4382 HEROZ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,448 | 1,450 | 1,424 | 1,430 | 57,800 | 1,430 |
| 2024-04-26 | 1,433 | 1,440 | 1,413 | 1,427 | 133,300 | 1,427 |
| 2024-04-25 | 1,441 | 1,479 | 1,434 | 1,440 | 472,600 | 1,440 |
| 2024-04-24 | 1,476 | 1,483 | 1,458 | 1,470 | 145,600 | 1,470 |
| 2024-04-23 | 1,490 | 1,490 | 1,441 | 1,452 | 88,900 | 1,452 |
| 2024-04-22 | 1,452 | 1,490 | 1,448 | 1,467 | 109,700 | 1,467 |
| 2024-04-19 | 1,445 | 1,470 | 1,403 | 1,438 | 152,900 | 1,438 |
| 2024-04-18 | 1,440 | 1,484 | 1,428 | 1,466 | 90,300 | 1,466 |
| 2024-04-17 | 1,510 | 1,521 | 1,434 | 1,435 | 152,500 | 1,435 |
| 2024-04-16 | 1,487 | 1,550 | 1,486 | 1,517 | 84,900 | 1,517 |
| 2024-04-15 | 1,500 | 1,537 | 1,492 | 1,518 | 86,800 | 1,518 |
| 2024-04-12 | 1,557 | 1,579 | 1,507 | 1,515 | 148,900 | 1,515 |
| 2024-04-11 | 1,565 | 1,587 | 1,535 | 1,557 | 135,600 | 1,557 |
| 2024-04-10 | 1,535 | 1,640 | 1,535 | 1,613 | 276,400 | 1,613 |
| 2024-04-09 | 1,475 | 1,539 | 1,463 | 1,523 | 155,500 | 1,523 |
| 2024-04-08 | 1,510 | 1,512 | 1,460 | 1,464 | 160,500 | 1,464 |
| 2024-04-05 | 1,490 | 1,506 | 1,461 | 1,495 | 228,600 | 1,495 |
| 2024-04-04 | 1,526 | 1,553 | 1,520 | 1,522 | 133,700 | 1,522 |
| 2024-04-03 | 1,527 | 1,555 | 1,516 | 1,516 | 182,500 | 1,516 |
| 2024-04-02 | 1,642 | 1,648 | 1,557 | 1,558 | 283,300 | 1,558 |
| 2024-04-01 | 1,678 | 1,697 | 1,642 | 1,647 | 138,300 | 1,647 |
| 2024-03-29 | 1,650 | 1,677 | 1,637 | 1,662 | 113,400 | 1,662 |
| 2024-03-28 | 1,666 | 1,682 | 1,644 | 1,655 | 119,400 | 1,655 |
| 2024-03-27 | 1,715 | 1,720 | 1,660 | 1,660 | 215,600 | 1,660 |
| 2024-03-26 | 1,714 | 1,730 | 1,697 | 1,718 | 145,400 | 1,718 |
| 2024-03-25 | 1,780 | 1,798 | 1,710 | 1,714 | 213,400 | 1,714 |
| 2024-03-22 | 1,821 | 1,846 | 1,744 | 1,790 | 283,700 | 1,790 |
| 2024-03-21 | 1,916 | 1,916 | 1,811 | 1,817 | 391,200 | 1,817 |
| 2024-03-19 | 1,848 | 1,858 | 1,809 | 1,850 | 315,200 | 1,850 |
| 2024-03-18 | 1,719 | 1,859 | 1,698 | 1,859 | 431,200 | 1,859 |
| 2024-03-15 | 1,744 | 1,758 | 1,693 | 1,722 | 343,500 | 1,722 |
| 2024-03-14 | 1,641 | 1,770 | 1,641 | 1,770 | 561,100 | 1,770 |
| 2024-03-13 | 1,795 | 1,797 | 1,624 | 1,669 | 981,300 | 1,669 |
| 2024-03-12 | 1,651 | 1,715 | 1,565 | 1,715 | 1,214,700 | 1,715 |
| 2024-03-11 | 1,751 | 1,763 | 1,691 | 1,691 | 1,269,200 | 1,691 |
| 2024-03-08 | 2,145 | 2,263 | 2,100 | 2,191 | 1,073,500 | 2,191 |
| 2024-03-07 | 2,105 | 2,131 | 2,017 | 2,082 | 615,100 | 2,082 |
| 2024-03-06 | 2,151 | 2,264 | 2,084 | 2,105 | 1,498,200 | 2,105 |
| 2024-03-05 | 2,020 | 2,052 | 1,912 | 2,014 | 474,300 | 2,014 |
