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
2024-11-131,0651,0851,0551,05745,4001,057
2024-11-121,0891,1181,0771,08343,1001,083
2024-11-111,1051,1051,0811,08840,2001,088
2024-11-081,1211,1571,1101,11473,0001,114
2024-11-071,1471,1551,1051,10994,6001,109
2024-11-061,1001,1291,1001,11393,9001,113
2024-11-051,0571,0961,0561,09693,4001,096
2024-11-011,1031,1081,0521,061191,9001,061
2024-10-311,1831,2171,1311,133225,4001,133
2024-10-301,2891,3131,2431,243109,3001,243
2024-10-291,3491,3561,3191,31987,8001,319
2024-10-281,2901,3241,2611,32356,5001,323
2024-10-251,2581,2701,2021,23052,0001,230
2024-10-241,2621,2751,2321,25844,4001,258
2024-10-231,2801,3361,2691,27587,9001,275
2024-10-221,3221,3401,2681,26895,6001,268
2024-10-211,3001,3741,2801,352227,8001,352
2024-10-181,1901,2361,1901,235115,0001,235
2024-10-171,1721,1891,1591,18035,3001,180
2024-10-161,1651,1801,1561,16820,9001,168
2024-10-151,1541,1861,1531,17632,3001,176
2024-10-111,1761,1891,1531,15340,2001,153
2024-10-101,2201,2271,1791,18270,4001,182
2024-10-091,1691,1901,1591,19085,8001,190
2024-10-081,1291,1571,1241,13966,6001,139
2024-10-071,1261,1421,1201,12367,5001,123
2024-10-041,1121,1191,0871,10553,2001,105
2024-10-031,0991,1121,0831,11264,7001,112
2024-10-021,0601,0851,0501,07343,5001,073
2024-10-011,0571,0711,0401,06575,6001,065
2024-09-301,0431,0731,0341,03686,8001,036
2024-09-271,0601,1001,0501,08995,9001,089
2024-09-261,0501,0601,0431,05849,1001,058
2024-09-251,0401,0851,0301,04156,8001,041
2024-09-241,0501,0691,0351,04435,7001,044
2024-09-201,0541,0811,0401,04078,2001,040
2024-09-191,0261,1091,0261,08490,9001,084
2024-09-181,0411,0421,0061,02146,8001,021
2024-09-171,0471,0891,0001,03388,1001,033
2024-09-131,0581,0751,0441,04786,7001,047
2024-09-121,0521,0881,0491,08862,1001,088
2024-09-111,0381,0651,0151,02860,8001,028
2024-09-101,0541,0691,0381,05043,0001,050
2024-09-091,0011,0429951,04278,0001,042
2024-09-061,0301,0461,0121,01958,5001,019
2024-09-051,0351,0781,0291,03664,9001,036
2024-09-041,0531,0681,0341,03596,0001,035
2024-09-031,0601,1031,0541,09952,9001,099
2024-09-021,0861,0891,0601,06970,6001,069
2024-08-301,1001,1501,0801,082155,5001,082
2024-08-291,0701,1251,0681,09670,1001,096
2024-08-281,1251,1251,0801,08957,1001,089
2024-08-271,1371,1441,1171,13042,3001,130
2024-08-261,1251,1371,1151,13744,9001,137
2024-08-231,1051,1341,0951,12753,1001,127
2024-08-221,1101,1311,1021,10736,6001,107
2024-08-211,1201,1361,1041,11140,5001,111
2024-08-201,1001,1361,0871,13648,0001,136
2024-08-191,0951,1131,0801,08342,3001,083
2024-08-161,1001,1001,0761,09546,6001,095
2024-08-151,0891,0891,0661,07426,7001,074
2024-08-141,0601,0881,0471,08553,2001,085
2024-08-131,0101,0459981,04541,9001,045
2024-08-091,0311,0389861,01155,3001,011
2024-08-089851,0349831,00197,7001,001
2024-08-079741,0479721,01599,0001,015
2024-08-069651,014951996126,200996
2024-08-059761,026864895277,000895
2024-08-021,0821,1071,0551,066118,7001,066
2024-08-011,2031,2101,1371,14288,9001,142
2024-07-311,1851,2201,1651,22049,0001,220
