！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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,010 | 1,019 | 984 | 985 | -27 | -2.7 | 101,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,300 | 1,374 | 1,280 | 1,352 | +117 | +9.5 | 227,800 |
| 10/18 | 1,190 | 1,236 | 1,190 | 1,235 | +55 | +4.7 | 115,000 |
| 10/17 | 1,172 | 1,189 | 1,159 | 1,180 | +12 | +1.0 | 35,300 |
| 10/16 | 1,165 | 1,180 | 1,156 | 1,168 | -8 | -0.7 | 20,900 |
| 10/15 | 1,154 | 1,186 | 1,153 | 1,176 | +23 | +2.0 | 32,300 |
| 10/11 | 1,176 | 1,189 | 1,153 | 1,153 | -29 | -2.5 | 40,200 |
| 10/10 | 1,220 | 1,227 | 1,179 | 1,182 | -8 | -0.7 | 70,400 |
| 10/9 | 1,169 | 1,190 | 1,159 | 1,190 | +51 | +4.5 | 85,800 |
| 10/8 | 1,129 | 1,157 | 1,124 | 1,139 | +16 | +1.4 | 66,600 |
| 10/7 | 1,126 | 1,142 | 1,120 | 1,123 | +18 | +1.6 | 67,500 |
| 10/4 | 1,112 | 1,119 | 1,087 | 1,105 | -7 | -0.6 | 53,200 |
| 10/3 | 1,099 | 1,112 | 1,083 | 1,112 | +39 | +3.6 | 64,700 |
| 10/2 | 1,060 | 1,085 | 1,050 | 1,073 | +8 | +0.8 | 43,500 |
| 10/1 | 1,057 | 1,071 | 1,040 | 1,065 | +29 | +2.8 | 75,600 |
| 9/30 | 1,043 | 1,073 | 1,034 | 1,036 | -53 | -4.9 | 86,800 |
| 9/27 | 1,060 | 1,100 | 1,050 | 1,089 | +31 | +2.9 | 95,900 |
| 9/26 | 1,050 | 1,060 | 1,043 | 1,058 | +17 | +1.6 | 49,100 |
| 9/25 | 1,040 | 1,085 | 1,030 | 1,041 | -3 | -0.3 | 56,800 |
| 9/24 | 1,050 | 1,069 | 1,035 | 1,044 | +4 | +0.4 | 35,700 |
| 9/20 | 1,054 | 1,081 | 1,040 | 1,040 | -44 | -4.1 | 78,200 |
| 9/19 | 1,026 | 1,109 | 1,026 | 1,084 | +63 | +6.2 | 90,900 |
| 9/18 | 1,041 | 1,042 | 1,006 | 1,021 | -12 | -1.2 | 46,800 |
| 9/17 | 1,047 | 1,089 | 1,000 | 1,033 | -14 | -1.3 | 88,100 |
| 9/13 | 1,058 | 1,075 | 1,044 | 1,047 | -41 | -3.8 | 86,700 |
| 9/12 | 1,052 | 1,088 | 1,049 | 1,088 | +60 | +5.8 | 62,100 |
| 9/11 | 1,038 | 1,065 | 1,015 | 1,028 | -22 | -2.1 | 60,800 |
| 9/10 | 1,054 | 1,069 | 1,038 | 1,050 | +8 | +0.8 | 43,000 |
| 9/9 | 1,001 | 1,042 | 995 | 1,042 | +23 | +2.3 | 78,000 |
| 9/6 | 1,030 | 1,046 | 1,012 | 1,019 | -17 | -1.6 | 58,500 |
| 9/5 | 1,035 | 1,078 | 1,029 | 1,036 | +1 | +0.1 | 64,900 |
▶︎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
