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) |
|---|---|---|---|---|---|---|
| 2019/09/25 | 13,330.0 | 13,330.0 | 13,010.0 | 13,210.0 | 6,605.0 | 51,300 |
| 2019/09/24 | 12,660.0 | 13,270.0 | 12,660.0 | 13,130.0 | 6,565.0 | 76,300 |
| 2019/09/20 | 12,640.0 | 12,900.0 | 12,540.0 | 12,700.0 | 6,350.0 | 44,200 |
| 2019/09/19 | 12,370.0 | 12,650.0 | 12,340.0 | 12,540.0 | 6,270.0 | 45,300 |
| 2019/09/18 | 12,640.0 | 12,760.0 | 12,390.0 | 12,400.0 | 6,200.0 | 41,900 |
| 2019/09/17 | 12,820.0 | 12,860.0 | 12,340.0 | 12,710.0 | 6,355.0 | 71,600 |
| 2019/09/13 | 12,400.0 | 13,390.0 | 12,100.0 | 12,680.0 | 6,340.0 | 240,600 |
| 2019/09/12 | 13,450.0 | 13,960.0 | 12,430.0 | 12,430.0 | 6,215.0 | 278,100 |
| 2019/09/11 | 15,200.0 | 15,400.0 | 13,730.0 | 14,050.0 | 7,025.0 | 251,400 |
| 2019/09/10 | 17,000.0 | 17,000.0 | 16,310.0 | 16,560.0 | 8,280.0 | 70,900 |
| 2019/09/09 | 16,580.0 | 16,840.0 | 16,460.0 | 16,830.0 | 8,415.0 | 48,300 |
| 2019/09/06 | 16,500.0 | 16,770.0 | 16,360.0 | 16,380.0 | 8,190.0 | 41,200 |
| 2019/09/05 | 16,050.0 | 16,560.0 | 16,040.0 | 16,310.0 | 8,155.0 | 55,800 |
| 2019/09/04 | 16,100.0 | 16,190.0 | 15,820.0 | 15,910.0 | 7,955.0 | 34,400 |
| 2019/09/03 | 16,620.0 | 16,620.0 | 16,060.0 | 16,090.0 | 8,045.0 | 44,300 |
| 2019/09/02 | 16,840.0 | 17,040.0 | 16,610.0 | 16,610.0 | 8,305.0 | 40,900 |
| 2019/08/30 | 16,650.0 | 16,950.0 | 16,550.0 | 16,860.0 | 8,430.0 | 68,700 |
| 2019/08/29 | 16,370.0 | 16,870.0 | 16,370.0 | 16,440.0 | 8,220.0 | 62,100 |
| 2019/08/28 | 16,180.0 | 16,690.0 | 16,170.0 | 16,360.0 | 8,180.0 | 48,700 |
| 2019/08/27 | 15,900.0 | 16,350.0 | 15,740.0 | 16,280.0 | 8,140.0 | 50,500 |
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。