2024-07-301,1991,1991,1741,19633,4001,196
2024-07-291,1751,1991,1631,19951,4001,199
2024-07-261,1991,2161,1701,17159,4001,171
2024-07-251,2001,2081,1681,169114,9001,169
2024-07-241,2231,2431,2131,21350,3001,213
2024-07-231,2141,2581,2141,22450,2001,224
2024-07-221,2521,2561,2151,21680,1001,216
2024-07-191,2901,3011,2511,25870,6001,258
2024-07-181,2741,3001,2661,29064,0001,290
2024-07-171,2781,2971,2611,27656,2001,276
2024-07-161,2961,3031,2581,25876,6001,258
2024-07-121,2221,2961,2221,282113,6001,282
2024-07-111,2641,2651,2211,237111,0001,237
2024-07-101,3221,3351,2531,260239,0001,260
2024-07-091,2991,3421,2891,32281,0001,322
2024-07-081,2921,3051,2821,28749,8001,287
2024-07-051,2751,2971,2681,28254,3001,282
2024-07-041,2741,2981,2681,27568,8001,275
2024-07-031,2751,2891,2691,28154,3001,281
2024-07-021,2581,2831,2581,27560,9001,275
2024-07-011,2661,2891,2501,25878,6001,258
2024-06-281,3001,3041,2561,26074,2001,260
2024-06-271,2501,2911,2501,28796,0001,287
2024-06-261,2241,2631,2241,25493,4001,254
2024-06-251,2411,2481,2061,223105,0001,223
2024-06-241,2081,2431,1821,240157,5001,240
2024-06-211,2191,2481,2041,204108,8001,204
2024-06-201,1981,2231,1921,223110,4001,223
2024-06-191,2501,2601,2041,204138,7001,204
2024-06-181,2301,2681,2151,252234,2001,252
2024-06-171,2151,2611,2001,222529,7001,222
2024-06-141,4071,4151,3681,395265,9001,395
2024-06-131,3951,4191,3931,395127,4001,395
2024-06-121,4151,4411,3831,393144,4001,393
2024-06-111,4501,4591,4061,414228,7001,414
2024-06-101,3321,3641,3231,36488,0001,364
2024-06-071,2881,3531,2851,33298,2001,332
2024-06-061,3101,3151,2931,29455,0001,294
2024-06-051,2901,3091,2871,29562,2001,295
2024-06-041,2781,3041,2721,29955,7001,299
2024-06-031,2851,2901,2731,27835,3001,278
2024-05-311,2501,2851,2501,28447,6001,284
2024-05-301,2381,2501,2221,24388,4001,243
2024-05-291,3031,3031,2601,26069,4001,260
2024-05-281,3001,3231,2971,30853,1001,308
2024-05-271,2861,2981,2701,29847,8001,298
2024-05-241,2681,2941,2561,28158,2001,281
2024-05-231,3081,3081,2681,29073,3001,290
2024-05-221,3411,3411,2921,292150,7001,292
2024-05-211,3641,3771,3431,34363,0001,343
2024-05-201,3251,3641,3161,34670,2001,346
2024-05-171,3331,3611,3231,329134,3001,329
2024-05-161,3641,3671,3311,33782,4001,337
2024-05-151,4171,4181,3631,36678,3001,366
2024-05-141,4091,4181,3931,39660,4001,396
2024-05-131,4001,4041,3711,39547,1001,395
2024-05-101,4061,4131,3711,39179,1001,391
2024-05-091,3651,4021,3361,38591,9001,385
2024-05-081,3661,3911,3451,346123,5001,346
2024-05-071,3781,4081,3681,370103,6001,370
2024-05-021,4071,4071,3661,375124,4001,375
2024-05-011,4231,4231,4041,40870,9001,408
2024-04-301,4481,4501,4241,43057,8001,430
2024-04-261,4331,4401,4131,427133,3001,427
2024-04-251,4411,4791,4341,440472,6001,440
2024-04-241,4761,4831,4581,470145,6001,470
2024-04-231,4901,4901,4411,45288,9001,452
2024-04-221,4521,4901,4481,467109,7001,467
2024-04-191,4451,4701,4031,438152,9001,438
2024-04-181,4401,4841,4281,46690,3001,466
2024-04-171,5101,5211,4341,435152,5001,435
2024-04-161,4871,5501,4861,51784,9001,517
