4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
1,380
円
(09:53)
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) | 1,215 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,264 (24/03/06) | 1,366 (24/05/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,423 | 1,423 | 1,345 | 1,380 | -50 | -3.5 | 339,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,678 | 1,697 | 1,403 | 1,430 | -232 | -14.0 | 3,418,600 |
| 24/03 | 1,994 | 2,264 | 1,565 | 1,662 | -294 | -15.0 | 11,073,900 |
| 24/02 | 1,572 | 2,145 | 1,522 | 1,956 | +374 | +23.6 | 8,307,900 |
| 24/01 | 1,655 | 1,785 | 1,508 | 1,582 | -108 | -6.4 | 5,214,600 |
| 23/12 | 1,372 | 1,925 | 1,260 | 1,690 | +311 | +22.6 | 9,789,300 |
| 23/11 | 1,333 | 1,448 | 1,276 | 1,379 | +60 | +4.6 | 1,690,000 |
| 23/10 | 1,500 | 1,594 | 1,280 | 1,319 | -171 | -11.5 | 2,008,800 |
| 23/09 | 1,719 | 1,812 | 1,415 | 1,490 | -216 | -12.7 | 4,223,900 |
| 23/08 | 1,859 | 1,886 | 1,562 | 1,706 | -134 | -7.3 | 3,544,500 |
| 23/07 | 2,340 | 2,343 | 1,700 | 1,840 | -355 | -16.2 | 7,821,400 |
| 23/06 | 1,595 | 2,550 | 1,550 | 2,195 | +586 | +36.4 | 29,932,100 |
| 23/05 | 1,163 | 1,652 | 1,157 | 1,609 | +453 | +39.2 | 5,849,000 |
| 23/04 | 1,393 | 1,521 | 1,112 | 1,156 | -220 | -16.0 | 4,955,000 |
| 23/03 | 1,163 | 1,636 | 1,130 | 1,376 | +215 | +18.5 | 9,860,100 |
| 23/02 | 1,100 | 1,190 | 1,030 | 1,161 | +72 | +6.6 | 1,632,300 |
| 23/01 | 965 | 1,148 | 931 | 1,089 | +134 | +14.0 | 1,425,100 |
| 22/12 | 1,277 | 1,309 | 838 | 955 | -292 | -23.4 | 3,040,000 |
| 22/11 | 1,136 | 1,288 | 1,043 | 1,247 | +106 | +9.3 | 1,683,300 |
| 22/10 | 1,079 | 1,340 | 1,004 | 1,141 | +72 | +6.7 | 2,943,900 |
| 22/09 | 878 | 1,409 | 818 | 1,069 | +189 | +21.5 | 6,171,600 |
| 22/08 | 915 | 1,010 | 851 | 880 | -35 | -3.8 | 1,525,400 |
| 22/07 | 809 | 1,043 | 774 | 915 | +106 | +13.1 | 5,452,600 |
| 22/06 | 913 | 997 | 780 | 809 | -102 | -11.2 | 1,525,300 |
| 22/05 | 929 | 959 | 837 | 911 | -24 | -2.6 | 768,600 |
| 22/04 | 1,017 | 1,165 | 908 | 935 | -86 | -8.4 | 1,361,500 |
| 22/03 | 997 | 1,071 | 867 | 1,021 | +39 | +4.0 | 1,653,300 |
| 22/02 | 980 | 1,032 | 840 | 982 | +28 | +2.9 | 1,842,600 |
| 22/01 | 1,320 | 1,333 | 933 | 954 | -353 | -27.0 | 1,543,300 |
| 21/12 | 1,440 | 1,563 | 1,223 | 1,307 | -133 | -9.2 | 1,900,500 |
| 21/11 | 1,928 | 1,930 | 1,440 | 1,440 | -472 | -24.7 | 1,003,700 |
▶︎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