！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 991 | 1,000 | 951 | 974 | -23 | -2.3 | 396,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,503 | 1,541 | 1,478 | 1,490 | -26 | -1.7 | 426,400 |
| 9/22 | 1,532 | 1,532 | 1,415 | 1,516 | -25 | -1.6 | 622,200 |
| 9/15 | 1,603 | 1,615 | 1,450 | 1,541 | -222 | -12.6 | 1,753,100 |
| 9/8 | 1,781 | 1,812 | 1,691 | 1,763 | +22 | +1.3 | 1,312,800 |
| 9/1 | 1,752 | 1,792 | 1,691 | 1,741 | +2 | +0.1 | 711,100 |
| 8/25 | 1,623 | 1,771 | 1,600 | 1,739 | +137 | +8.6 | 896,100 |
| 8/18 | 1,697 | 1,729 | 1,562 | 1,602 | -104 | -6.1 | 676,300 |
| 8/10 | 1,738 | 1,801 | 1,669 | 1,706 | -72 | -4.1 | 623,000 |
| 8/4 | 1,795 | 1,886 | 1,753 | 1,778 | +43 | +2.5 | 979,300 |
| 7/28 | 1,892 | 1,911 | 1,700 | 1,735 | -120 | -6.5 | 1,121,500 |
| 7/21 | 2,012 | 2,042 | 1,846 | 1,855 | -176 | -8.7 | 1,117,900 |
| 7/14 | 2,000 | 2,206 | 1,992 | 2,031 | +32 | +1.6 | 2,028,800 |
| 7/7 | 2,340 | 2,343 | 1,996 | 1,999 | -196 | -8.9 | 3,321,300 |
| 6/30 | 2,186 | 2,264 | 1,980 | 2,195 | -14 | -0.6 | 3,249,500 |
| 6/23 | 2,460 | 2,519 | 2,150 | 2,209 | -219 | -9.0 | 5,338,700 |
| 6/16 | 2,189 | 2,550 | 2,121 | 2,428 | +639 | +35.7 | 13,136,000 |
| 6/9 | 1,698 | 1,911 | 1,661 | 1,789 | +146 | +8.9 | 6,474,600 |
| 6/2 | 1,411 | 1,697 | 1,391 | 1,643 | +278 | +20.4 | 4,502,800 |
| 5/26 | 1,275 | 1,510 | 1,261 | 1,365 | +100 | +7.9 | 1,688,800 |
| 5/19 | 1,250 | 1,322 | 1,237 | 1,265 | +8 | +0.6 | 430,700 |
| 5/12 | 1,195 | 1,340 | 1,166 | 1,257 | +88 | +7.5 | 781,900 |
| 5/2 | 1,163 | 1,187 | 1,157 | 1,169 | +13 | +1.1 | 178,100 |
| 4/28 | 1,130 | 1,174 | 1,113 | 1,156 | +44 | +4.0 | 584,400 |
| 4/21 | 1,206 | 1,245 | 1,112 | 1,112 | -91 | -7.6 | 934,800 |
| 4/14 | 1,269 | 1,341 | 1,142 | 1,203 | -59 | -4.7 | 1,706,700 |
| 4/7 | 1,393 | 1,521 | 1,231 | 1,262 | -114 | -8.3 | 1,729,100 |
| 3/31 | 1,400 | 1,485 | 1,344 | 1,376 | +17 | +1.3 | 1,644,300 |
| 3/24 | 1,606 | 1,636 | 1,321 | 1,359 | -242 | -15.1 | 2,235,700 |
▶︎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
