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
2026/06/16 788 805 762 792 52,800
2026/06/15 849 850 788 788 128,800
2026/06/12 782 815 771 803 105,200
2026/06/11 751 778 751 761 40,200
2026/06/10 810 815 752 763 106,200
2026/06/09 782 857 771 807 662,200
2026/06/08 698 715 694 707 31,100
2026/06/05 696 720 696 720 18,700
2026/06/04 698 699 693 698 51,700
2026/06/03 701 704 699 700 36,500
2026/06/02 703 710 701 701 26,200
2026/06/01 715 732 700 706 78,700
2026/05/29 720 727 713 715 62,300
2026/05/28 747 747 717 718 75,500
2026/05/27 751 755 748 749 41,500
2026/05/26 755 755 752 752 26,800
2026/05/25 771 771 755 756 46,800
2026/05/22 766 774 760 771 26,300
2026/05/21 765 766 760 762 23,700
2026/05/20 774 774 762 764 19,500
2026/05/19 762 774 762 774 28,300
2026/05/18 762 768 760 761 35,000
2026/05/15 775 784 760 764 37,600
2026/05/14 781 782 770 770 47,900
2026/05/13 786 790 782 782 21,500
2026/05/12 787 796 781 782 26,300
2026/05/11 804 805 783 783 79,600
2026/05/08 805 812 804 804 36,600
2026/05/07 821 822 809 809 31,500
2026/05/01 812 820 804 810 22,600
2026/04/30 810 811 802 808 46,300
2026/04/28 812 823 810 816 74,600
2026/04/27 831 872 831 872 61,800
2026/04/24 843 850 834 846 53,300
2026/04/23 851 854 845 850 25,800
2026/04/22 860 860 851 852 12,100
2026/04/21 860 873 858 858 31,000
2026/04/20 881 881 854 859 20,700
2026/04/17 900 916 879 879 36,000
2026/04/16 879 900 877 890 54,700
2026/04/15 872 896 862 873 79,900
2026/04/14 869 873 860 869 25,400
2026/04/13 850 864 850 857 20,800
2026/04/10 868 868 850 850 27,600
2026/04/09 881 881 857 857 26,200
2026/04/08 887 890 871 886 54,700
2026/04/07 875 883 869 872 31,800
2026/04/06 865 874 855 874 32,100
2026/04/03 851 867 851 855 38,500
2026/03/27 802 840 802 840 47,600
2026/03/26 823 830 802 808 27,800
2026/03/25 820 825 817 824 24,300
2026/03/24 801 814 794 808 44,200
2026/03/23 822 825 776 778 151,000
2026/03/19 861 861 813 822 95,200
2026/03/18 863 869 840 861 71,600
2026/03/17 870 872 840 863 92,700
2026/03/16 889 889 844 865 129,500
2026/03/13 866 898 866 888 140,600
2026/03/12 873 873 856 856 34,200
2026/03/11 863 885 863 873 65,100
2026/03/10 860 864 845 862 82,300
2026/03/09 816 850 814 840 52,800
2026/03/06 823 853 823 853 67,400
2026/03/05 812 839 812 827 50,800
2026/03/04 802 834 787 791 134,600
2026/03/03 840 854 817 817 86,300
2026/03/02 850 865 840 843 102,000
2026/02/27 844 858 837 850 106,800
2026/02/26 793 834 793 832 85,800
2026/02/25 767 805 767 796 64,600
2026/02/24 785 787 761 761 68,400
2026/02/20 796 796 782 785 61,300
2026/02/19 805 807 796 800 61,200
2026/02/18 802 815 802 805 48,000
2026/02/17 806 811 799 802 34,900
2026/02/16 801 807 793 807 81,800
2026/02/13 833 835 802 802 80,400
2026/02/12 830 844 828 833 49,100
2026/02/10 829 839 819 828 60,900
2026/02/09 823 836 814 822 56,400
2026/02/06 814 814 803 808 31,900
2026/02/05 814 822 809 814 47,500
2026/02/04 814 819 807 809 60,500
2026/02/03 831 831 809 817 80,400
2026/02/02 842 883 814 816 222,100
2026/01/30 830 835 828 833 30,700
2026/01/29 834 838 833 833 25,900
2026/01/28 837 840 833 833 33,200
2026/01/27 840 843 834 837 94,400
2026/01/26 857 859 836 836 58,500
2026/01/23 854 873 848 856 78,100
2026/01/22 867 867 846 846 75,500
2026/01/21 858 872 850 861 52,600
2026/01/20 879 881 860 860 71,600
2026/01/19 915 916 877 879 81,800
2026/01/16 991 995 904 915 193,700
2026/01/15 862 950 856 928 220,900
2026/01/14 862 875 856 861 43,000
2026/01/13 870 874 858 862 60,500
2026/01/09 848 857 845 857 27,200
2026/01/08 858 861 850 850 36,400
2026/01/07 850 862 843 854 45,400
2026/01/06 830 850 830 850 42,500
2026/01/05 832 836 822 830 41,700

このページの先頭へ