4382 HEROZ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,310	7,440	6,890	7,130	45,600	3,565
2018-12-27	7,190	7,600	7,020	7,310	57,300	3,655
2018-12-26	6,880	7,150	6,410	6,960	32,900	3,480
2018-12-25	12,780	14,100	12,200	13,750	52,100	3,437.50
2018-12-21	13,110	13,290	12,010	12,850	30,100	3,212.50
2018-12-20	13,810	14,050	13,300	13,490	17,100	3,372.50
2018-12-19	13,680	14,200	13,270	14,060	16,600	3,515
2018-12-18	13,370	13,780	13,220	13,550	14,200	3,387.50
2018-12-17	13,640	13,750	13,200	13,640	17,600	3,410
2018-12-14	13,950	14,010	13,490	13,590	19,100	3,397.50
2018-12-13	13,750	14,300	13,700	13,950	18,500	3,487.50
2018-12-12	13,970	14,380	13,610	13,720	30,700	3,430
2018-12-11	15,470	15,520	14,010	14,080	43,100	3,520
2018-12-10	14,800	15,350	14,600	15,240	69,900	3,810
2018-12-07	14,760	14,760	13,420	14,500	28,500	3,625
2018-12-06	14,050	15,440	14,050	14,330	62,800	3,582.50
2018-12-05	13,460	13,830	13,440	13,750	7,200	3,437.50
2018-12-04	14,090	14,100	13,720	13,800	10,800	3,450
2018-12-03	13,660	14,010	13,530	13,880	14,800	3,470
2018-11-30	13,900	13,900	13,530	13,790	8,000	3,447.50
2018-11-29	13,600	13,880	13,310	13,800	20,000	3,450
2018-11-28	13,190	13,300	12,800	13,300	10,600	3,325
2018-11-27	13,500	13,500	13,100	13,170	7,200	3,292.50
2018-11-26	12,600	13,230	12,600	13,230	9,700	3,307.50
2018-11-22	12,800	12,940	12,610	12,690	9,300	3,172.50
2018-11-21	12,580	12,850	12,420	12,800	14,200	3,200
2018-11-20	13,030	13,030	12,810	12,810	7,500	3,202.50
2018-11-19	12,800	13,470	12,800	13,170	13,900	3,292.50
2018-11-16	13,050	13,200	12,800	12,950	18,100	3,237.50
2018-11-15	13,880	13,990	13,200	13,350	20,400	3,337.50
2018-11-14	14,530	14,610	14,040	14,100	17,400	3,525
2018-11-13	14,330	14,840	14,330	14,750	8,400	3,687.50
2018-11-12	14,840	14,900	14,610	14,880	7,400	3,720
2018-11-09	14,640	14,980	14,560	14,840	12,200	3,710
2018-11-08	14,920	15,070	14,710	14,850	11,500	3,712.50
2018-11-07	14,900	15,100	14,840	14,860	7,400	3,715
2018-11-06	15,500	15,500	14,860	14,920	11,000	3,730
2018-11-05	15,180	15,540	15,000	15,310	16,000	3,827.50
2018-11-02	15,050	15,310	14,950	15,200	14,400	3,800
2018-11-01	14,660	15,270	14,560	15,040	21,100	3,760
2018-10-31	14,680	14,810	14,450	14,660	15,200	3,665
2018-10-30	14,000	14,740	13,800	14,440	20,900	3,610
2018-10-29	15,770	16,190	14,280	14,340	47,800	3,585
2018-10-26	16,610	16,990	15,910	15,980	31,400	3,995
2018-10-25	15,810	17,150	15,800	16,350	40,700	4,087.50
2018-10-24	17,060	17,200	16,500	16,610	26,200	4,152.50
2018-10-23	17,500	17,620	16,910	16,960	28,400	4,240
2018-10-22	18,550	18,710	17,800	17,900	30,900	4,475
2018-10-19	17,720	19,150	17,660	18,800	53,600	4,700
2018-10-18	19,000	19,100	17,730	18,290	70,000	4,572.50
2018-10-17	17,010	17,650	16,920	17,650	18,600	4,412.50
2018-10-16	16,250	16,900	16,200	16,900	11,400	4,225
2018-10-15	16,270	16,900	16,210	16,230	12,100	4,057.50
2018-10-12	16,140	16,860	16,140	16,470	12,400	4,117.50
2018-10-11	16,340	16,880	16,200	16,300	27,000	4,075
2018-10-10	17,110	17,210	16,900	17,120	10,400	4,280
2018-10-09	16,980	17,100	16,870	16,990	3,200	4,247.50
