！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
977.9
円
(20:57)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,009 | 1,029 | 951 | 974 | -26 | -2.6 | 782,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,930 | 1,996 | 1,744 | 1,912 | -52 | -2.7 | 809,800 |
| 21/09 | 2,007 | 2,176 | 1,870 | 1,964 | -61 | -3.0 | 1,154,400 |
| 21/08 | 1,831 | 2,054 | 1,809 | 2,025 | +167 | +9.0 | 805,600 |
| 21/07 | 2,197 | 2,219 | 1,850 | 1,858 | -328 | -15.0 | 966,100 |
| 21/06 | 2,442 | 2,543 | 2,167 | 2,186 | -256 | -10.5 | 1,488,900 |
| 21/05 | 2,741 | 2,814 | 2,366 | 2,442 | -291 | -10.7 | 1,361,200 |
| 21/04 | 3,015 | 3,180 | 2,718 | 2,733 | -239 | -8.0 | 995,100 |
| 21/03 | 3,225 | 3,285 | 2,887 | 2,972 | -218 | -6.8 | 1,539,400 |
| 21/02 | 2,776 | 3,690 | 2,734 | 3,190 | +450 | +16.4 | 1,751,900 |
| 21/01 | 2,694 | 2,944 | 2,555 | 2,740 | +82 | +3.1 | 1,726,000 |
| 20/12 | 2,910 | 3,190 | 2,407 | 2,658 | -250 | -8.6 | 1,930,400 |
| 20/11 | 2,958 | 3,175 | 2,890 | 2,908 | -29 | -1.0 | 981,700 |
| 20/10 | 3,550 | 3,585 | 2,922 | 2,937 | -603 | -17.0 | 1,122,700 |
| 20/09 | 3,850 | 4,005 | 3,505 | 3,540 | -315 | -8.2 | 1,978,000 |
| 20/08 | 3,085 | 3,895 | 3,080 | 3,855 | +770 | +25.0 | 1,654,100 |
| 20/07 | 3,600 | 3,690 | 3,085 | 3,085 | -470 | -13.2 | 1,666,300 |
| 20/06 | 3,900 | 4,650 | 3,480 | 3,555 | -390 | -9.9 | 4,629,900 |
| 20/05 | 3,380 | 4,135 | 3,300 | 3,945 | +480 | +13.9 | 2,489,300 |
| 20/04 | 2,711 | 4,100 | 2,400 | 3,465 | +755 | +27.9 | 2,981,600 |
| 20/03 | 4,000 | 4,610 | 2,108 | 2,710 | -1,345 | -33.2 | 2,827,500 |
| 20/02 | 4,850 | 5,440 | 4,000 | 4,055 | -1,085 | -21.1 | 1,353,800 |
| 20/01 | 5,815 | 6,170 | 5,100 | 5,140 | -695 | -11.9 | 2,510,400 |
| 19/12 | 6,500 | 7,150 | 5,610 | 5,835 | -625 | -9.7 | 4,560,200 |
▶︎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
