649円
ＨＥＲＯＺの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 4,595.0 | 4,650.0 | 4,355.0 | 4,495.0 | 4,495.0 | 104,900 |
| 2020/02/26 | 4,710.0 | 4,750.0 | 4,510.0 | 4,620.0 | 4,620.0 | 72,000 |
| 2020/02/25 | 4,610.0 | 4,845.0 | 4,610.0 | 4,775.0 | 4,775.0 | 92,300 |
| 2020/02/21 | 4,920.0 | 5,030.0 | 4,920.0 | 4,960.0 | 4,960.0 | 30,700 |
| 2020/02/20 | 5,140.0 | 5,140.0 | 5,000.0 | 5,000.0 | 5,000.0 | 39,900 |
| 2020/02/19 | 4,840.0 | 5,080.0 | 4,835.0 | 5,000.0 | 5,000.0 | 65,400 |
| 2020/02/18 | 4,975.0 | 4,975.0 | 4,725.0 | 4,725.0 | 4,725.0 | 153,700 |
| 2020/02/17 | 5,360.0 | 5,360.0 | 5,070.0 | 5,070.0 | 5,070.0 | 64,200 |
| 2020/02/14 | 5,190.0 | 5,440.0 | 5,190.0 | 5,410.0 | 5,410.0 | 70,300 |
| 2020/02/13 | 5,240.0 | 5,250.0 | 5,180.0 | 5,250.0 | 5,250.0 | 29,300 |
| 2020/02/12 | 5,230.0 | 5,280.0 | 5,160.0 | 5,240.0 | 5,240.0 | 26,000 |
| 2020/02/10 | 5,300.0 | 5,300.0 | 5,170.0 | 5,220.0 | 5,220.0 | 45,400 |
| 2020/02/07 | 5,070.0 | 5,340.0 | 5,070.0 | 5,340.0 | 5,340.0 | 80,500 |
| 2020/02/06 | 5,000.0 | 5,140.0 | 4,960.0 | 5,100.0 | 5,100.0 | 65,700 |
| 2020/02/05 | 5,010.0 | 5,040.0 | 4,960.0 | 4,960.0 | 4,960.0 | 47,400 |
| 2020/02/04 | 4,925.0 | 4,995.0 | 4,905.0 | 4,930.0 | 4,930.0 | 86,300 |
| 2020/02/03 | 4,850.0 | 5,090.0 | 4,850.0 | 4,990.0 | 4,990.0 | 151,500 |
| 2020/01/31 | 5,650.0 | 5,670.0 | 5,100.0 | 5,140.0 | 5,140.0 | 290,900 |
| 2020/01/30 | 6,080.0 | 6,110.0 | 5,690.0 | 5,750.0 | 5,750.0 | 354,900 |
| 2020/01/29 | 12,240.0 | 12,320.0 | 12,100.0 | 12,320.0 | 6,160.0 | 87,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＨＥＲＯＺの取引履歴を振り返りませんか？
ＨＥＲＯＺの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
