2023/12/22 1,800 1,829 1,735 1,765 385,000
2023/12/21 1,803 1,839 1,770 1,791 508,200
2023/12/20 1,850 1,925 1,826 1,843 1,159,600
2023/12/19 1,684 1,820 1,684 1,820 730,500
2023/12/18 1,765 1,770 1,673 1,680 706,200
2023/12/15 1,560 1,701 1,547 1,696 714,000
2023/12/14 1,525 1,589 1,520 1,583 544,300
2023/12/13 1,425 1,535 1,405 1,510 503,200
2023/12/12 1,592 1,596 1,423 1,452 1,418,200
2023/12/11 1,575 1,575 1,521 1,575 674,300
2023/12/08 1,294 1,320 1,273 1,275 199,100
2023/12/07 1,301 1,305 1,260 1,280 132,900
2023/12/06 1,310 1,336 1,297 1,308 109,700
2023/12/05 1,357 1,360 1,305 1,306 136,600
2023/12/04 1,329 1,409 1,317 1,379 168,100
2023/12/01 1,372 1,387 1,332 1,337 66,500
2023/11/30 1,371 1,387 1,353 1,379 80,400
2023/11/29 1,311 1,379 1,311 1,370 104,900
2023/11/28 1,331 1,337 1,291 1,311 85,000
2023/11/27 1,399 1,410 1,327 1,329 123,100
2023/11/24 1,370 1,410 1,356 1,374 94,100
2023/11/22 1,435 1,435 1,366 1,372 116,900
2023/11/21 1,405 1,436 1,387 1,435 115,800
2023/11/20 1,372 1,428 1,366 1,395 94,700
2023/11/17 1,404 1,404 1,348 1,365 84,700
2023/11/16 1,390 1,405 1,364 1,394 69,900
2023/11/15 1,406 1,423 1,388 1,409 60,300
2023/11/14 1,385 1,435 1,379 1,392 49,700
2023/11/13 1,414 1,429 1,379 1,400 66,400
2023/11/10 1,420 1,429 1,392 1,426 58,700
2023/11/09 1,395 1,442 1,391 1,439 57,300
2023/11/08 1,413 1,448 1,385 1,393 78,900
2023/11/07 1,400 1,415 1,372 1,413 76,100
2023/11/06 1,362 1,426 1,350 1,401 111,900
2023/11/02 1,281 1,341 1,276 1,332 73,300
2023/11/01 1,333 1,333 1,276 1,281 87,900
2023/10/31 1,300 1,324 1,280 1,319 57,400
2023/10/30 1,353 1,359 1,306 1,309 79,800
2023/10/27 1,358 1,393 1,342 1,383 69,200
2023/10/26 1,399 1,415 1,370 1,370 63,000
2023/10/25 1,400 1,428 1,386 1,394 65,100
2023/10/24 1,345 1,395 1,286 1,386 117,400
2023/10/23 1,366 1,380 1,331 1,331 68,900
2023/10/20 1,352 1,379 1,340 1,366 57,400
2023/10/19 1,402 1,426 1,375 1,375 52,400
2023/10/18 1,378 1,408 1,368 1,406 54,700
2023/10/17 1,444 1,450 1,377 1,378 58,000
2023/10/16 1,400 1,419 1,390 1,411 74,400
2023/10/13 1,487 1,489 1,441 1,445 81,300
2023/10/12 1,577 1,594 1,498 1,514 208,600
2023/10/11 1,497 1,558 1,493 1,546 182,800
2023/10/10 1,470 1,486 1,451 1,471 81,100
2023/10/06 1,423 1,460 1,388 1,453 109,900
2023/10/05 1,385 1,405 1,358 1,393 120,700
2023/10/04 1,417 1,427 1,349 1,377 218,200
2023/10/03 1,460 1,468 1,425 1,447 114,200
2023/10/02 1,500 1,510 1,464 1,468 74,300
2023/09/29 1,500 1,530 1,481 1,490 67,200
2023/09/28 1,532 1,541 1,486 1,500 78,400
2023/09/27 1,483 1,534 1,478 1,530 94,600