| 2024-03-04 | 1,975 | 2,069 | 1,967 | 2,012 | 577,400 | 2,012 |
| 2024-03-01 | 1,994 | 1,997 | 1,913 | 1,945 | 237,100 | 1,945 |
| 2024-02-29 | 2,017 | 2,036 | 1,945 | 1,956 | 363,700 | 1,956 |
| 2024-02-28 | 2,100 | 2,123 | 2,029 | 2,057 | 330,700 | 2,057 |
| 2024-02-27 | 2,120 | 2,145 | 2,005 | 2,070 | 518,800 | 2,070 |
| 2024-02-26 | 1,904 | 2,124 | 1,858 | 2,082 | 1,177,000 | 2,082 |
| 2024-02-22 | 1,898 | 1,904 | 1,814 | 1,878 | 395,400 | 1,878 |
| 2024-02-21 | 1,801 | 1,805 | 1,700 | 1,794 | 303,300 | 1,794 |
| 2024-02-20 | 1,895 | 1,930 | 1,845 | 1,865 | 346,900 | 1,865 |
| 2024-02-19 | 1,910 | 1,958 | 1,885 | 1,935 | 423,100 | 1,935 |
| 2024-02-16 | 1,810 | 1,944 | 1,788 | 1,934 | 732,600 | 1,934 |
| 2024-02-15 | 1,734 | 1,789 | 1,689 | 1,782 | 336,700 | 1,782 |
| 2024-02-14 | 1,699 | 1,749 | 1,681 | 1,719 | 241,600 | 1,719 |
| 2024-02-13 | 1,678 | 1,800 | 1,664 | 1,739 | 700,900 | 1,739 |
| 2024-02-09 | 1,608 | 1,642 | 1,597 | 1,633 | 166,700 | 1,633 |
| 2024-02-08 | 1,583 | 1,626 | 1,553 | 1,621 | 179,600 | 1,621 |
| 2024-02-07 | 1,586 | 1,586 | 1,551 | 1,568 | 110,000 | 1,568 |
| 2024-02-06 | 1,599 | 1,612 | 1,546 | 1,579 | 185,600 | 1,579 |
| 2024-02-05 | 1,558 | 1,588 | 1,522 | 1,585 | 243,800 | 1,585 |
| 2024-02-02 | 1,628 | 1,635 | 1,575 | 1,575 | 404,300 | 1,575 |
| 2024-02-01 | 1,572 | 1,687 | 1,553 | 1,630 | 1,147,200 | 1,630 |
| 2024-01-31 | 1,590 | 1,602 | 1,563 | 1,582 | 171,900 | 1,582 |
| 2024-01-30 | 1,623 | 1,641 | 1,590 | 1,612 | 318,700 | 1,612 |
| 2024-01-29 | 1,688 | 1,693 | 1,625 | 1,625 | 150,500 | 1,625 |
| 2024-01-26 | 1,700 | 1,737 | 1,676 | 1,680 | 184,400 | 1,680 |
| 2024-01-25 | 1,713 | 1,733 | 1,674 | 1,715 | 191,700 | 1,715 |
| 2024-01-24 | 1,700 | 1,743 | 1,670 | 1,722 | 238,400 | 1,722 |
| 2024-01-23 | 1,724 | 1,748 | 1,686 | 1,702 | 376,200 | 1,702 |
| 2024-01-22 | 1,621 | 1,684 | 1,607 | 1,684 | 328,000 | 1,684 |
| 2024-01-19 | 1,572 | 1,598 | 1,540 | 1,591 | 179,700 | 1,591 |
| 2024-01-18 | 1,513 | 1,569 | 1,508 | 1,553 | 181,300 | 1,553 |
| 2024-01-17 | 1,548 | 1,589 | 1,532 | 1,542 | 187,200 | 1,542 |
| 2024-01-16 | 1,602 | 1,635 | 1,555 | 1,564 | 326,300 | 1,564 |
| 2024-01-15 | 1,643 | 1,647 | 1,591 | 1,617 | 222,900 | 1,617 |
| 2024-01-12 | 1,737 | 1,744 | 1,642 | 1,642 | 449,800 | 1,642 |
| 2024-01-11 | 1,780 | 1,780 | 1,697 | 1,752 | 364,800 | 1,752 |
| 2024-01-10 | 1,723 | 1,785 | 1,705 | 1,765 | 356,500 | 1,765 |
| 2024-01-09 | 1,646 | 1,765 | 1,646 | 1,756 | 517,100 | 1,756 |
| 2024-01-05 | 1,652 | 1,676 | 1,603 | 1,610 | 272,200 | 1,610 |
| 2024-01-04 | 1,655 | 1,682 | 1,642 | 1,670 | 197,000 | 1,670 |
分割・併合履歴 ： [2020-01-30]1株→2株 [2018-12-26]1株→2株
