4382 HEROZ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,725	1,741	1,673	1,690	289,400	1,690
2023-12-28	1,767	1,773	1,706	1,739	351,300	1,739
2023-12-27	1,739	1,809	1,735	1,807	315,800	1,807
2023-12-26	1,788	1,838	1,735	1,739	339,100	1,739
2023-12-25	1,743	1,839	1,743	1,805	337,300	1,805
2023-12-22	1,800	1,829	1,735	1,765	385,000	1,765
2023-12-21	1,803	1,839	1,770	1,791	508,200	1,791
2023-12-20	1,850	1,925	1,826	1,843	1,159,600	1,843
2023-12-19	1,684	1,820	1,684	1,820	730,500	1,820
2023-12-18	1,765	1,770	1,673	1,680	706,200	1,680
2023-12-15	1,560	1,701	1,547	1,696	714,000	1,696
2023-12-14	1,525	1,589	1,520	1,583	544,300	1,583
2023-12-13	1,425	1,535	1,405	1,510	503,200	1,510
2023-12-12	1,592	1,596	1,423	1,452	1,418,200	1,452
2023-12-11	1,575	1,575	1,521	1,575	674,300	1,575
2023-12-08	1,294	1,320	1,273	1,275	199,100	1,275
2023-12-07	1,301	1,305	1,260	1,280	132,900	1,280
2023-12-06	1,310	1,336	1,297	1,308	109,700	1,308
2023-12-05	1,357	1,360	1,305	1,306	136,600	1,306
2023-12-04	1,329	1,409	1,317	1,379	168,100	1,379
2023-12-01	1,372	1,387	1,332	1,337	66,500	1,337
2023-11-30	1,371	1,387	1,353	1,379	80,400	1,379
2023-11-29	1,311	1,379	1,311	1,370	104,900	1,370
2023-11-28	1,331	1,337	1,291	1,311	85,000	1,311
2023-11-27	1,399	1,410	1,327	1,329	123,100	1,329
2023-11-24	1,370	1,410	1,356	1,374	94,100	1,374
2023-11-22	1,435	1,435	1,366	1,372	116,900	1,372
2023-11-21	1,405	1,436	1,387	1,435	115,800	1,435
2023-11-20	1,372	1,428	1,366	1,395	94,700	1,395
2023-11-17	1,404	1,404	1,348	1,365	84,700	1,365
2023-11-16	1,390	1,405	1,364	1,394	69,900	1,394
2023-11-15	1,406	1,423	1,388	1,409	60,300	1,409
2023-11-14	1,385	1,435	1,379	1,392	49,700	1,392
2023-11-13	1,414	1,429	1,379	1,400	66,400	1,400
2023-11-10	1,420	1,429	1,392	1,426	58,700	1,426
2023-11-09	1,395	1,442	1,391	1,439	57,300	1,439
2023-11-08	1,413	1,448	1,385	1,393	78,900	1,393
2023-11-07	1,400	1,415	1,372	1,413	76,100	1,413
2023-11-06	1,362	1,426	1,350	1,401	111,900	1,401
2023-11-02	1,281	1,341	1,276	1,332	73,300	1,332
2023-11-01	1,333	1,333	1,276	1,281	87,900	1,281
2023-10-31	1,300	1,324	1,280	1,319	57,400	1,319
2023-10-30	1,353	1,359	1,306	1,309	79,800	1,309
2023-10-27	1,358	1,393	1,342	1,383	69,200	1,383
2023-10-26	1,399	1,415	1,370	1,370	63,000	1,370
2023-10-25	1,400	1,428	1,386	1,394	65,100	1,394
2023-10-24	1,345	1,395	1,286	1,386	117,400	1,386
2023-10-23	1,366	1,380	1,331	1,331	68,900	1,331
2023-10-20	1,352	1,379	1,340	1,366	57,400	1,366
2023-10-19	1,402	1,426	1,375	1,375	52,400	1,375
2023-10-18	1,378	1,408	1,368	1,406	54,700	1,406
2023-10-17	1,444	1,450	1,377	1,378	58,000	1,378
2023-10-16	1,400	1,419	1,390	1,411	74,400	1,411
2023-10-13	1,487	1,489	1,441	1,445	81,300	1,445
2023-10-12	1,577	1,594	1,498	1,514	208,600	1,514
2023-10-11	1,497	1,558	1,493	1,546	182,800	1,546
2023-10-10	1,470	1,486	1,451	1,471	81,100	1,471
2023-10-06	1,423	1,460	1,388	1,453	109,900	1,453
2023-10-05	1,385	1,405	1,358	1,393	120,700	1,393
2023-10-04	1,417	1,427	1,349	1,377	218,200	1,377
2023-10-03	1,460	1,468	1,425	1,447	114,200	1,447
