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
2026/10/30 1,000 1,029 953 972 1,015,700
2026/10/29 1,119 1,139 1,019 1,050 1,429,400
2026/10/28 1,265 1,310 1,102 1,146 2,136,300
2026/10/27 1,350 1,478 1,247 1,365 4,724,300
2026/10/26 1,431 1,447 1,252 1,337 3,366,100
2026/10/23 1,462 1,575 1,256 1,366 4,919,600
2026/10/22 1,831 1,881 1,603 1,640 10,672,200
2026/10/21 1,501 1,685 1,413 1,631 10,488,600
2026/10/20 1,380 1,640 1,315 1,385 6,732,300
2026/10/19 1,750 1,877 1,415 1,470 6,893,200
2026/10/16 1,447 1,754 1,396 1,754 5,478,400
2026/10/15 1,370 1,569 1,342 1,454 4,731,100
2026/10/14 1,308 1,603 1,282 1,400 5,678,800
2026/10/13 1,130 1,398 1,130 1,398 4,283,000
2026/10/09 990 1,100 975 1,100 1,244,300
2026/10/08 1,036 1,126 1,015 1,050 2,957,900
2026/10/07 1,037 1,118 946 976 1,983,200
2026/10/06 930 1,043 925 1,007 2,370,500
2026/10/05 866 926 853 893 440,900
2026/10/02 853 879 846 854 211,900
2026/10/01 856 861 845 856 84,800
2026/09/30 841 868 835 858 151,800
2026/09/29 850 861 835 840 179,000
2026/09/28 875 877 850 856 200,300
2026/09/25 856 880 852 856 172,800
2026/09/24 850 860 832 838 152,100
2026/09/18 823 843 813 843 74,300
2026/09/17 825 841 820 823 67,500
2026/09/16 824 836 812 824 155,700
2026/09/15 831 867 821 836 307,000
2026/09/14 787 860 778 842 729,700
2026/09/11 757 776 750 757 125,300
2026/09/10 760 778 760 764 44,800
2026/09/09 765 784 764 767 71,600
2026/09/08 752 788 750 764 132,800
2026/09/07 768 773 750 751 44,100
2026/09/04 752 772 752 768 70,200
2026/09/03 751 757 749 751 27,400
2026/09/02 762 763 750 755 48,800
2026/09/01 795 795 766 772 56,000
2026/08/31 770 798 765 795 99,600
2026/08/28 752 778 752 768 46,100
2026/08/27 753 764 753 758 14,700
2026/08/26 751 762 751 754 23,700
2026/08/25 761 761 750 751 18,500
2026/08/24 770 780 764 766 43,600
2026/08/21 755 767 747 766 30,500
2026/08/20 741 755 741 755 24,400
2026/08/19 743 746 730 739 42,300
2026/08/18 758 759 747 749 52,100
2026/08/17 768 771 758 764 47,500
2026/08/14 750 771 746 768 65,000
2026/08/13 745 758 735 750 51,200
2026/08/12 735 775 730 754 142,500
2026/08/10 722 737 721 735 41,200
2026/08/07 724 725 716 720 19,300
2026/08/06 713 727 712 724 36,200
2026/08/05 706 716 706 713 37,800
2026/08/04 701 712 700 705 28,400
2026/08/03 701 708 691 705 48,800
2026/07/31 705 711 699 701 35,400
2026/07/30 696 703 693 700 36,600
2026/07/29 697 704 693 695 36,800
2026/07/28 703 705 693 697 65,900
2026/07/27 699 711 699 708 32,000
2026/07/24 701 708 696 696 47,900
2026/07/23 706 708 700 703 25,600
2026/07/22 704 712 701 702 29,100
2026/07/21 705 714 701 704 21,600
2026/07/17 726 730 698 705 68,700
2026/07/16 722 727 717 724 44,700
2026/07/15 714 731 705 724 69,000
2026/07/14 695 712 694 707 69,800
2026/07/13 702 710 690 692 67,800
2026/07/10 695 707 691 692 94,800
2026/07/09 720 720 691 693 169,300
2026/07/08 719 720 715 715 35,900
2026/07/07 724 729 717 719 37,200
2026/07/06 724 724 715 721 47,700
2026/07/03 713 728 713 717 33,500
2026/07/02 718 725 709 713 49,400
2026/07/01 720 732 714 718 57,900
2026/06/30 742 750 718 718 119,000
2026/06/29 720 766 720 754 65,200
2026/06/26 720 730 710 713 17,200
2026/06/25 715 731 715 717 14,400
2026/06/24 712 718 710 710 17,600
2026/06/23 730 733 707 713 44,300
2026/06/22 730 762 728 731 36,800
2026/06/19 770 770 723 728 102,600
2026/06/18 795 795 770 771 16,800
2026/06/17 792 800 781 787 27,300
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