4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
1,426.9
円
(19:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,550 (23/06/14) | 1,123 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,264 (24/03/06) | 1,403 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,433 | 1,440 | 1,413 | 1,427 | -13 | -0.9 | 133,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,441 | 1,479 | 1,434 | 1,440 | -30 | -2.0 | 472,600 |
| 4/24 | 1,476 | 1,483 | 1,458 | 1,470 | +18 | +1.2 | 145,600 |
| 4/23 | 1,490 | 1,490 | 1,441 | 1,452 | -15 | -1.0 | 88,900 |
| 4/22 | 1,452 | 1,490 | 1,448 | 1,467 | +29 | +2.0 | 109,700 |
| 4/19 | 1,445 | 1,470 | 1,403 | 1,438 | -28 | -1.9 | 152,900 |
| 4/18 | 1,440 | 1,484 | 1,428 | 1,466 | +31 | +2.2 | 90,300 |
| 4/17 | 1,510 | 1,521 | 1,434 | 1,435 | -82 | -5.4 | 152,500 |
| 4/16 | 1,487 | 1,550 | 1,486 | 1,517 | -1 | -0.1 | 84,900 |
| 4/15 | 1,500 | 1,537 | 1,492 | 1,518 | +3 | +0.2 | 86,800 |
| 4/12 | 1,557 | 1,579 | 1,507 | 1,515 | -42 | -2.7 | 148,900 |
| 4/11 | 1,565 | 1,587 | 1,535 | 1,557 | -56 | -3.5 | 135,600 |
| 4/10 | 1,535 | 1,640 | 1,535 | 1,613 | +90 | +5.9 | 276,400 |
| 4/9 | 1,475 | 1,539 | 1,463 | 1,523 | +59 | +4.0 | 155,500 |
| 4/8 | 1,510 | 1,512 | 1,460 | 1,464 | -31 | -2.1 | 160,500 |
| 4/5 | 1,490 | 1,506 | 1,461 | 1,495 | -27 | -1.8 | 228,600 |
| 4/4 | 1,526 | 1,553 | 1,520 | 1,522 | +6 | +0.4 | 133,700 |
| 4/3 | 1,527 | 1,555 | 1,516 | 1,516 | -42 | -2.7 | 182,500 |
| 4/2 | 1,642 | 1,648 | 1,557 | 1,558 | -89 | -5.4 | 283,300 |
| 4/1 | 1,678 | 1,697 | 1,642 | 1,647 | -15 | -0.9 | 138,300 |
| 3/29 | 1,650 | 1,677 | 1,637 | 1,662 | +7 | +0.4 | 113,400 |
| 3/28 | 1,666 | 1,682 | 1,644 | 1,655 | -5 | -0.3 | 119,400 |
| 3/27 | 1,715 | 1,720 | 1,660 | 1,660 | -58 | -3.4 | 215,600 |
| 3/26 | 1,714 | 1,730 | 1,697 | 1,718 | +4 | +0.2 | 145,400 |
| 3/25 | 1,780 | 1,798 | 1,710 | 1,714 | -76 | -4.3 | 213,400 |
| 3/22 | 1,821 | 1,846 | 1,744 | 1,790 | -27 | -1.5 | 283,700 |
| 3/21 | 1,916 | 1,916 | 1,811 | 1,817 | -33 | -1.8 | 391,200 |
| 3/19 | 1,848 | 1,858 | 1,809 | 1,850 | -9 | -0.5 | 315,200 |
| 3/18 | 1,719 | 1,859 | 1,698 | 1,859 | +137 | +8.0 | 431,200 |
| 3/15 | 1,744 | 1,758 | 1,693 | 1,722 | -48 | -2.7 | 343,500 |
| 3/14 | 1,641 | 1,770 | 1,641 | 1,770 | +101 | +6.1 | 561,100 |
▶︎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