2023-10-02	1,500	1,510	1,464	1,468	74,300	1,468
2023-09-29	1,500	1,530	1,481	1,490	67,200	1,490
2023-09-28	1,532	1,541	1,486	1,500	78,400	1,500
2023-09-27	1,483	1,534	1,478	1,530	94,600	1,530
2023-09-26	1,516	1,518	1,488	1,495	92,700	1,495
2023-09-25	1,503	1,524	1,484	1,524	93,500	1,524
2023-09-22	1,420	1,528	1,415	1,516	194,000	1,516
2023-09-21	1,477	1,484	1,433	1,441	150,400	1,441
2023-09-20	1,522	1,528	1,475	1,477	104,800	1,477
2023-09-19	1,532	1,532	1,471	1,522	173,000	1,522
2023-09-15	1,503	1,547	1,503	1,541	197,300	1,541
2023-09-14	1,481	1,538	1,476	1,504	213,300	1,504
2023-09-13	1,459	1,534	1,450	1,501	248,000	1,501
2023-09-12	1,482	1,537	1,466	1,478	318,600	1,478
2023-09-11	1,603	1,615	1,480	1,500	775,900	1,500
2023-09-08	1,721	1,799	1,716	1,763	361,300	1,763
2023-09-07	1,754	1,755	1,691	1,704	218,600	1,704
2023-09-06	1,805	1,807	1,746	1,755	222,400	1,755
2023-09-05	1,721	1,789	1,721	1,784	176,200	1,784
2023-09-04	1,781	1,812	1,715	1,723	334,300	1,723
2023-09-01	1,719	1,746	1,700	1,741	109,400	1,741
2023-08-31	1,735	1,752	1,691	1,706	115,300	1,706
2023-08-30	1,788	1,792	1,718	1,725	207,900	1,725
2023-08-29	1,729	1,762	1,705	1,748	125,600	1,748
2023-08-28	1,752	1,788	1,710	1,715	152,900	1,715
2023-08-25	1,656	1,771	1,600	1,739	259,600	1,739
2023-08-24	1,724	1,732	1,665	1,683	289,100	1,683
2023-08-23	1,633	1,658	1,604	1,644	92,200	1,644
2023-08-22	1,679	1,682	1,631	1,644	116,100	1,644
2023-08-21	1,623	1,680	1,613	1,668	139,100	1,668
2023-08-18	1,590	1,633	1,562	1,602	168,500	1,602
2023-08-17	1,627	1,631	1,592	1,626	149,600	1,626
2023-08-16	1,675	1,715	1,638	1,644	142,600	1,644
2023-08-15	1,713	1,713	1,661	1,686	97,300	1,686
2023-08-14	1,697	1,729	1,673	1,673	118,300	1,673
2023-08-10	1,695	1,710	1,669	1,706	161,700	1,706
2023-08-09	1,707	1,739	1,690	1,713	138,900	1,713
2023-08-08	1,780	1,780	1,712	1,721	157,700	1,721
2023-08-07	1,738	1,801	1,725	1,789	164,700	1,789
2023-08-04	1,790	1,803	1,753	1,778	219,800	1,778
2023-08-03	1,801	1,836	1,784	1,818	133,800	1,818
2023-08-02	1,830	1,860	1,811	1,828	178,300	1,828
2023-08-01	1,859	1,886	1,810	1,850	215,500	1,850
2023-07-31	1,795	1,845	1,759	1,840	231,900	1,840
2023-07-28	1,761	1,761	1,700	1,735	354,400	1,735
2023-07-27	1,770	1,803	1,766	1,779	195,800	1,779
2023-07-26	1,817	1,836	1,783	1,797	218,500	1,797
2023-07-25	1,860	1,861	1,810	1,843	205,900	1,843
2023-07-24	1,892	1,911	1,846	1,875	146,900	1,875
2023-07-21	1,880	1,902	1,846	1,855	262,400	1,855
2023-07-20	1,943	1,955	1,915	1,915	186,400	1,915
2023-07-19	2,015	2,016	1,930	1,961	415,800	1,961
2023-07-18	2,012	2,042	1,996	2,024	253,300	2,024
2023-07-14	2,170	2,206	2,031	2,031	398,300	2,031
2023-07-13	2,121	2,171	2,088	2,132	384,700	2,132
2023-07-12	2,152	2,178	2,108	2,137	354,100	2,137
2023-07-11	2,063	2,160	2,063	2,146	519,800	2,146
2023-07-10	2,000	2,069	1,992	2,053	371,900	2,053
2023-07-07	2,001	2,091	1,996	1,999	502,800	1,999
2023-07-06	2,110	2,124	2,016	2,031	549,800	2,031
2023-07-05	2,215	2,256	2,162	2,187	465,000	2,187
2023-07-04	2,301	2,310	2,201	2,262	798,900	2,262
