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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,006 | 1,052 | 961 | 1,011 | +12 | +1.2 | 419,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 6,140 | 6,465 | 5,920 | 5,930 | -115 | -1.9 | 375,000 |
| 10/25 | 5,690 | 6,195 | 5,655 | 6,045 | +350 | +6.2 | 217,400 |
| 10/18 | 5,950 | 6,015 | 5,540 | 5,695 | -170 | -2.9 | 232,200 |
| 10/11 | 6,395 | 6,410 | 5,785 | 5,865 | -505 | -7.9 | 342,600 |
| 10/4 | 6,430 | 6,705 | 6,305 | 6,370 | -90 | -1.4 | 331,600 |
| 9/27 | 6,330 | 6,705 | 6,330 | 6,460 | +110 | +1.7 | 408,800 |
| 9/20 | 6,410 | 6,450 | 6,170 | 6,350 | +10 | +0.2 | 406,000 |
| 9/13 | 8,290 | 8,500 | 6,050 | 6,340 | -1,850 | -22.6 | 1,778,600 |
| 9/6 | 8,420 | 8,520 | 7,910 | 8,190 | -240 | -2.9 | 433,200 |
| 8/30 | 7,905 | 8,475 | 7,730 | 8,430 | +325 | +4.0 | 544,200 |
| 8/23 | 7,805 | 8,510 | 7,710 | 8,105 | +435 | +5.7 | 683,000 |
| 8/16 | 7,495 | 7,800 | 7,385 | 7,670 | +60 | +0.8 | 319,600 |
| 8/9 | 8,075 | 8,080 | 7,250 | 7,610 | -480 | -5.9 | 660,200 |
| 8/2 | 8,195 | 8,565 | 8,070 | 8,090 | -65 | -0.8 | 721,800 |
| 7/26 | 8,190 | 8,470 | 8,025 | 8,155 | +5 | +0.1 | 666,200 |
| 7/19 | 7,835 | 8,315 | 7,810 | 8,150 | 0 | 0.0 | 574,000 |
| 7/12 | 8,940 | 9,085 | 8,065 | 8,150 | -855 | -9.5 | 841,600 |
| 7/5 | 9,350 | 9,570 | 8,835 | 9,005 | -145 | -1.6 | 1,063,800 |
| 6/28 | 9,605 | 9,885 | 8,900 | 9,150 | -300 | -3.2 | 1,445,000 |
| 6/21 | 9,680 | 10,230 | 8,965 | 9,450 | -295 | -3.0 | 3,156,000 |
| 6/14 | 8,260 | 10,160 | 7,775 | 9,745 | +1,570 | +19.2 | 4,077,400 |
| 6/7 | 7,190 | 8,180 | 7,030 | 8,175 | +900 | +12.4 | 1,855,800 |
| 5/31 | 6,370 | 7,520 | 6,265 | 7,275 | +1,025 | +16.4 | 1,960,600 |
| 5/24 | 6,670 | 6,745 | 6,130 | 6,250 | -305 | -4.7 | 638,600 |
| 5/17 | 6,415 | 6,670 | 5,615 | 6,555 | +80 | +1.2 | 748,400 |
| 5/10 | 6,400 | 6,730 | 6,250 | 6,475 | +175 | +2.8 | 818,400 |
| 4/26 | 6,505 | 6,660 | 6,000 | 6,300 | -255 | -3.9 | 1,391,200 |
| 4/19 | 6,175 | 6,960 | 6,010 | 6,555 | +330 | +5.3 | 1,773,400 |
| 4/12 | 6,065 | 6,675 | 5,930 | 6,225 | ー | ー | 2,166,200 |
▶︎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
