4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
1,367
円
(22:49)
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) | 1,166 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,264 (24/03/06) | 1,403 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,448 | 1,450 | 1,366 | 1,375 | -52 | -3.6 | 377,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,452 | 1,490 | 1,413 | 1,427 | -11 | -0.8 | 950,100 |
| 4/19 | 1,500 | 1,550 | 1,403 | 1,438 | -77 | -5.1 | 567,400 |
| 4/12 | 1,510 | 1,640 | 1,460 | 1,515 | +20 | +1.3 | 876,900 |
| 4/5 | 1,678 | 1,697 | 1,461 | 1,495 | -167 | -10.1 | 966,400 |
| 3/29 | 1,780 | 1,798 | 1,637 | 1,662 | -128 | -7.2 | 807,200 |
| 3/22 | 1,719 | 1,916 | 1,698 | 1,790 | +68 | +4.0 | 1,421,300 |
| 3/15 | 1,751 | 1,797 | 1,565 | 1,722 | -469 | -21.4 | 4,369,800 |
| 3/8 | 1,975 | 2,264 | 1,912 | 2,191 | +246 | +12.7 | 4,238,500 |
| 3/1 | 1,904 | 2,145 | 1,858 | 1,945 | +67 | +3.6 | 2,627,300 |
| 2/22 | 1,910 | 1,958 | 1,700 | 1,878 | -56 | -2.9 | 1,468,700 |
| 2/16 | 1,678 | 1,944 | 1,664 | 1,934 | +301 | +18.4 | 2,011,800 |
| 2/9 | 1,558 | 1,642 | 1,522 | 1,633 | +58 | +3.7 | 885,700 |
| 2/2 | 1,688 | 1,693 | 1,553 | 1,575 | -105 | -6.3 | 2,192,600 |
| 1/26 | 1,621 | 1,748 | 1,607 | 1,680 | +89 | +5.6 | 1,318,700 |
| 1/19 | 1,643 | 1,647 | 1,508 | 1,591 | -51 | -3.1 | 1,097,400 |
| 1/12 | 1,646 | 1,785 | 1,642 | 1,642 | +32 | +2.0 | 1,688,200 |
| 1/5 | 1,655 | 1,682 | 1,603 | 1,610 | -80 | -4.7 | 469,200 |
| 12/29 | 1,743 | 1,839 | 1,673 | 1,690 | -75 | -4.3 | 1,632,900 |
| 12/22 | 1,765 | 1,925 | 1,673 | 1,765 | +69 | +4.1 | 3,489,500 |
| 12/15 | 1,575 | 1,701 | 1,405 | 1,696 | +421 | +33.0 | 3,854,000 |
| 12/8 | 1,329 | 1,409 | 1,260 | 1,275 | -62 | -4.6 | 746,400 |
| 12/1 | 1,399 | 1,410 | 1,291 | 1,337 | -37 | -2.7 | 459,900 |
| 11/24 | 1,372 | 1,436 | 1,356 | 1,374 | +9 | +0.7 | 421,500 |
| 11/17 | 1,414 | 1,435 | 1,348 | 1,365 | -61 | -4.3 | 331,000 |
| 11/10 | 1,362 | 1,448 | 1,350 | 1,426 | +94 | +7.1 | 382,900 |
| 11/2 | 1,353 | 1,359 | 1,276 | 1,332 | -51 | -3.7 | 298,400 |
| 10/27 | 1,366 | 1,428 | 1,286 | 1,383 | +17 | +1.2 | 383,600 |
| 10/20 | 1,400 | 1,450 | 1,340 | 1,366 | -79 | -5.5 | 296,900 |
| 10/13 | 1,470 | 1,594 | 1,441 | 1,445 | -8 | -0.6 | 553,800 |
| 10/6 | 1,500 | 1,510 | 1,349 | 1,453 | -37 | -2.5 | 637,300 |
▶︎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