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
2025/06/13 1,200 1,244 1,183 1,195 147,900
2025/06/12 1,123 1,223 1,115 1,188 123,800
2025/06/11 1,111 1,144 1,109 1,127 74,500
2025/06/10 1,092 1,115 1,084 1,103 31,800
2025/06/09 1,063 1,100 1,063 1,095 37,000
2025/06/06 1,075 1,090 1,027 1,056 74,000
2025/06/05 1,061 1,122 1,061 1,075 94,000
2025/06/04 1,061 1,075 1,054 1,057 26,000
2025/06/03 1,070 1,088 1,059 1,061 38,600
2025/06/02 1,060 1,088 1,053 1,071 58,800
2025/05/30 991 1,064 990 1,059 85,400
2025/05/29 1,031 1,043 1,025 1,043 38,400
2025/05/28 1,050 1,050 1,005 1,032 21,100
2025/05/27 1,042 1,050 1,031 1,042 18,700
2025/05/26 1,001 1,049 1,001 1,049 38,400
2025/05/23 994 1,024 994 1,007 30,700
2025/05/22 991 1,014 990 993 19,100
2025/05/21 1,001 1,022 999 1,007 40,700
2025/05/20 1,036 1,042 985 986 43,500
2025/05/19 1,031 1,052 1,025 1,036 30,300
2025/05/16 1,043 1,059 1,038 1,039 41,100
2025/05/15 1,033 1,055 1,031 1,043 40,600
2025/05/14 1,023 1,048 1,023 1,047 41,800
2025/05/13 1,027 1,053 1,017 1,021 63,500
2025/05/12 1,017 1,050 1,014 1,014 51,900
2025/05/09 975 1,012 974 1,006 87,800
2025/05/08 977 981 961 974 31,400
2025/05/07 962 984 960 983 27,300
2025/05/02 963 976 948 973 49,400
2025/05/01 950 972 947 963 31,800
2025/04/30 951 967 946 946 36,700
2025/04/28 941 970 940 944 99,500
2025/04/25 970 1,000 969 978 115,600
2025/04/24 964 977 945 959 35,700
2025/04/23 966 994 952 959 57,300
2025/04/22 955 966 936 936 35,600
2025/04/21 935 956 935 952 69,600
2025/04/18 904 934 902 932 48,600
2025/04/17 889 906 888 893 36,100
2025/04/16 920 922 887 889 47,700
2025/04/15 908 927 905 910 37,600
2025/04/14 930 940 908 910 61,600
2025/04/11 860 920 838 917 64,900
2025/04/10 905 905 866 875 54,700
2025/04/09 833 837 779 800 84,000
2025/04/08 823 868 823 842 59,200
2025/04/07 801 816 758 758 122,600
2025/04/04 912 918 828 861 176,100
2025/04/03 945 945 914 930 113,200
2025/04/02 996 996 971 971 57,100
2025/04/01 991 1,014 985 988 42,700
2025/03/31 1,000 1,004 976 981 65,700
2025/03/28 1,028 1,049 1,012 1,012 35,800
2025/03/27 1,011 1,032 1,006 1,028 35,200
2025/03/26 996 1,026 988 1,020 45,500
2025/03/25 994 1,000 988 996 18,500
2025/03/24 991 1,004 988 988 20,400
2025/03/21 1,007 1,015 996 1,001 23,700
2025/03/19 1,020 1,025 1,005 1,007 19,900
2025/03/18 1,020 1,032 1,012 1,018 74,600
2025/03/17 989 1,038 989 1,007 100,200
2025/03/14 971 995 966 974 119,000
2025/03/13 1,010 1,057 995 1,005 160,300
2025/03/12 1,023 1,035 1,011 1,023 45,400
2025/03/11 1,007 1,036 981 1,028 78,100
2025/03/10 990 1,035 989 1,028 62,000
2025/03/07 987 1,005 986 990 28,600
2025/03/06 974 998 970 998 47,800
2025/03/05 955 983 955 961 60,000
2025/03/04 960 980 940 970 96,300
2025/03/03 969 982 942 967 57,500
2025/02/28 990 1,008 936 943 114,900
2025/02/27 971 1,004 968 998 43,400
2025/02/26 957 973 948 962 42,800
2025/02/25 971 978 957 957 32,700
2025/02/21 986 989 974 982 47,700
2025/02/20 1,010 1,018 984 984 61,700
2025/02/19 991 1,019 991 1,010 59,700
2025/02/18 987 1,002 977 994 28,800
2025/02/17 979 1,006 973 990 31,100
2025/02/14 987 1,002 971 979 43,800
2025/02/13 992 993 981 986 36,700
2025/02/12 1,008 1,015 990 997 43,400
2025/02/10 984 1,011 981 999 32,200
2025/02/07 990 1,004 982 989 28,100
2025/02/06 977 998 963 990 59,200
2025/02/05 987 987 960 966 55,000
2025/02/04 944 985 944 978 44,100
2025/02/03 963 977 935 937 73,100
2025/01/31 990 990 971 976 70,000
2025/01/30 1,017 1,024 995 1,002 48,900
2025/01/29 993 1,064 989 1,025 317,400
2025/01/28 951 1,010 950 986 78,100
2025/01/27 981 987 953 964 48,800
2025/01/24 932 979 924 971 80,700
2025/01/23 931 932 911 920 41,800
2025/01/22 935 947 921 939 44,900
2025/01/21 915 938 915 928 34,200
2025/01/20 900 917 892 911 47,800
2025/01/17 904 912 894 898 80,500
2025/01/16 932 946 900 904 83,800
2025/01/15 936 940 926 932 32,100
2025/01/14 980 981 930 937 107,900
2025/01/10 1,008 1,008 987 989 47,800
2025/01/09 1,005 1,012 982 1,011 62,400
2025/01/08 1,038 1,052 1,006 1,008 117,700
2025/01/07 991 1,019 982 1,011 82,800
2025/01/06 1,006 1,013 961 961 94,100

このページの先頭へ