2023-07-03	2,340	2,343	2,222	2,298	1,004,800	2,298
2023-06-30	2,065	2,264	2,062	2,195	1,010,700	2,195
2023-06-29	2,064	2,210	2,020	2,082	777,100	2,082
2023-06-28	2,075	2,108	2,007	2,029	386,700	2,029
2023-06-27	2,067	2,087	1,980	2,020	524,700	2,020
2023-06-26	2,186	2,217	2,090	2,101	550,300	2,101
2023-06-23	2,305	2,370	2,150	2,209	666,900	2,209
2023-06-22	2,323	2,494	2,265	2,286	1,041,800	2,286
2023-06-21	2,419	2,490	2,325	2,343	1,113,700	2,343
2023-06-20	2,420	2,440	2,323	2,388	836,700	2,388
2023-06-19	2,460	2,519	2,346	2,446	1,679,600	2,446
2023-06-16	2,159	2,520	2,140	2,428	2,913,300	2,428
2023-06-15	2,143	2,320	2,135	2,163	1,413,900	2,163
2023-06-14	2,480	2,550	2,121	2,167	2,582,000	2,167
2023-06-13	2,339	2,520	2,220	2,345	6,118,800	2,345
2023-06-12	2,189	2,189	2,189	2,189	108,000	2,189
2023-06-09	1,734	1,815	1,720	1,789	1,057,700	1,789
2023-06-08	1,834	1,842	1,661	1,703	1,328,700	1,703
2023-06-07	1,778	1,911	1,769	1,870	1,550,700	1,870
2023-06-06	1,784	1,867	1,713	1,780	1,300,900	1,780
2023-06-05	1,698	1,812	1,673	1,807	1,236,600	1,807
2023-06-02	1,673	1,697	1,590	1,643	718,900	1,643
2023-06-01	1,595	1,660	1,550	1,647	1,014,400	1,647
2023-05-31	1,505	1,652	1,463	1,609	1,618,400	1,609
2023-05-30	1,430	1,504	1,391	1,475	429,900	1,475
2023-05-29	1,411	1,532	1,402	1,433	721,200	1,433
2023-05-26	1,450	1,510	1,341	1,365	900,200	1,365
2023-05-25	1,400	1,405	1,345	1,381	230,400	1,381
2023-05-24	1,315	1,407	1,315	1,388	264,600	1,388
2023-05-23	1,302	1,368	1,294	1,331	233,500	1,331
2023-05-22	1,275	1,290	1,261	1,283	60,100	1,283
2023-05-19	1,295	1,299	1,256	1,265	86,100	1,265
2023-05-18	1,305	1,317	1,275	1,287	80,700	1,287
2023-05-17	1,293	1,322	1,290	1,293	94,800	1,293
2023-05-16	1,284	1,289	1,237	1,278	81,900	1,278
2023-05-15	1,250	1,289	1,245	1,279	87,200	1,279
2023-05-12	1,339	1,340	1,243	1,257	178,100	1,257
2023-05-11	1,276	1,318	1,270	1,311	176,700	1,311
2023-05-10	1,242	1,269	1,215	1,264	142,600	1,264
2023-05-09	1,208	1,232	1,201	1,223	147,000	1,223
2023-05-08	1,195	1,210	1,166	1,186	137,500	1,186
2023-05-02	1,182	1,187	1,159	1,169	84,200	1,169
2023-05-01	1,163	1,182	1,157	1,171	93,900	1,171
2023-04-28	1,158	1,160	1,123	1,156	79,800	1,156
2023-04-27	1,123	1,154	1,121	1,140	81,600	1,140
2023-04-26	1,147	1,149	1,113	1,120	149,600	1,120
2023-04-25	1,153	1,174	1,137	1,165	122,400	1,165
2023-04-24	1,130	1,165	1,127	1,137	151,000	1,137
2023-04-21	1,153	1,162	1,112	1,112	275,200	1,112
2023-04-20	1,236	1,236	1,175	1,175	175,800	1,175
2023-04-19	1,234	1,245	1,198	1,223	157,500	1,223
2023-04-18	1,192	1,234	1,189	1,230	203,000	1,230
2023-04-17	1,206	1,215	1,165	1,176	123,300	1,176
2023-04-14	1,207	1,228	1,167	1,203	191,200	1,203
2023-04-13	1,151	1,219	1,142	1,200	434,400	1,200
2023-04-12	1,227	1,229	1,157	1,172	352,900	1,172
2023-04-11	1,248	1,249	1,180	1,220	451,700	1,220
2023-04-10	1,269	1,341	1,267	1,320	276,500	1,320
2023-04-07	1,265	1,299	1,231	1,262	290,700	1,262
2023-04-06	1,370	1,377	1,240	1,249	554,300	1,249
2023-04-05	1,431	1,462	1,396	1,415	194,500	1,415