2023/09/26 1,516 1,518 1,488 1,495 92,700
2023/09/25 1,503 1,524 1,484 1,524 93,500
2023/09/22 1,420 1,528 1,415 1,516 194,000
2023/09/21 1,477 1,484 1,433 1,441 150,400
2023/09/20 1,522 1,528 1,475 1,477 104,800
2023/09/19 1,532 1,532 1,471 1,522 173,000
2023/09/15 1,503 1,547 1,503 1,541 197,300
2023/09/14 1,481 1,538 1,476 1,504 213,300
2023/09/13 1,459 1,534 1,450 1,501 248,000
2023/09/12 1,482 1,537 1,466 1,478 318,600
2023/09/11 1,603 1,615 1,480 1,500 775,900
2023/09/08 1,721 1,799 1,716 1,763 361,300
2023/09/07 1,754 1,755 1,691 1,704 218,600
2023/09/06 1,805 1,807 1,746 1,755 222,400
2023/09/05 1,721 1,789 1,721 1,784 176,200
2023/09/04 1,781 1,812 1,715 1,723 334,300
2023/09/01 1,719 1,746 1,700 1,741 109,400
2023/08/31 1,735 1,752 1,691 1,706 115,300
2023/08/30 1,788 1,792 1,718 1,725 207,900
2023/08/29 1,729 1,762 1,705 1,748 125,600
2023/08/28 1,752 1,788 1,710 1,715 152,900
2023/08/25 1,656 1,771 1,600 1,739 259,600
2023/08/24 1,724 1,732 1,665 1,683 289,100
2023/08/23 1,633 1,658 1,604 1,644 92,200
2023/08/22 1,679 1,682 1,631 1,644 116,100
2023/08/21 1,623 1,680 1,613 1,668 139,100
2023/08/18 1,590 1,633 1,562 1,602 168,500
2023/08/17 1,627 1,631 1,592 1,626 149,600
2023/08/16 1,675 1,715 1,638 1,644 142,600
2023/08/15 1,713 1,713 1,661 1,686 97,300
2023/08/14 1,697 1,729 1,673 1,673 118,300
2023/08/10 1,695 1,710 1,669 1,706 161,700
2023/08/09 1,707 1,739 1,690 1,713 138,900
2023/08/08 1,780 1,780 1,712 1,721 157,700
2023/08/07 1,738 1,801 1,725 1,789 164,700
2023/08/04 1,790 1,803 1,753 1,778 219,800
2023/08/03 1,801 1,836 1,784 1,818 133,800
2023/08/02 1,830 1,860 1,811 1,828 178,300
2023/08/01 1,859 1,886 1,810 1,850 215,500
2023/07/31 1,795 1,845 1,759 1,840 231,900
2023/07/28 1,761 1,761 1,700 1,735 354,400
2023/07/27 1,770 1,803 1,766 1,779 195,800
2023/07/26 1,817 1,836 1,783 1,797 218,500
2023/07/25 1,860 1,861 1,810 1,843 205,900
2023/07/24 1,892 1,911 1,846 1,875 146,900
2023/07/21 1,880 1,902 1,846 1,855 262,400
2023/07/20 1,943 1,955 1,915 1,915 186,400
2023/07/19 2,015 2,016 1,930 1,961 415,800
2023/07/18 2,012 2,042 1,996 2,024 253,300
2023/07/14 2,170 2,206 2,031 2,031 398,300
2023/07/13 2,121 2,171 2,088 2,132 384,700
2023/07/12 2,152 2,178 2,108 2,137 354,100
2023/07/11 2,063 2,160 2,063 2,146 519,800
2023/07/10 2,000 2,069 1,992 2,053 371,900
2023/07/07 2,001 2,091 1,996 1,999 502,800
2023/07/06 2,110 2,124 2,016 2,031 549,800
2023/07/05 2,215 2,256 2,162 2,187 465,000
2023/07/04 2,301 2,310 2,201 2,262 798,900
2023/07/03 2,340 2,343 2,222 2,298 1,004,800
2023/06/30 2,065 2,264 2,062 2,195 1,010,700
