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) | 1,201 (23/05/09) |
年初来高値 | 年初来安値 |
---|---|
2,264 (24/03/06) | 1,366 (24/05/02) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,378 | 1,408 | 1,368 | 1,370 | -5 | -0.4 | 103,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,795 | 1,797 | 1,624 | 1,669 | -46 | -2.7 | 981,300 |
3/12 | 1,651 | 1,715 | 1,565 | 1,715 | +24 | +1.4 | 1,214,700 |
3/11 | 1,751 | 1,763 | 1,691 | 1,691 | -500 | -22.8 | 1,269,200 |
3/8 | 2,145 | 2,263 | 2,100 | 2,191 | +109 | +5.2 | 1,073,500 |
3/7 | 2,105 | 2,131 | 2,017 | 2,082 | -23 | -1.1 | 615,100 |
3/6 | 2,151 | 2,264 | 2,084 | 2,105 | +91 | +4.5 | 1,498,200 |
3/5 | 2,020 | 2,052 | 1,912 | 2,014 | +2 | +0.1 | 474,300 |
3/4 | 1,975 | 2,069 | 1,967 | 2,012 | +67 | +3.4 | 577,400 |
3/1 | 1,994 | 1,997 | 1,913 | 1,945 | -11 | -0.6 | 237,100 |
2/29 | 2,017 | 2,036 | 1,945 | 1,956 | -101 | -4.9 | 363,700 |
2/28 | 2,100 | 2,123 | 2,029 | 2,057 | -13 | -0.6 | 330,700 |
2/27 | 2,120 | 2,145 | 2,005 | 2,070 | -12 | -0.6 | 518,800 |
2/26 | 1,904 | 2,124 | 1,858 | 2,082 | +204 | +10.9 | 1,177,000 |
2/22 | 1,898 | 1,904 | 1,814 | 1,878 | +84 | +4.7 | 395,400 |
2/21 | 1,801 | 1,805 | 1,700 | 1,794 | -71 | -3.8 | 303,300 |
2/20 | 1,895 | 1,930 | 1,845 | 1,865 | -70 | -3.6 | 346,900 |
2/19 | 1,910 | 1,958 | 1,885 | 1,935 | +1 | +0.1 | 423,100 |
2/16 | 1,810 | 1,944 | 1,788 | 1,934 | +152 | +8.5 | 732,600 |
2/15 | 1,734 | 1,789 | 1,689 | 1,782 | +63 | +3.7 | 336,700 |
2/14 | 1,699 | 1,749 | 1,681 | 1,719 | -20 | -1.2 | 241,600 |
2/13 | 1,678 | 1,800 | 1,664 | 1,739 | +106 | +6.5 | 700,900 |
2/9 | 1,608 | 1,642 | 1,597 | 1,633 | +12 | +0.7 | 166,700 |
2/8 | 1,583 | 1,626 | 1,553 | 1,621 | +53 | +3.4 | 179,600 |
2/7 | 1,586 | 1,586 | 1,551 | 1,568 | -11 | -0.7 | 110,000 |
2/6 | 1,599 | 1,612 | 1,546 | 1,579 | -6 | -0.4 | 185,600 |
2/5 | 1,558 | 1,588 | 1,522 | 1,585 | +10 | +0.6 | 243,800 |
▶︎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