4382 HEROZ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,310	1,323	1,295	1,307	40,700	1,307
2021-12-29	1,274	1,347	1,272	1,334	90,300	1,334
2021-12-28	1,238	1,281	1,223	1,274	167,700	1,274
2021-12-27	1,270	1,270	1,234	1,240	109,200	1,240
2021-12-24	1,304	1,316	1,270	1,272	60,100	1,272
2021-12-23	1,349	1,362	1,320	1,320	46,000	1,320
2021-12-22	1,315	1,358	1,300	1,351	80,100	1,351
2021-12-21	1,282	1,338	1,265	1,309	111,100	1,309
2021-12-20	1,264	1,312	1,255	1,269	88,000	1,269
2021-12-17	1,322	1,325	1,276	1,294	90,000	1,294
2021-12-16	1,401	1,420	1,351	1,352	75,500	1,352
2021-12-15	1,325	1,433	1,325	1,371	109,500	1,371
2021-12-14	1,310	1,383	1,305	1,327	108,200	1,327
2021-12-13	1,300	1,395	1,273	1,332	189,900	1,332
2021-12-10	1,501	1,503	1,432	1,436	84,900	1,436
2021-12-09	1,519	1,550	1,501	1,509	38,700	1,509
2021-12-08	1,500	1,563	1,500	1,520	61,500	1,520
2021-12-07	1,474	1,499	1,469	1,491	52,100	1,491
2021-12-06	1,444	1,466	1,442	1,455	37,800	1,455
2021-12-03	1,400	1,474	1,399	1,466	63,700	1,466
2021-12-02	1,440	1,464	1,389	1,409	108,800	1,409
2021-12-01	1,440	1,482	1,402	1,470	86,700	1,470
2021-11-30	1,548	1,552	1,440	1,440	67,400	1,440
2021-11-29	1,501	1,596	1,498	1,513	89,400	1,513
2021-11-26	1,551	1,553	1,511	1,530	72,100	1,530
2021-11-25	1,572	1,604	1,550	1,557	47,300	1,557
2021-11-24	1,636	1,642	1,571	1,575	69,000	1,575
2021-11-22	1,635	1,653	1,595	1,653	54,900	1,653
2021-11-19	1,670	1,680	1,615	1,635	67,400	1,635
2021-11-18	1,714	1,720	1,660	1,680	44,400	1,680
2021-11-17	1,762	1,762	1,723	1,724	14,900	1,724
2021-11-16	1,751	1,758	1,725	1,745	38,500	1,745
2021-11-15	1,699	1,765	1,691	1,765	66,200	1,765
2021-11-12	1,670	1,715	1,666	1,683	58,400	1,683
2021-11-11	1,668	1,682	1,665	1,665	20,100	1,665
2021-11-10	1,699	1,699	1,673	1,691	25,900	1,691
2021-11-09	1,663	1,706	1,660	1,670	41,400	1,670
2021-11-08	1,718	1,718	1,660	1,683	62,400	1,683
2021-11-05	1,802	1,802	1,725	1,730	85,500	1,730
2021-11-04	1,885	1,885	1,801	1,820	35,900	1,820
2021-11-02	1,899	1,899	1,848	1,861	26,700	1,861
2021-11-01	1,928	1,930	1,885	1,887	15,900	1,887
2021-10-29	1,908	1,922	1,890	1,912	32,800	1,912
2021-10-28	1,843	1,910	1,838	1,902	53,700	1,902
2021-10-27	1,801	1,843	1,801	1,824	32,500	1,824
2021-10-26	1,767	1,815	1,762	1,806	44,900	1,806
2021-10-25	1,826	1,826	1,744	1,759	104,600	1,759
2021-10-22	1,880	1,883	1,834	1,851	44,700	1,851
2021-10-21	1,943	1,953	1,875	1,876	42,500	1,876
2021-10-20	1,952	1,993	1,952	1,958	24,800	1,958
2021-10-19	1,900	1,963	1,900	1,962	40,500	1,962
2021-10-18	1,954	1,954	1,915	1,915	20,800	1,915
2021-10-15	1,950	1,970	1,949	1,954	24,500	1,954
2021-10-14	1,915	1,954	1,902	1,951	26,800	1,951
2021-10-13	1,925	1,930	1,903	1,915	25,500	1,915
2021-10-12	1,980	1,980	1,904	1,924	24,300	1,924
2021-10-11	1,979	1,996	1,940	1,985	17,500	1,985
2021-10-08	1,912	1,982	1,912	1,969	65,900	1,969
2021-10-07	1,880	1,954	1,880	1,919	44,900	1,919
2021-10-06	1,917	1,940	1,873	1,875	39,000	1,875
2021-10-05	1,900	1,919	1,860	1,878	41,100	1,878
