！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
989.2
円
(11:19)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 982 | 1,006 | 982 | 988 | +3 | +0.3 | 26,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/24 | 1,223 | 1,243 | 1,213 | 1,213 | -11 | -0.9 | 50,300 |
| 7/23 | 1,214 | 1,258 | 1,214 | 1,224 | +8 | +0.7 | 50,200 |
| 7/22 | 1,252 | 1,256 | 1,215 | 1,216 | -42 | -3.3 | 80,100 |
| 7/19 | 1,290 | 1,301 | 1,251 | 1,258 | -32 | -2.5 | 70,600 |
| 7/18 | 1,274 | 1,300 | 1,266 | 1,290 | +14 | +1.1 | 64,000 |
| 7/17 | 1,278 | 1,297 | 1,261 | 1,276 | +18 | +1.4 | 56,200 |
| 7/16 | 1,296 | 1,303 | 1,258 | 1,258 | -24 | -1.9 | 76,600 |
| 7/12 | 1,222 | 1,296 | 1,222 | 1,282 | +45 | +3.6 | 113,600 |
| 7/11 | 1,264 | 1,265 | 1,221 | 1,237 | -23 | -1.8 | 111,000 |
| 7/10 | 1,322 | 1,335 | 1,253 | 1,260 | -62 | -4.7 | 239,000 |
| 7/9 | 1,299 | 1,342 | 1,289 | 1,322 | +35 | +2.7 | 81,000 |
| 7/8 | 1,292 | 1,305 | 1,282 | 1,287 | +5 | +0.4 | 49,800 |
| 7/5 | 1,275 | 1,297 | 1,268 | 1,282 | +7 | +0.6 | 54,300 |
| 7/4 | 1,274 | 1,298 | 1,268 | 1,275 | -6 | -0.5 | 68,800 |
| 7/3 | 1,275 | 1,289 | 1,269 | 1,281 | +6 | +0.5 | 54,300 |
| 7/2 | 1,258 | 1,283 | 1,258 | 1,275 | +17 | +1.4 | 60,900 |
| 7/1 | 1,266 | 1,289 | 1,250 | 1,258 | -2 | -0.2 | 78,600 |
| 6/28 | 1,300 | 1,304 | 1,256 | 1,260 | -27 | -2.1 | 74,200 |
| 6/27 | 1,250 | 1,291 | 1,250 | 1,287 | +33 | +2.6 | 96,000 |
| 6/26 | 1,224 | 1,263 | 1,224 | 1,254 | +31 | +2.5 | 93,400 |
| 6/25 | 1,241 | 1,248 | 1,206 | 1,223 | -17 | -1.4 | 105,000 |
| 6/24 | 1,208 | 1,243 | 1,182 | 1,240 | +36 | +3.0 | 157,500 |
| 6/21 | 1,219 | 1,248 | 1,204 | 1,204 | -19 | -1.6 | 108,800 |
| 6/20 | 1,198 | 1,223 | 1,192 | 1,223 | +19 | +1.6 | 110,400 |
| 6/19 | 1,250 | 1,260 | 1,204 | 1,204 | -48 | -3.8 | 138,700 |
| 6/18 | 1,230 | 1,268 | 1,215 | 1,252 | +30 | +2.5 | 234,200 |
| 6/17 | 1,215 | 1,261 | 1,200 | 1,222 | -173 | -12.4 | 529,700 |
| 6/14 | 1,407 | 1,415 | 1,368 | 1,395 | 0 | 0.0 | 265,900 |
| 6/13 | 1,395 | 1,419 | 1,393 | 1,395 | +2 | +0.1 | 127,400 |
| 6/12 | 1,415 | 1,441 | 1,383 | 1,393 | -21 | -1.5 | 144,400 |
▶︎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
