！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
981.9
円
(09:36)
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) |
|---|---|---|---|---|---|---|---|
| 12/13 | 991 | 1,000 | 951 | 976 | -21 | -2.1 | 365,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/21 | 1,120 | 1,148 | 1,060 | 1,115 | -18 | -1.6 | 298,800 |
| 1/14 | 1,190 | 1,245 | 1,094 | 1,133 | -53 | -4.5 | 249,800 |
| 1/7 | 1,320 | 1,333 | 1,141 | 1,186 | -121 | -9.3 | 300,900 |
| 12/30 | 1,270 | 1,347 | 1,223 | 1,307 | +35 | +2.8 | 407,900 |
| 12/24 | 1,264 | 1,362 | 1,255 | 1,272 | -22 | -1.7 | 385,300 |
| 12/17 | 1,300 | 1,433 | 1,273 | 1,294 | -142 | -9.9 | 573,100 |
| 12/10 | 1,444 | 1,563 | 1,432 | 1,436 | -30 | -2.1 | 275,000 |
| 12/3 | 1,501 | 1,596 | 1,389 | 1,466 | -64 | -4.2 | 416,000 |
| 11/26 | 1,635 | 1,653 | 1,511 | 1,530 | -105 | -6.4 | 243,300 |
| 11/19 | 1,699 | 1,765 | 1,615 | 1,635 | -48 | -2.9 | 231,400 |
| 11/12 | 1,718 | 1,718 | 1,660 | 1,683 | -47 | -2.7 | 208,200 |
| 11/5 | 1,928 | 1,930 | 1,725 | 1,730 | -182 | -9.5 | 164,000 |
| 10/29 | 1,826 | 1,922 | 1,744 | 1,912 | +61 | +3.3 | 268,500 |
| 10/22 | 1,954 | 1,993 | 1,834 | 1,851 | -103 | -5.3 | 173,300 |
| 10/15 | 1,979 | 1,996 | 1,902 | 1,954 | -15 | -0.8 | 118,600 |
| 10/8 | 1,980 | 1,982 | 1,860 | 1,969 | +15 | +0.8 | 226,600 |
| 10/1 | 1,972 | 2,028 | 1,923 | 1,954 | -18 | -0.9 | 192,000 |
| 9/24 | 2,021 | 2,081 | 1,963 | 1,972 | -144 | -6.8 | 162,000 |
| 9/17 | 1,950 | 2,176 | 1,870 | 2,116 | +73 | +3.6 | 487,600 |
| 9/10 | 2,035 | 2,051 | 1,939 | 2,043 | +10 | +0.5 | 245,300 |
| 9/3 | 2,002 | 2,054 | 1,999 | 2,033 | +61 | +3.1 | 161,300 |
| 8/27 | 1,819 | 1,979 | 1,819 | 1,972 | +149 | +8.2 | 154,500 |
| 8/20 | 1,918 | 1,918 | 1,809 | 1,823 | -108 | -5.6 | 223,000 |
| 8/13 | 1,818 | 1,954 | 1,809 | 1,931 | +119 | +6.6 | 196,600 |
| 8/6 | 1,831 | 1,919 | 1,812 | 1,812 | -46 | -2.5 | 160,500 |
| 7/30 | 2,110 | 2,124 | 1,850 | 1,858 | -252 | -11.9 | 372,200 |
| 7/21 | 2,116 | 2,129 | 2,080 | 2,110 | -16 | -0.8 | 110,100 |
| 7/16 | 2,127 | 2,201 | 2,094 | 2,126 | +21 | +1.0 | 162,800 |
| 7/9 | 2,196 | 2,219 | 2,060 | 2,105 | -91 | -4.1 | 259,100 |
| 7/2 | 2,184 | 2,217 | 2,160 | 2,196 | +12 | +0.6 | 161,400 |
▶︎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
