！決算発表予定日 2024/12/13
4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,264 (24/03/06) | 864 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,264 (24/03/06) | 864 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,004 | 1,029 | 1,000 | 1,012 | -2 | -0.2 | 78,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,009 | 1,025 | 993 | 1,014 | +14 | +1.4 | 83,000 |
| 11/29 | 984 | 1,014 | 975 | 1,000 | +7 | +0.7 | 51,300 |
| 11/28 | 971 | 993 | 971 | 993 | +3 | +0.3 | 55,900 |
| 11/27 | 981 | 995 | 965 | 990 | +10 | +1.0 | 62,100 |
| 11/26 | 1,005 | 1,005 | 975 | 980 | -22 | -2.2 | 100,800 |
| 11/25 | 1,007 | 1,020 | 1,001 | 1,002 | +1 | +0.1 | 50,400 |
| 11/22 | 1,030 | 1,033 | 1,001 | 1,001 | -9 | -0.9 | 52,200 |
| 11/21 | 1,033 | 1,043 | 1,007 | 1,010 | -21 | -2.0 | 43,300 |
| 11/20 | 1,030 | 1,055 | 1,027 | 1,031 | +1 | +0.1 | 53,600 |
| 11/19 | 1,028 | 1,042 | 1,025 | 1,030 | +2 | +0.2 | 31,600 |
| 11/18 | 1,020 | 1,054 | 1,016 | 1,028 | -5 | -0.5 | 32,000 |
| 11/15 | 1,022 | 1,040 | 1,010 | 1,033 | +7 | +0.7 | 59,300 |
| 11/14 | 1,051 | 1,055 | 1,026 | 1,026 | -29 | -2.8 | 85,500 |
| 11/13 | 1,065 | 1,085 | 1,055 | 1,055 | -25 | -2.3 | 51,000 |
| 11/12 | 1,089 | 1,118 | 1,077 | 1,080 | -9 | -0.8 | 47,200 |
| 11/11 | 1,105 | 1,105 | 1,081 | 1,089 | -21 | -1.9 | 43,400 |
| 11/8 | 1,121 | 1,157 | 1,110 | 1,110 | -8 | -0.7 | 76,900 |
| 11/7 | 1,147 | 1,155 | 1,105 | 1,118 | +1 | +0.1 | 108,700 |
| 11/6 | 1,100 | 1,129 | 1,100 | 1,117 | +19 | +1.7 | 98,400 |
| 11/5 | 1,057 | 1,098 | 1,056 | 1,098 | +37 | +3.5 | 101,200 |
| 11/1 | 1,103 | 1,108 | 1,052 | 1,061 | -72 | -6.4 | 191,900 |
| 10/31 | 1,183 | 1,217 | 1,131 | 1,133 | -110 | -8.9 | 225,400 |
| 10/30 | 1,289 | 1,313 | 1,243 | 1,243 | -76 | -5.8 | 109,300 |
| 10/29 | 1,349 | 1,356 | 1,319 | 1,319 | -4 | -0.3 | 87,800 |
| 10/28 | 1,290 | 1,324 | 1,261 | 1,323 | +93 | +7.6 | 56,500 |
| 10/25 | 1,258 | 1,270 | 1,202 | 1,230 | -28 | -2.2 | 52,000 |
| 10/24 | 1,262 | 1,275 | 1,232 | 1,258 | -17 | -1.3 | 44,400 |
| 10/23 | 1,280 | 1,336 | 1,269 | 1,275 | +7 | +0.6 | 87,900 |
| 10/22 | 1,322 | 1,340 | 1,268 | 1,268 | -84 | -6.2 | 95,600 |
| 10/21 | 1,300 | 1,374 | 1,280 | 1,352 | +117 | +9.5 | 227,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
