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 |