2024-04-151,5001,5371,4921,51886,8001,518
2024-04-121,5571,5791,5071,515148,9001,515
2024-04-111,5651,5871,5351,557135,6001,557
2024-04-101,5351,6401,5351,613276,4001,613
2024-04-091,4751,5391,4631,523155,5001,523
2024-04-081,5101,5121,4601,464160,5001,464
2024-04-051,4901,5061,4611,495228,6001,495
2024-04-041,5261,5531,5201,522133,7001,522
2024-04-031,5271,5551,5161,516182,5001,516
2024-04-021,6421,6481,5571,558283,3001,558
2024-04-011,6781,6971,6421,647138,3001,647
2024-03-291,6501,6771,6371,662113,4001,662
2024-03-281,6661,6821,6441,655119,4001,655
2024-03-271,7151,7201,6601,660215,6001,660
2024-03-261,7141,7301,6971,718145,4001,718
2024-03-251,7801,7981,7101,714213,4001,714
2024-03-221,8211,8461,7441,790283,7001,790
2024-03-211,9161,9161,8111,817391,2001,817
2024-03-191,8481,8581,8091,850315,2001,850
2024-03-181,7191,8591,6981,859431,2001,859
2024-03-151,7441,7581,6931,722343,5001,722
2024-03-141,6411,7701,6411,770561,1001,770
2024-03-131,7951,7971,6241,669981,3001,669
2024-03-121,6511,7151,5651,7151,214,7001,715
2024-03-111,7511,7631,6911,6911,269,2001,691
2024-03-082,1452,2632,1002,1911,073,5002,191
2024-03-072,1052,1312,0172,082615,1002,082
2024-03-062,1512,2642,0842,1051,498,2002,105
2024-03-052,0202,0521,9122,014474,3002,014
2024-03-041,9752,0691,9672,012577,4002,012
2024-03-011,9941,9971,9131,945237,1001,945
2024-02-292,0172,0361,9451,956363,7001,956
2024-02-282,1002,1232,0292,057330,7002,057
2024-02-272,1202,1452,0052,070518,8002,070
2024-02-261,9042,1241,8582,0821,177,0002,082
2024-02-221,8981,9041,8141,878395,4001,878
2024-02-211,8011,8051,7001,794303,3001,794
2024-02-201,8951,9301,8451,865346,9001,865
2024-02-191,9101,9581,8851,935423,1001,935
2024-02-161,8101,9441,7881,934732,6001,934
2024-02-151,7341,7891,6891,782336,7001,782
2024-02-141,6991,7491,6811,719241,6001,719
2024-02-131,6781,8001,6641,739700,9001,739
2024-02-091,6081,6421,5971,633166,7001,633
2024-02-081,5831,6261,5531,621179,6001,621
2024-02-071,5861,5861,5511,568110,0001,568
2024-02-061,5991,6121,5461,579185,6001,579
2024-02-051,5581,5881,5221,585243,8001,585
2024-02-021,6281,6351,5751,575404,3001,575
2024-02-011,5721,6871,5531,6301,147,2001,630
2024-01-311,5901,6021,5631,582171,9001,582
2024-01-301,6231,6411,5901,612318,7001,612
2024-01-291,6881,6931,6251,625150,5001,625
2024-01-261,7001,7371,6761,680184,4001,680
2024-01-251,7131,7331,6741,715191,7001,715
2024-01-241,7001,7431,6701,722238,4001,722
2024-01-231,7241,7481,6861,702376,2001,702
2024-01-221,6211,6841,6071,684328,0001,684
2024-01-191,5721,5981,5401,591179,7001,591
2024-01-181,5131,5691,5081,553181,3001,553
2024-01-171,5481,5891,5321,542187,2001,542
2024-01-161,6021,6351,5551,564326,3001,564
2024-01-151,6431,6471,5911,617222,9001,617
2024-01-121,7371,7441,6421,642449,8001,642
2024-01-111,7801,7801,6971,752364,8001,752
2024-01-101,7231,7851,7051,765356,5001,765
2024-01-091,6461,7651,6461,756517,1001,756
2024-01-051,6521,6761,6031,610272,2001,610
2024-01-041,6551,6821,6421,670197,0001,670

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