2023/06/29 2,064 2,210 2,020 2,082 777,100
2023/06/28 2,075 2,108 2,007 2,029 386,700
2023/06/27 2,067 2,087 1,980 2,020 524,700
2023/06/26 2,186 2,217 2,090 2,101 550,300
2023/06/23 2,305 2,370 2,150 2,209 666,900
2023/06/22 2,323 2,494 2,265 2,286 1,041,800
2023/06/21 2,419 2,490 2,325 2,343 1,113,700
2023/06/20 2,420 2,440 2,323 2,388 836,700
2023/06/19 2,460 2,519 2,346 2,446 1,679,600
2023/06/16 2,159 2,520 2,140 2,428 2,913,300
2023/06/15 2,143 2,320 2,135 2,163 1,413,900
2023/06/14 2,480 2,550 2,121 2,167 2,582,000
2023/06/13 2,339 2,520 2,220 2,345 6,118,800
2023/06/12 2,189 2,189 2,189 2,189 108,000
2023/06/09 1,734 1,815 1,720 1,789 1,057,700
2023/06/08 1,834 1,842 1,661 1,703 1,328,700
2023/06/07 1,778 1,911 1,769 1,870 1,550,700
2023/06/06 1,784 1,867 1,713 1,780 1,300,900
2023/06/05 1,698 1,812 1,673 1,807 1,236,600
2023/06/02 1,673 1,697 1,590 1,643 718,900
2023/06/01 1,595 1,660 1,550 1,647 1,014,400
2023/05/31 1,505 1,652 1,463 1,609 1,618,400
2023/05/30 1,430 1,504 1,391 1,475 429,900
2023/05/29 1,411 1,532 1,402 1,433 721,200
2023/05/26 1,450 1,510 1,341 1,365 900,200
2023/05/25 1,400 1,405 1,345 1,381 230,400
2023/05/24 1,315 1,407 1,315 1,388 264,600
2023/05/23 1,302 1,368 1,294 1,331 233,500
2023/05/22 1,275 1,290 1,261 1,283 60,100
2023/05/19 1,295 1,299 1,256 1,265 86,100
2023/05/18 1,305 1,317 1,275 1,287 80,700
2023/05/17 1,293 1,322 1,290 1,293 94,800
2023/05/16 1,284 1,289 1,237 1,278 81,900
2023/05/15 1,250 1,289 1,245 1,279 87,200
2023/05/12 1,339 1,340 1,243 1,257 178,100
2023/05/11 1,276 1,318 1,270 1,311 176,700
2023/05/10 1,242 1,269 1,215 1,264 142,600
2023/05/09 1,208 1,232 1,201 1,223 147,000
2023/05/08 1,195 1,210 1,166 1,186 137,500
2023/05/02 1,182 1,187 1,159 1,169 84,200
2023/05/01 1,163 1,182 1,157 1,171 93,900
2023/04/28 1,158 1,160 1,123 1,156 79,800
2023/04/27 1,123 1,154 1,121 1,140 81,600
2023/04/26 1,147 1,149 1,113 1,120 149,600
2023/04/25 1,153 1,174 1,137 1,165 122,400
2023/04/24 1,130 1,165 1,127 1,137 151,000
2023/04/21 1,153 1,162 1,112 1,112 275,200
2023/04/20 1,236 1,236 1,175 1,175 175,800
2023/04/19 1,234 1,245 1,198 1,223 157,500
2023/04/18 1,192 1,234 1,189 1,230 203,000
2023/04/17 1,206 1,215 1,165 1,176 123,300
2023/04/14 1,207 1,228 1,167 1,203 191,200
2023/04/13 1,151 1,219 1,142 1,200 434,400
2023/04/12 1,227 1,229 1,157 1,172 352,900
2023/04/11 1,248 1,249 1,180 1,220 451,700
2023/04/10 1,269 1,341 1,267 1,320 276,500
2023/04/07 1,265 1,299 1,231 1,262 290,700
2023/04/06 1,370 1,377 1,240 1,249 554,300
2023/04/05 1,431 1,462 1,396 1,415 194,500