2021-10-04	1,980	1,980	1,899	1,912	35,700	1,912
2021-10-01	1,930	1,968	1,923	1,954	22,800	1,954
2021-09-30	1,962	1,970	1,928	1,964	45,800	1,964
2021-09-29	1,966	1,966	1,932	1,957	48,400	1,957
2021-09-28	2,020	2,027	1,988	2,011	40,300	2,011
2021-09-27	1,972	2,028	1,972	2,027	34,700	2,027
2021-09-24	2,024	2,024	1,963	1,972	35,500	1,972
2021-09-22	2,032	2,063	1,965	1,965	58,300	1,965
2021-09-21	2,021	2,081	2,001	2,033	68,200	2,033
2021-09-17	2,133	2,176	2,112	2,116	87,600	2,116
2021-09-16	2,038	2,108	2,012	2,093	113,700	2,093
2021-09-15	1,920	2,031	1,920	2,011	60,000	2,011
2021-09-14	1,958	1,958	1,896	1,947	75,900	1,947
2021-09-13	1,950	1,986	1,870	1,959	150,400	1,959
2021-09-10	1,970	2,044	1,970	2,043	90,400	2,043
2021-09-09	2,007	2,014	1,939	1,958	63,600	1,958
2021-09-08	2,008	2,034	1,991	2,029	27,200	2,029
2021-09-07	2,041	2,047	1,981	2,008	35,200	2,008
2021-09-06	2,035	2,051	2,022	2,041	28,900	2,041
2021-09-03	2,024	2,040	2,005	2,033	26,600	2,033
2021-09-02	2,025	2,050	2,010	2,035	32,700	2,035
2021-09-01	2,007	2,045	2,001	2,033	31,000	2,033
2021-08-31	2,052	2,052	1,999	2,025	24,800	2,025
2021-08-30	2,002	2,054	2,002	2,045	46,200	2,045
2021-08-27	1,936	1,972	1,914	1,972	36,200	1,972
2021-08-26	1,907	1,950	1,907	1,946	16,200	1,946
2021-08-25	1,946	1,979	1,913	1,920	23,300	1,920
2021-08-24	1,858	1,944	1,858	1,933	44,400	1,933
2021-08-23	1,819	1,875	1,819	1,867	34,400	1,867
2021-08-20	1,815	1,845	1,811	1,823	28,800	1,823
2021-08-19	1,847	1,871	1,823	1,830	38,100	1,830
2021-08-18	1,821	1,879	1,809	1,871	67,800	1,871
2021-08-17	1,851	1,873	1,810	1,811	42,300	1,811
2021-08-16	1,918	1,918	1,860	1,865	46,000	1,865
2021-08-13	1,916	1,952	1,906	1,931	44,100	1,931
2021-08-12	1,930	1,935	1,901	1,916	35,800	1,916
2021-08-11	1,899	1,954	1,890	1,935	59,800	1,935
2021-08-10	1,818	1,887	1,809	1,887	56,900	1,887
2021-08-06	1,850	1,865	1,812	1,812	28,800	1,812
2021-08-05	1,850	1,865	1,831	1,841	32,200	1,841
2021-08-04	1,865	1,881	1,849	1,854	36,800	1,854
2021-08-03	1,883	1,919	1,875	1,876	21,000	1,876
2021-08-02	1,831	1,915	1,831	1,911	41,700	1,911
2021-07-30	1,913	1,930	1,850	1,858	74,900	1,858
2021-07-29	1,965	1,966	1,911	1,916	94,100	1,916
2021-07-28	2,007	2,039	1,955	1,965	79,400	1,965
2021-07-27	2,086	2,095	2,017	2,018	89,300	2,018
2021-07-26	2,110	2,124	2,088	2,094	34,500	2,094
2021-07-21	2,115	2,129	2,097	2,110	31,000	2,110
2021-07-20	2,081	2,115	2,080	2,094	35,200	2,094
2021-07-19	2,116	2,126	2,098	2,102	43,900	2,102
2021-07-16	2,104	2,132	2,094	2,126	32,500	2,126
2021-07-15	2,150	2,150	2,103	2,110	42,200	2,110
2021-07-14	2,153	2,182	2,146	2,154	17,300	2,154
2021-07-13	2,158	2,201	2,150	2,175	39,000	2,175
2021-07-12	2,127	2,158	2,116	2,158	31,800	2,158
2021-07-09	2,112	2,116	2,060	2,105	68,400	2,105
2021-07-08	2,175	2,191	2,130	2,141	90,900	2,141
2021-07-07	2,195	2,206	2,176	2,185	37,200	2,185
2021-07-06	2,209	2,210	2,185	2,195	23,300	2,195
2021-07-05	2,196	2,219	2,190	2,207	39,300	2,207
2021-07-02	2,174	2,207	2,160	2,196	37,100	2,196
