4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
1,008
円
(09:51)
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 |
|---|---|
| 2,550 (23/06/14) | 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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,006 | 1,013 | 995 | 1,007 | +8 | +0.8 | 30,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/25 | 2,250 | 2,250 | 2,180 | 2,184 | -98 | -4.3 | 237,800 |
| 6/18 | 2,329 | 2,420 | 2,265 | 2,282 | -196 | -7.9 | 612,800 |
| 6/11 | 2,364 | 2,543 | 2,352 | 2,478 | +158 | +6.8 | 272,400 |
| 6/4 | 2,426 | 2,510 | 2,311 | 2,320 | -100 | -4.1 | 301,800 |
| 5/28 | 2,640 | 2,645 | 2,366 | 2,420 | -227 | -8.6 | 690,600 |
| 5/21 | 2,585 | 2,679 | 2,484 | 2,647 | +95 | +3.7 | 208,000 |
| 5/14 | 2,797 | 2,812 | 2,485 | 2,552 | -245 | -8.8 | 319,000 |
| 5/7 | 2,741 | 2,814 | 2,693 | 2,797 | +64 | +2.3 | 108,200 |
| 4/30 | 2,871 | 2,871 | 2,718 | 2,733 | -110 | -3.9 | 183,500 |
| 4/23 | 2,924 | 2,924 | 2,758 | 2,843 | -78 | -2.7 | 311,500 |
| 4/16 | 3,090 | 3,090 | 2,921 | 2,921 | -169 | -5.5 | 167,400 |
| 4/9 | 3,150 | 3,180 | 2,982 | 3,090 | -25 | -0.8 | 188,200 |
| 4/2 | 2,996 | 3,125 | 2,920 | 3,115 | +163 | +5.5 | 312,600 |
| 3/26 | 3,125 | 3,160 | 2,887 | 2,952 | -188 | -6.0 | 318,600 |
| 3/19 | 3,060 | 3,170 | 2,935 | 3,140 | +25 | +0.8 | 493,200 |
| 3/12 | 3,115 | 3,195 | 2,965 | 3,115 | +60 | +2.0 | 245,600 |
| 3/5 | 3,225 | 3,285 | 2,915 | 3,055 | -135 | -4.2 | 313,900 |
| 2/26 | 3,470 | 3,690 | 3,110 | 3,190 | -210 | -6.2 | 441,200 |
| 2/19 | 3,500 | 3,500 | 3,290 | 3,400 | -85 | -2.4 | 410,100 |
| 2/12 | 2,932 | 3,520 | 2,917 | 3,485 | +566 | +19.4 | 574,700 |
| 2/5 | 2,776 | 3,030 | 2,734 | 2,919 | +179 | +6.5 | 325,900 |
| 1/29 | 2,751 | 2,944 | 2,713 | 2,740 | -8 | -0.3 | 763,300 |
| 1/22 | 2,615 | 2,889 | 2,564 | 2,748 | +119 | +4.5 | 374,600 |
| 1/15 | 2,790 | 2,790 | 2,615 | 2,629 | -118 | -4.3 | 273,900 |
| 1/8 | 2,694 | 2,759 | 2,555 | 2,747 | +89 | +3.4 | 314,200 |
| 12/30 | 2,500 | 2,675 | 2,407 | 2,658 | +149 | +5.9 | 323,100 |
▶︎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
