！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,009 | 1,029 | 984 | 985 | -15 | -1.5 | 365,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,007 | 1,020 | 965 | 1,000 | -1 | -0.1 | 320,500 |
| 11/22 | 1,020 | 1,055 | 1,001 | 1,001 | -32 | -3.1 | 212,700 |
| 11/15 | 1,105 | 1,118 | 1,010 | 1,033 | -77 | -6.9 | 286,400 |
| 11/8 | 1,057 | 1,157 | 1,056 | 1,110 | +49 | +4.6 | 385,200 |
| 11/1 | 1,290 | 1,356 | 1,052 | 1,061 | -169 | -13.7 | 670,900 |
| 10/25 | 1,300 | 1,374 | 1,202 | 1,230 | -5 | -0.4 | 507,700 |
| 10/18 | 1,154 | 1,236 | 1,153 | 1,235 | +82 | +7.1 | 203,500 |
| 10/11 | 1,126 | 1,227 | 1,120 | 1,153 | +48 | +4.3 | 330,500 |
| 10/4 | 1,043 | 1,119 | 1,034 | 1,105 | +16 | +1.5 | 323,800 |
| 9/27 | 1,050 | 1,100 | 1,030 | 1,089 | +49 | +4.7 | 237,500 |
| 9/20 | 1,047 | 1,109 | 1,000 | 1,040 | -7 | -0.7 | 304,000 |
| 9/13 | 1,001 | 1,088 | 995 | 1,047 | +28 | +2.8 | 330,600 |
| 9/6 | 1,086 | 1,103 | 1,012 | 1,019 | -63 | -5.8 | 342,900 |
| 8/30 | 1,125 | 1,150 | 1,068 | 1,082 | -45 | -4.0 | 369,900 |
| 8/23 | 1,095 | 1,136 | 1,080 | 1,127 | +32 | +2.9 | 220,500 |
| 8/16 | 1,010 | 1,100 | 998 | 1,095 | +84 | +8.3 | 168,400 |
| 8/9 | 976 | 1,047 | 864 | 1,011 | -55 | -5.2 | 655,200 |
| 8/2 | 1,175 | 1,220 | 1,055 | 1,066 | -105 | -9.0 | 341,400 |
| 7/26 | 1,252 | 1,258 | 1,168 | 1,171 | -87 | -6.9 | 354,900 |
| 7/19 | 1,296 | 1,303 | 1,251 | 1,258 | -24 | -1.9 | 267,400 |
| 7/12 | 1,292 | 1,342 | 1,221 | 1,282 | 0 | 0.0 | 594,400 |
| 7/5 | 1,266 | 1,298 | 1,250 | 1,282 | +22 | +1.8 | 316,900 |
| 6/28 | 1,208 | 1,304 | 1,182 | 1,260 | +56 | +4.7 | 526,100 |
| 6/21 | 1,215 | 1,268 | 1,192 | 1,204 | -191 | -13.7 | 1,121,800 |
| 6/14 | 1,332 | 1,459 | 1,323 | 1,395 | +63 | +4.7 | 854,400 |
| 6/7 | 1,285 | 1,353 | 1,272 | 1,332 | +48 | +3.7 | 306,400 |
| 5/31 | 1,286 | 1,323 | 1,222 | 1,284 | +3 | +0.2 | 306,300 |
| 5/24 | 1,325 | 1,377 | 1,256 | 1,281 | -48 | -3.6 | 415,400 |
| 5/17 | 1,400 | 1,418 | 1,323 | 1,329 | -62 | -4.5 | 402,500 |
| 5/10 | 1,378 | 1,413 | 1,336 | 1,391 | +16 | +1.2 | 398,100 |
▶︎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