2023/04/04 1,481 1,521 1,454 1,461 348,100
2023/04/03 1,393 1,484 1,382 1,479 341,500
2023/03/31 1,432 1,440 1,352 1,376 224,600
2023/03/30 1,463 1,470 1,393 1,412 155,100
2023/03/29 1,381 1,441 1,367 1,435 207,600
2023/03/28 1,441 1,459 1,344 1,380 397,900
2023/03/27 1,400 1,485 1,397 1,450 659,100
2023/03/24 1,401 1,404 1,321 1,359 478,000
2023/03/23 1,471 1,477 1,377 1,416 475,100
2023/03/22 1,486 1,539 1,466 1,499 378,100
2023/03/20 1,606 1,636 1,423 1,456 904,500
2023/03/17 1,520 1,624 1,492 1,601 945,500
2023/03/16 1,445 1,510 1,405 1,478 756,000
2023/03/15 1,320 1,451 1,300 1,445 784,300
2023/03/14 1,260 1,348 1,231 1,290 491,800
2023/03/13 1,185 1,358 1,172 1,256 790,700
2023/03/10 1,264 1,297 1,258 1,266 198,300
2023/03/09 1,283 1,299 1,264 1,283 144,200
2023/03/08 1,287 1,313 1,256 1,270 315,900
2023/03/07 1,278 1,399 1,255 1,321 620,000
2023/03/06 1,278 1,315 1,241 1,277 435,300
2023/03/03 1,159 1,237 1,157 1,230 308,200
2023/03/02 1,157 1,163 1,130 1,157 67,800
2023/03/01 1,163 1,168 1,131 1,157 122,100
2023/02/28 1,123 1,170 1,120 1,161 120,400
2023/02/27 1,131 1,162 1,116 1,123 137,700
2023/02/24 1,085 1,143 1,078 1,135 118,500
2023/02/22 1,083 1,085 1,057 1,084 52,400
2023/02/21 1,080 1,118 1,077 1,097 99,500
2023/02/20 1,053 1,077 1,035 1,071 34,700
2023/02/17 1,044 1,053 1,030 1,048 27,300
2023/02/16 1,061 1,079 1,049 1,056 36,200
2023/02/15 1,087 1,087 1,057 1,061 32,200
2023/02/14 1,081 1,113 1,070 1,079 40,600
2023/02/13 1,124 1,124 1,068 1,077 86,000
2023/02/10 1,172 1,182 1,105 1,119 136,600
2023/02/09 1,127 1,190 1,110 1,164 289,000
2023/02/08 1,145 1,145 1,098 1,138 69,500
2023/02/07 1,125 1,137 1,117 1,130 75,800
2023/02/06 1,108 1,132 1,102 1,115 46,000
2023/02/03 1,118 1,118 1,095 1,105 35,800
2023/02/02 1,145 1,165 1,118 1,120 96,000
2023/02/01 1,100 1,160 1,100 1,133 98,100
2023/01/31 1,116 1,116 1,080 1,089 60,200
2023/01/30 1,100 1,148 1,100 1,118 78,600
2023/01/27 1,113 1,117 1,083 1,091 66,000
2023/01/26 1,123 1,133 1,091 1,105 132,300
2023/01/25 1,053 1,108 1,053 1,107 147,800
2023/01/24 1,040 1,071 1,034 1,047 140,700
2023/01/23 992 1,026 992 1,026 63,300
2023/01/20 973 997 973 984 26,500
2023/01/19 971 995 961 981 42,500
2023/01/18 957 1,001 957 1,001 89,600
2023/01/17 970 986 942 944 69,100
2023/01/16 960 984 957 969 49,600
2023/01/13 1,001 1,010 964 968 79,000
2023/01/12 990 1,009 982 1,009 46,100
2023/01/11 1,010 1,018 990 995 64,200
2023/01/10 977 1,002 960 999 75,800
2023/01/06 941 973 931 966 44,300
2023/01/05 949 960 934 952 50,000
2023/01/04 965 974 941 949 99,500

このページの先頭へ