4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
1,012.1
円
(19:18)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,006 | 1,052 | 961 | 1,008 | +9 | +0.9 | 412,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,950 | 4,135 | 3,720 | 3,945 | +110 | +2.9 | 860,000 |
| 5/22 | 3,600 | 4,080 | 3,560 | 3,835 | +305 | +8.6 | 632,800 |
| 5/15 | 3,585 | 4,040 | 3,475 | 3,530 | -25 | -0.7 | 680,900 |
| 5/8 | 3,420 | 3,665 | 3,380 | 3,555 | +145 | +4.3 | 214,900 |
| 5/1 | 3,640 | 3,700 | 3,300 | 3,410 | -90 | -2.6 | 379,500 |
| 4/24 | 3,815 | 4,050 | 3,450 | 3,500 | -340 | -8.9 | 710,100 |
| 4/17 | 3,260 | 4,100 | 3,165 | 3,840 | +580 | +17.8 | 1,062,400 |
| 4/10 | 2,410 | 3,525 | 2,400 | 3,260 | +800 | +32.5 | 754,500 |
| 4/3 | 2,726 | 2,857 | 2,441 | 2,460 | -416 | -14.5 | 306,400 |
| 3/27 | 2,254 | 3,380 | 2,108 | 2,876 | +620 | +27.5 | 557,300 |
| 3/19 | 2,555 | 2,648 | 2,255 | 2,256 | -243 | -9.7 | 440,100 |
| 3/13 | 3,425 | 3,545 | 2,400 | 2,499 | -1,556 | -38.4 | 1,112,000 |
| 3/6 | 4,000 | 4,610 | 3,915 | 4,055 | 0 | 0.0 | 587,500 |
| 2/28 | 4,610 | 4,845 | 4,000 | 4,055 | -905 | -18.3 | 397,500 |
| 2/21 | 5,360 | 5,360 | 4,725 | 4,960 | -450 | -8.3 | 353,900 |
| 2/14 | 5,300 | 5,440 | 5,160 | 5,410 | +70 | +1.3 | 171,000 |
| 2/7 | 4,850 | 5,340 | 4,850 | 5,340 | +200 | +3.9 | 431,400 |
| 1/31 | 6,025 | 6,160 | 5,100 | 5,140 | -1,000 | -16.3 | 1,015,800 |
| 1/24 | 5,890 | 6,145 | 5,880 | 6,140 | +250 | +4.2 | 398,000 |
| 1/17 | 6,090 | 6,170 | 5,830 | 5,890 | -80 | -1.3 | 520,400 |
| 1/10 | 5,815 | 6,070 | 5,600 | 5,970 | +135 | +2.3 | 576,200 |
| 12/30 | 5,915 | 5,935 | 5,765 | 5,835 | -75 | -1.3 | 139,200 |
| 12/27 | 6,030 | 6,050 | 5,730 | 5,910 | -125 | -2.1 | 923,800 |
| 12/20 | 6,140 | 6,380 | 5,980 | 6,035 | -40 | -0.7 | 857,400 |
| 12/13 | 6,500 | 7,150 | 6,000 | 6,075 | +425 | +7.5 | 2,095,400 |
| 12/6 | 6,500 | 6,610 | 5,610 | 5,650 | -810 | -12.5 | 544,400 |
| 11/29 | 6,080 | 6,705 | 5,955 | 6,460 | +460 | +7.7 | 690,200 |
| 11/22 | 6,050 | 6,340 | 5,990 | 6,000 | -75 | -1.2 | 187,000 |
| 11/15 | 5,995 | 6,100 | 5,965 | 6,075 | +65 | +1.1 | 95,600 |
| 11/8 | 5,960 | 6,170 | 5,880 | 6,010 | +80 | +1.4 | 173,800 |
▶︎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
