4382 HEROZ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 912 | 918 | 828 | 861 | 176,100 | 861 |
| 2025-04-03 | 945 | 945 | 914 | 930 | 113,200 | 930 |
| 2025-04-02 | 996 | 996 | 971 | 971 | 57,100 | 971 |
| 2025-04-01 | 991 | 1,014 | 985 | 988 | 42,700 | 988 |
| 2025-03-31 | 1,000 | 1,004 | 976 | 981 | 65,700 | 981 |
| 2025-03-28 | 1,028 | 1,049 | 1,012 | 1,012 | 35,800 | 1,012 |
| 2025-03-27 | 1,011 | 1,032 | 1,006 | 1,028 | 35,200 | 1,028 |
| 2025-03-26 | 996 | 1,026 | 988 | 1,020 | 45,500 | 1,020 |
| 2025-03-25 | 994 | 1,000 | 988 | 996 | 18,500 | 996 |
| 2025-03-24 | 991 | 1,004 | 988 | 988 | 20,400 | 988 |
| 2025-03-21 | 1,007 | 1,015 | 996 | 1,001 | 23,700 | 1,001 |
| 2025-03-19 | 1,020 | 1,025 | 1,005 | 1,007 | 19,900 | 1,007 |
| 2025-03-18 | 1,020 | 1,032 | 1,012 | 1,018 | 74,600 | 1,018 |
| 2025-03-17 | 989 | 1,038 | 989 | 1,007 | 100,200 | 1,007 |
| 2025-03-14 | 971 | 995 | 966 | 974 | 119,000 | 974 |
| 2025-03-13 | 1,010 | 1,057 | 995 | 1,005 | 160,300 | 1,005 |
| 2025-03-12 | 1,023 | 1,035 | 1,011 | 1,023 | 45,400 | 1,023 |
| 2025-03-11 | 1,007 | 1,036 | 981 | 1,028 | 78,100 | 1,028 |
| 2025-03-10 | 990 | 1,035 | 989 | 1,028 | 62,000 | 1,028 |
| 2025-03-07 | 987 | 1,005 | 986 | 990 | 28,600 | 990 |
| 2025-03-06 | 974 | 998 | 970 | 998 | 47,800 | 998 |
| 2025-03-05 | 955 | 983 | 955 | 961 | 60,000 | 961 |
| 2025-03-04 | 960 | 980 | 940 | 970 | 96,300 | 970 |
| 2025-03-03 | 969 | 982 | 942 | 967 | 57,500 | 967 |
| 2025-02-28 | 990 | 1,008 | 936 | 943 | 114,900 | 943 |
| 2025-02-27 | 971 | 1,004 | 968 | 998 | 43,400 | 998 |
| 2025-02-26 | 957 | 973 | 948 | 962 | 42,800 | 962 |
| 2025-02-25 | 971 | 978 | 957 | 957 | 32,700 | 957 |
| 2025-02-21 | 986 | 989 | 974 | 982 | 47,700 | 982 |
| 2025-02-20 | 1,010 | 1,018 | 984 | 984 | 61,700 | 984 |
| 2025-02-19 | 991 | 1,019 | 991 | 1,010 | 59,700 | 1,010 |
| 2025-02-18 | 987 | 1,002 | 977 | 994 | 28,800 | 994 |
| 2025-02-17 | 979 | 1,006 | 973 | 990 | 31,100 | 990 |
| 2025-02-14 | 987 | 1,002 | 971 | 979 | 43,800 | 979 |
| 2025-02-13 | 992 | 993 | 981 | 986 | 36,700 | 986 |
| 2025-02-12 | 1,008 | 1,015 | 990 | 997 | 43,400 | 997 |
| 2025-02-10 | 984 | 1,011 | 981 | 999 | 32,200 | 999 |
| 2025-02-07 | 990 | 1,004 | 982 | 989 | 28,100 | 989 |
| 2025-02-06 | 977 | 998 | 963 | 990 | 59,200 | 990 |
| 2025-02-05 | 987 | 987 | 960 | 966 | 55,000 | 966 |
| 2025-02-04 | 944 | 985 | 944 | 978 | 44,100 | 978 |
| 2025-02-03 | 963 | 977 | 935 | 937 | 73,100 | 937 |
| 2025-01-31 | 990 | 990 | 971 | 976 | 70,000 | 976 |
| 2025-01-30 | 1,017 | 1,024 | 995 | 1,002 | 48,900 | 1,002 |
| 2025-01-29 | 993 | 1,064 | 989 | 1,025 | 317,400 | 1,025 |
| 2025-01-28 | 951 | 1,010 | 950 | 986 | 78,100 | 986 |
| 2025-01-27 | 981 | 987 | 953 | 964 | 48,800 | 964 |
| 2025-01-24 | 932 | 979 | 924 | 971 | 80,700 | 971 |
| 2025-01-23 | 931 | 932 | 911 | 920 | 41,800 | 920 |
| 2025-01-22 | 935 | 947 | 921 | 939 | 44,900 | 939 |
| 2025-01-21 | 915 | 938 | 915 | 928 | 34,200 | 928 |
| 2025-01-20 | 900 | 917 | 892 | 911 | 47,800 | 911 |
| 2025-01-17 | 904 | 912 | 894 | 898 | 80,500 | 898 |
| 2025-01-16 | 932 | 946 | 900 | 904 | 83,800 | 904 |
| 2025-01-15 | 936 | 940 | 926 | 932 | 32,100 | 932 |
| 2025-01-14 | 980 | 981 | 930 | 937 | 107,900 | 937 |
| 2025-01-10 | 1,008 | 1,008 | 987 | 989 | 47,800 | 989 |
| 2025-01-09 | 1,005 | 1,012 | 982 | 1,011 | 62,400 | 1,011 |
| 2025-01-08 | 1,038 | 1,052 | 1,006 | 1,008 | 117,700 | 1,008 |
| 2025-01-07 | 991 | 1,019 | 982 | 1,011 | 82,800 | 1,011 |
| 2025-01-06 | 1,006 | 1,013 | 961 | 961 | 94,100 | 961 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2018-12-26]1株→2株