2021-07-01	2,197	2,197	2,161	2,177	24,800	2,177
2021-06-30	2,201	2,215	2,181	2,186	28,900	2,186
2021-06-29	2,180	2,217	2,176	2,194	34,500	2,194
2021-06-28	2,184	2,187	2,167	2,184	36,100	2,184
2021-06-25	2,184	2,214	2,182	2,184	31,400	2,184
2021-06-24	2,199	2,211	2,181	2,182	39,700	2,182
2021-06-23	2,225	2,238	2,200	2,203	34,700	2,203
2021-06-22	2,247	2,247	2,205	2,227	45,500	2,227
2021-06-21	2,250	2,250	2,180	2,198	86,500	2,198
2021-06-18	2,321	2,347	2,282	2,282	67,500	2,282
2021-06-17	2,370	2,370	2,300	2,334	63,900	2,334
2021-06-16	2,360	2,420	2,335	2,374	89,300	2,374
2021-06-15	2,290	2,386	2,280	2,351	148,800	2,351
2021-06-14	2,329	2,347	2,265	2,290	243,300	2,290
2021-06-11	2,513	2,518	2,469	2,478	51,800	2,478
2021-06-10	2,441	2,498	2,430	2,496	40,600	2,496
2021-06-09	2,482	2,543	2,444	2,456	47,600	2,456
2021-06-08	2,415	2,491	2,415	2,463	70,300	2,463
2021-06-07	2,364	2,413	2,352	2,407	62,100	2,407
2021-06-04	2,367	2,375	2,311	2,320	81,500	2,320
2021-06-03	2,392	2,406	2,350	2,365	47,600	2,365
2021-06-02	2,470	2,470	2,387	2,394	75,600	2,394
2021-06-01	2,442	2,510	2,420	2,487	61,700	2,487
2021-05-31	2,426	2,454	2,426	2,442	35,400	2,442
2021-05-28	2,400	2,431	2,383	2,420	81,900	2,420
2021-05-27	2,470	2,475	2,366	2,383	331,000	2,383
2021-05-26	2,482	2,534	2,450	2,494	71,000	2,494
2021-05-25	2,511	2,550	2,488	2,489	98,100	2,489
2021-05-24	2,640	2,645	2,507	2,517	108,600	2,517
2021-05-21	2,600	2,679	2,598	2,647	77,400	2,647
2021-05-20	2,504	2,568	2,504	2,566	29,000	2,566
2021-05-19	2,490	2,526	2,485	2,515	25,000	2,515
2021-05-18	2,488	2,537	2,488	2,528	21,400	2,528
2021-05-17	2,585	2,585	2,484	2,498	55,200	2,498
2021-05-14	2,535	2,595	2,520	2,552	49,500	2,552
2021-05-13	2,530	2,576	2,485	2,485	92,400	2,485
2021-05-12	2,675	2,685	2,550	2,588	102,500	2,588
2021-05-11	2,750	2,750	2,676	2,676	57,000	2,676
2021-05-10	2,797	2,812	2,765	2,783	17,600	2,783
2021-05-07	2,741	2,814	2,741	2,797	51,000	2,797
2021-05-06	2,741	2,741	2,693	2,725	57,200	2,725
2021-04-30	2,757	2,803	2,733	2,733	70,400	2,733
2021-04-28	2,801	2,809	2,718	2,741	70,500	2,741
2021-04-27	2,852	2,866	2,803	2,808	22,200	2,808
2021-04-26	2,871	2,871	2,804	2,852	20,400	2,852
2021-04-23	2,855	2,890	2,804	2,843	33,500	2,843
2021-04-22	2,806	2,879	2,794	2,846	44,100	2,846
2021-04-21	2,800	2,830	2,758	2,776	73,500	2,776
2021-04-20	2,849	2,862	2,770	2,845	82,200	2,845
2021-04-19	2,924	2,924	2,867	2,872	78,200	2,872
2021-04-16	2,936	2,970	2,921	2,921	36,700	2,921
2021-04-15	2,995	2,995	2,940	2,958	31,500	2,958
2021-04-14	3,005	3,010	2,958	2,995	39,300	2,995
2021-04-13	3,035	3,040	3,005	3,010	24,800	3,010
2021-04-12	3,090	3,090	3,010	3,060	35,100	3,060
2021-04-09	3,015	3,100	3,000	3,090	47,900	3,090
2021-04-08	3,015	3,020	2,982	2,997	32,100	2,997
2021-04-07	3,030	3,070	2,993	3,040	27,100	3,040
2021-04-06	3,120	3,135	3,010	3,010	46,700	3,010
2021-04-05	3,150	3,180	3,075	3,100	34,400	3,100
2021-04-02	3,110	3,125	3,055	3,115	43,400	3,115