2018-10-05	17,120	17,200	16,670	17,110	12,600	4,277.50
2018-10-04	17,270	17,540	17,130	17,130	10,900	4,282.50
2018-10-03	17,350	17,390	17,180	17,320	6,000	4,330
2018-10-02	17,500	17,560	17,350	17,350	8,000	4,337.50
2018-10-01	17,700	17,900	17,460	17,500	9,900	4,375
2018-09-28	17,790	17,800	17,560	17,650	8,300	4,412.50
2018-09-27	17,510	17,650	17,430	17,520	7,800	4,380
2018-09-26	17,510	17,990	17,380	17,430	17,000	4,357.50
2018-09-25	17,720	17,750	17,430	17,510	5,900	4,377.50
2018-09-21	18,050	18,440	17,360	17,720	19,200	4,430
2018-09-20	17,500	17,990	17,400	17,990	14,600	4,497.50
2018-09-19	17,530	17,990	17,340	17,360	22,500	4,340
2018-09-18	17,050	17,430	17,020	17,360	11,200	4,340
2018-09-14	17,190	17,190	16,850	17,050	10,700	4,262.50
2018-09-13	17,220	17,590	16,850	16,860	26,100	4,215
2018-09-12	18,510	18,510	17,590	17,590	23,000	4,397.50
2018-09-11	18,500	19,000	18,340	18,880	17,400	4,720
2018-09-10	17,740	18,490	17,740	18,250	4,800	4,562.50
2018-09-07	18,050	18,100	17,710	17,880	7,800	4,470
2018-09-06	18,330	18,370	18,170	18,220	2,300	4,555
2018-09-05	18,960	18,960	18,000	18,600	9,500	4,650
2018-09-04	19,150	19,180	18,920	19,050	6,900	4,762.50
2018-09-03	18,900	19,180	18,760	19,100	8,500	4,775
2018-08-31	18,790	18,950	18,620	18,780	7,000	4,695
2018-08-30	18,780	18,950	18,570	18,890	12,700	4,722.50
2018-08-29	18,520	18,860	18,500	18,680	8,700	4,670
2018-08-28	18,260	18,980	18,210	18,660	22,500	4,665
2018-08-27	18,360	18,400	18,010	18,220	12,500	4,555
2018-08-24	17,900	18,500	17,710	18,360	26,200	4,590
2018-08-23	16,620	17,580	16,620	17,490	18,300	4,372.50
2018-08-22	16,450	16,910	16,450	16,620	12,500	4,155
2018-08-21	16,950	17,060	16,480	16,480	17,700	4,120
2018-08-20	16,970	17,200	16,970	16,990	6,300	4,247.50
2018-08-17	17,260	17,260	16,960	17,060	8,800	4,265
2018-08-16	17,500	17,500	17,000	17,230	14,900	4,307.50
2018-08-15	17,800	18,290	17,650	17,680	9,900	4,420
2018-08-14	17,610	17,970	17,610	17,850	4,900	4,462.50
2018-08-13	18,000	18,000	17,700	17,820	8,400	4,455
2018-08-10	18,000	18,290	18,000	18,170	9,800	4,542.50
2018-08-09	18,600	18,600	18,010	18,130	26,300	4,532.50
2018-08-08	18,870	19,190	18,810	18,810	7,000	4,702.50
2018-08-07	19,190	19,190	18,800	18,930	11,500	4,732.50
2018-08-06	18,970	18,970	18,200	18,800	18,700	4,700
2018-08-03	18,900	19,390	18,820	18,830	18,000	4,707.50
2018-08-02	20,200	20,320	19,100	19,150	33,500	4,787.50
2018-08-01	20,380	20,440	20,100	20,200	13,400	5,050
2018-07-31	20,460	20,480	20,020	20,130	15,200	5,032.50
2018-07-30	20,680	21,230	20,120	20,120	25,200	5,030
2018-07-27	20,710	20,830	20,290	20,500	20,800	5,125
2018-07-26	21,160	21,600	20,330	20,600	34,200	5,150
2018-07-25	20,790	21,280	20,570	20,840	30,900	5,210
2018-07-24	21,890	22,400	20,710	20,930	98,700	5,232.50
2018-07-23	20,500	21,550	20,150	21,450	66,700	5,362.50
2018-07-20	19,350	20,580	19,150	20,580	49,500	5,145
2018-07-19	19,950	20,020	19,250	19,380	22,700	4,845
2018-07-18	20,000	20,400	19,820	19,920	20,700	4,980
2018-07-17	20,010	20,660	19,780	19,840	23,800	4,960
2018-07-13	20,950	20,950	20,090	20,160	36,700	5,040
2018-07-12	18,900	20,850	18,780	20,630	70,600	5,157.50
