！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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,185 | 1,624 | 1,172 | 1,601 | +335 | +26.5 | 3,768,300 |
| 3/10 | 1,278 | 1,399 | 1,241 | 1,266 | +36 | +2.9 | 1,713,700 |
| 3/3 | 1,131 | 1,237 | 1,116 | 1,230 | +95 | +8.4 | 756,200 |
| 2/24 | 1,053 | 1,143 | 1,035 | 1,135 | +87 | +8.3 | 305,100 |
| 2/17 | 1,124 | 1,124 | 1,030 | 1,048 | -71 | -6.3 | 222,300 |
| 2/10 | 1,108 | 1,190 | 1,098 | 1,119 | +14 | +1.3 | 616,900 |
| 2/3 | 1,100 | 1,165 | 1,080 | 1,105 | +14 | +1.3 | 368,700 |
| 1/27 | 992 | 1,133 | 992 | 1,091 | +107 | +10.9 | 550,100 |
| 1/20 | 960 | 1,001 | 942 | 984 | +16 | +1.7 | 277,300 |
| 1/13 | 977 | 1,018 | 960 | 968 | +2 | +0.2 | 265,100 |
| 1/6 | 965 | 974 | 931 | 966 | +11 | +1.2 | 193,800 |
| 12/30 | 896 | 964 | 838 | 955 | +57 | +6.4 | 665,500 |
| 12/23 | 1,022 | 1,036 | 893 | 898 | -129 | -12.6 | 800,900 |
| 12/16 | 1,239 | 1,245 | 1,006 | 1,027 | -183 | -15.1 | 917,700 |
| 12/9 | 1,259 | 1,265 | 1,191 | 1,210 | -67 | -5.3 | 419,300 |
| 12/2 | 1,263 | 1,309 | 1,219 | 1,277 | +19 | +1.5 | 507,800 |
| 11/25 | 1,217 | 1,264 | 1,191 | 1,258 | +50 | +4.1 | 408,100 |
| 11/18 | 1,112 | 1,217 | 1,108 | 1,208 | +88 | +7.9 | 516,900 |
| 11/11 | 1,052 | 1,129 | 1,043 | 1,120 | +72 | +6.9 | 247,400 |
| 11/4 | 1,087 | 1,154 | 1,043 | 1,048 | -39 | -3.6 | 371,900 |
| 10/28 | 1,029 | 1,340 | 1,022 | 1,087 | +52 | +5.0 | 1,805,900 |
| 10/21 | 1,037 | 1,105 | 1,023 | 1,035 | -11 | -1.1 | 198,100 |
| 10/14 | 1,060 | 1,090 | 1,004 | 1,046 | -38 | -3.5 | 288,400 |
| 10/7 | 1,079 | 1,129 | 1,022 | 1,084 | +15 | +1.4 | 519,300 |
| 9/30 | 1,124 | 1,203 | 1,060 | 1,069 | -68 | -6.0 | 586,100 |
| 9/22 | 1,155 | 1,168 | 1,084 | 1,137 | -35 | -3.0 | 460,700 |
| 9/16 | 988 | 1,409 | 940 | 1,172 | +323 | +38.0 | 4,540,300 |
| 9/9 | 832 | 865 | 818 | 849 | +8 | +1.0 | 406,700 |
| 9/2 | 851 | 890 | 832 | 841 | -48 | -5.4 | 359,600 |
| 8/26 | 912 | 912 | 863 | 889 | -32 | -3.5 | 411,700 |
▶︎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