2021-04-01	3,015	3,110	2,972	3,105	101,100	3,105
2021-03-31	2,979	2,995	2,921	2,972	50,800	2,972
2021-03-30	2,953	3,015	2,939	2,954	66,300	2,954
2021-03-29	2,996	3,010	2,920	2,953	51,000	2,953
2021-03-26	2,952	2,987	2,930	2,952	56,800	2,952
2021-03-25	2,940	3,000	2,887	2,951	85,300	2,951
2021-03-24	3,025	3,050	2,955	2,955	75,500	2,955
2021-03-23	3,155	3,160	3,030	3,055	49,700	3,055
2021-03-22	3,125	3,150	3,030	3,115	51,300	3,115
2021-03-19	3,050	3,140	3,005	3,140	79,400	3,140
2021-03-18	3,050	3,105	3,015	3,055	55,400	3,055
2021-03-17	3,100	3,130	3,015	3,045	52,500	3,045
2021-03-16	3,035	3,170	3,010	3,105	110,400	3,105
2021-03-15	3,060	3,060	2,935	3,000	195,500	3,000
2021-03-12	3,150	3,195	3,085	3,115	64,800	3,115
2021-03-11	3,075	3,145	3,020	3,135	39,500	3,135
2021-03-10	3,145	3,165	3,055	3,075	33,400	3,075
2021-03-09	3,015	3,110	2,965	3,095	55,400	3,095
2021-03-08	3,115	3,135	3,015	3,060	52,500	3,060
2021-03-05	3,000	3,055	2,915	3,055	61,100	3,055
2021-03-04	2,973	3,015	2,932	3,010	37,700	3,010
2021-03-03	3,020	3,060	2,955	2,988	92,900	2,988
2021-03-02	3,155	3,220	3,040	3,045	78,600	3,045
2021-03-01	3,225	3,285	3,140	3,185	43,600	3,185
2021-02-26	3,200	3,245	3,110	3,190	92,900	3,190
2021-02-25	3,350	3,400	3,230	3,275	84,700	3,275
2021-02-24	3,535	3,575	3,325	3,330	98,400	3,330
2021-02-22	3,470	3,690	3,460	3,540	165,200	3,540
2021-02-19	3,320	3,425	3,305	3,400	76,400	3,400
2021-02-18	3,420	3,420	3,325	3,375	69,600	3,375
2021-02-17	3,325	3,435	3,320	3,420	56,000	3,420
2021-02-16	3,420	3,420	3,290	3,325	81,900	3,325
2021-02-15	3,500	3,500	3,335	3,420	126,200	3,420
2021-02-12	3,200	3,520	3,200	3,485	303,100	3,485
2021-02-10	3,100	3,195	3,080	3,160	94,500	3,160
2021-02-09	3,060	3,140	3,020	3,045	85,000	3,045
2021-02-08	2,932	3,090	2,917	3,090	92,100	3,090
2021-02-05	2,959	2,959	2,897	2,919	31,700	2,919
2021-02-04	2,980	2,984	2,881	2,895	44,700	2,895
2021-02-03	2,990	3,030	2,955	2,982	63,600	2,982
2021-02-02	2,900	2,998	2,888	2,998	111,200	2,998
2021-02-01	2,776	2,879	2,734	2,857	74,700	2,857
2021-01-29	2,879	2,879	2,713	2,740	95,800	2,740
2021-01-28	2,760	2,865	2,744	2,851	293,500	2,851
2021-01-27	2,868	2,900	2,801	2,825	83,700	2,825
2021-01-26	2,850	2,944	2,792	2,818	197,400	2,818
2021-01-25	2,751	2,840	2,748	2,833	92,900	2,833
2021-01-22	2,759	2,889	2,737	2,748	167,400	2,748
2021-01-21	2,725	2,763	2,702	2,723	68,600	2,723
2021-01-20	2,611	2,686	2,603	2,686	59,200	2,686
2021-01-19	2,605	2,624	2,593	2,611	40,400	2,611
2021-01-18	2,615	2,627	2,564	2,605	39,000	2,605
2021-01-15	2,656	2,668	2,615	2,629	38,000	2,629
2021-01-14	2,661	2,669	2,615	2,633	74,900	2,633
2021-01-13	2,700	2,752	2,665	2,670	68,400	2,670
2021-01-12	2,790	2,790	2,657	2,676	92,600	2,676
2021-01-08	2,679	2,759	2,655	2,747	85,200	2,747
2021-01-07	2,685	2,706	2,642	2,646	61,700	2,646
2021-01-06	2,660	2,717	2,659	2,685	64,300	2,685
2021-01-05	2,643	2,658	2,606	2,639	31,400	2,639
2021-01-04	2,694	2,694	2,555	2,646	71,600	2,646

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