2018-07-11	18,680	19,250	18,670	18,890	13,500	4,722.50
2018-07-10	19,460	19,900	19,120	19,210	18,100	4,802.50
2018-07-09	20,150	20,240	19,200	19,400	23,200	4,850
2018-07-06	19,170	20,480	18,540	20,000	57,600	5,000
2018-07-05	20,870	21,230	19,100	19,350	68,700	4,837.50
2018-07-04	20,500	21,250	20,320	21,250	96,700	5,312.50
2018-07-03	18,610	20,200	18,450	20,050	100,500	5,012.50
2018-07-02	17,320	18,450	17,000	18,210	77,400	4,552.50
2018-06-29	16,370	17,200	16,120	17,040	23,700	4,260
2018-06-28	16,800	16,800	16,320	16,370	13,300	4,092.50
2018-06-27	16,840	16,840	16,500	16,570	14,800	4,142.50
2018-06-26	16,850	17,000	16,300	16,740	32,200	4,185
2018-06-25	17,500	17,800	16,960	17,100	49,900	4,275
2018-06-22	18,250	18,300	17,950	18,030	19,300	4,507.50
2018-06-21	18,250	19,000	17,870	18,510	40,300	4,627.50
2018-06-20	19,910	19,910	17,620	18,370	103,900	4,592.50
2018-06-19	20,410	20,420	20,000	20,020	31,300	5,005
2018-06-18	20,720	20,720	20,100	20,330	18,500	5,082.50
2018-06-15	20,410	21,000	20,400	20,730	38,800	5,182.50
2018-06-14	20,440	21,090	20,200	20,400	43,800	5,100
2018-06-13	20,330	20,600	19,910	20,450	75,700	5,112.50
2018-06-12	20,440	20,740	20,300	20,410	38,100	5,102.50
2018-06-11	21,000	21,400	20,350	20,520	104,400	5,130
2018-06-08	21,700	22,080	21,520	21,960	37,600	5,490
2018-06-07	22,030	22,220	21,350	21,760	39,800	5,440
2018-06-06	20,920	21,960	20,760	21,910	42,400	5,477.50
2018-06-05	21,580	21,590	20,930	21,020	33,000	5,255
2018-06-04	22,720	22,800	21,310	21,520	55,200	5,380
2018-06-01	22,560	23,070	22,200	22,470	31,900	5,617.50
2018-05-31	22,990	23,340	22,400	22,470	88,500	5,617.50
2018-05-30	20,900	22,480	20,740	22,420	75,900	5,605
2018-05-29	21,710	21,790	21,100	21,350	58,600	5,337.50
2018-05-28	23,120	23,120	21,780	21,860	67,700	5,465
2018-05-25	23,330	23,780	22,450	23,020	90,800	5,755
2018-05-24	24,770	24,960	23,810	24,010	89,500	6,002.50
2018-05-23	24,480	25,100	24,130	24,580	169,100	6,145
2018-05-22	24,050	24,580	23,780	24,280	141,300	6,070
2018-05-21	23,700	24,770	23,570	24,100	222,100	6,025
2018-05-18	24,000	24,940	23,000	23,790	495,400	5,947.50
2018-05-17	21,400	23,840	21,240	23,700	497,400	5,925
2018-05-16	20,010	21,360	19,950	20,960	210,500	5,240
2018-05-15	22,310	22,310	20,100	20,100	267,700	5,025
2018-05-14	21,540	22,730	21,060	22,310	342,000	5,577.50
2018-05-11	20,560	21,940	19,880	21,940	359,900	5,485
2018-05-10	23,330	23,680	20,870	20,870	271,200	5,217.50
2018-05-09	24,090	25,000	23,250	23,250	299,600	5,812.50
2018-05-08	24,870	25,090	23,860	23,860	128,600	5,965
2018-05-07	26,670	26,670	25,350	25,360	80,900	6,340
2018-05-02	27,550	27,730	26,470	26,680	136,200	6,670
2018-05-01	25,360	28,860	25,350	27,300	390,100	6,825
2018-04-27	28,890	29,240	26,230	26,600	281,800	6,650
2018-04-26	34,300	34,800	28,530	28,900	543,100	7,225
2018-04-25	35,000	35,000	35,000	35,000	5,900	8,750
2018-04-24	49,000	49,650	42,000	42,000	192,900	10,500
2018-04-23	-	-	-	0	-	0
2018-04-20	-	-	-	0	-	0

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

2024年11月
日	月	火	水	木	金	土
« 10月31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