2023-04-04	1,481	1,521	1,454	1,461	348,100	1,461
2023-04-03	1,393	1,484	1,382	1,479	341,500	1,479
2023-03-31	1,432	1,440	1,352	1,376	224,600	1,376
2023-03-30	1,463	1,470	1,393	1,412	155,100	1,412
2023-03-29	1,381	1,441	1,367	1,435	207,600	1,435
2023-03-28	1,441	1,459	1,344	1,380	397,900	1,380
2023-03-27	1,400	1,485	1,397	1,450	659,100	1,450
2023-03-24	1,401	1,404	1,321	1,359	478,000	1,359
2023-03-23	1,471	1,477	1,377	1,416	475,100	1,416
2023-03-22	1,486	1,539	1,466	1,499	378,100	1,499
2023-03-20	1,606	1,636	1,423	1,456	904,500	1,456
2023-03-17	1,520	1,624	1,492	1,601	945,500	1,601
2023-03-16	1,445	1,510	1,405	1,478	756,000	1,478
2023-03-15	1,320	1,451	1,300	1,445	784,300	1,445
2023-03-14	1,260	1,348	1,231	1,290	491,800	1,290
2023-03-13	1,185	1,358	1,172	1,256	790,700	1,256
2023-03-10	1,264	1,297	1,258	1,266	198,300	1,266
2023-03-09	1,283	1,299	1,264	1,283	144,200	1,283
2023-03-08	1,287	1,313	1,256	1,270	315,900	1,270
2023-03-07	1,278	1,399	1,255	1,321	620,000	1,321
2023-03-06	1,278	1,315	1,241	1,277	435,300	1,277
2023-03-03	1,159	1,237	1,157	1,230	308,200	1,230
2023-03-02	1,157	1,163	1,130	1,157	67,800	1,157
2023-03-01	1,163	1,168	1,131	1,157	122,100	1,157
2023-02-28	1,123	1,170	1,120	1,161	120,400	1,161
2023-02-27	1,131	1,162	1,116	1,123	137,700	1,123
2023-02-24	1,085	1,143	1,078	1,135	118,500	1,135
2023-02-22	1,083	1,085	1,057	1,084	52,400	1,084
2023-02-21	1,080	1,118	1,077	1,097	99,500	1,097
2023-02-20	1,053	1,077	1,035	1,071	34,700	1,071
2023-02-17	1,044	1,053	1,030	1,048	27,300	1,048
2023-02-16	1,061	1,079	1,049	1,056	36,200	1,056
2023-02-15	1,087	1,087	1,057	1,061	32,200	1,061
2023-02-14	1,081	1,113	1,070	1,079	40,600	1,079
2023-02-13	1,124	1,124	1,068	1,077	86,000	1,077
2023-02-10	1,172	1,182	1,105	1,119	136,600	1,119
2023-02-09	1,127	1,190	1,110	1,164	289,000	1,164
2023-02-08	1,145	1,145	1,098	1,138	69,500	1,138
2023-02-07	1,125	1,137	1,117	1,130	75,800	1,130
2023-02-06	1,108	1,132	1,102	1,115	46,000	1,115
2023-02-03	1,118	1,118	1,095	1,105	35,800	1,105
2023-02-02	1,145	1,165	1,118	1,120	96,000	1,120
2023-02-01	1,100	1,160	1,100	1,133	98,100	1,133
2023-01-31	1,116	1,116	1,080	1,089	60,200	1,089
2023-01-30	1,100	1,148	1,100	1,118	78,600	1,118
2023-01-27	1,113	1,117	1,083	1,091	66,000	1,091
2023-01-26	1,123	1,133	1,091	1,105	132,300	1,105
2023-01-25	1,053	1,108	1,053	1,107	147,800	1,107
2023-01-24	1,040	1,071	1,034	1,047	140,700	1,047
2023-01-23	992	1,026	992	1,026	63,300	1,026
2023-01-20	973	997	973	984	26,500	984
2023-01-19	971	995	961	981	42,500	981
2023-01-18	957	1,001	957	1,001	89,600	1,001
2023-01-17	970	986	942	944	69,100	944
2023-01-16	960	984	957	969	49,600	969
2023-01-13	1,001	1,010	964	968	79,000	968
2023-01-12	990	1,009	982	1,009	46,100	1,009
2023-01-11	1,010	1,018	990	995	64,200	995
2023-01-10	977	1,002	960	999	75,800	999
2023-01-06	941	973	931	966	44,300	966
2023-01-05	949	960	934	952	50,000	952
2023-01-04	965	974	941	949	99,500	949

分割・併合履歴： [2020-01-30]1株→2株 [2018-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31