！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
1,000
円
(23:44)
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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 1,053 | 1,068 | 1,034 | 1,035 | -64 | -5.8 | 96,000 |
| 9/3 | 1,060 | 1,103 | 1,054 | 1,099 | +30 | +2.8 | 52,900 |
| 9/2 | 1,086 | 1,089 | 1,060 | 1,069 | -13 | -1.2 | 70,600 |
| 8/30 | 1,100 | 1,150 | 1,080 | 1,082 | -14 | -1.3 | 155,500 |
| 8/29 | 1,070 | 1,125 | 1,068 | 1,096 | +7 | +0.6 | 70,100 |
| 8/28 | 1,125 | 1,125 | 1,080 | 1,089 | -41 | -3.6 | 57,100 |
| 8/27 | 1,137 | 1,144 | 1,117 | 1,130 | -7 | -0.6 | 42,300 |
| 8/26 | 1,125 | 1,137 | 1,115 | 1,137 | +10 | +0.9 | 44,900 |
| 8/23 | 1,105 | 1,134 | 1,095 | 1,127 | +20 | +1.8 | 53,100 |
| 8/22 | 1,110 | 1,131 | 1,102 | 1,107 | -4 | -0.4 | 36,600 |
| 8/21 | 1,120 | 1,136 | 1,104 | 1,111 | -25 | -2.2 | 40,500 |
| 8/20 | 1,100 | 1,136 | 1,087 | 1,136 | +53 | +4.9 | 48,000 |
| 8/19 | 1,095 | 1,113 | 1,080 | 1,083 | -12 | -1.1 | 42,300 |
| 8/16 | 1,100 | 1,100 | 1,076 | 1,095 | +21 | +2.0 | 46,600 |
| 8/15 | 1,089 | 1,089 | 1,066 | 1,074 | -11 | -1.0 | 26,700 |
| 8/14 | 1,060 | 1,088 | 1,047 | 1,085 | +40 | +3.8 | 53,200 |
| 8/13 | 1,010 | 1,045 | 998 | 1,045 | +34 | +3.4 | 41,900 |
| 8/9 | 1,031 | 1,038 | 986 | 1,011 | +10 | +1.0 | 55,300 |
| 8/8 | 985 | 1,034 | 983 | 1,001 | -14 | -1.4 | 97,700 |
| 8/7 | 974 | 1,047 | 972 | 1,015 | +19 | +1.9 | 99,000 |
| 8/6 | 965 | 1,014 | 951 | 996 | +101 | +11.3 | 126,200 |
| 8/5 | 976 | 1,026 | 864 | 895 | -171 | -16.0 | 277,000 |
| 8/2 | 1,082 | 1,107 | 1,055 | 1,066 | -76 | -6.7 | 118,700 |
| 8/1 | 1,203 | 1,210 | 1,137 | 1,142 | -78 | -6.4 | 88,900 |
| 7/31 | 1,185 | 1,220 | 1,165 | 1,220 | +24 | +2.0 | 49,000 |
| 7/30 | 1,199 | 1,199 | 1,174 | 1,196 | -3 | -0.3 | 33,400 |
| 7/29 | 1,175 | 1,199 | 1,163 | 1,199 | +28 | +2.4 | 51,400 |
| 7/26 | 1,199 | 1,216 | 1,170 | 1,171 | +2 | +0.2 | 59,400 |
| 7/25 | 1,200 | 1,208 | 1,168 | 1,169 | -44 | -3.6 | 114,900 |
| 7/24 | 1,223 | 1,243 | 1,213 | 1,213 | -11 | -0.9 | 50,300 |
▶︎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
