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) |
|---|---|---|---|---|---|---|
| 2019/06/27 | 18,300.0 | 18,800.0 | 18,050.0 | 18,740.0 | 9,370.0 | 114,300 |
| 2019/06/26 | 18,040.0 | 18,600.0 | 17,800.0 | 18,110.0 | 9,055.0 | 105,200 |
| 2019/06/25 | 19,460.0 | 19,460.0 | 18,360.0 | 18,360.0 | 9,180.0 | 150,200 |
| 2019/06/24 | 19,210.0 | 19,770.0 | 18,700.0 | 19,310.0 | 9,655.0 | 235,900 |
| 2019/06/21 | 19,490.0 | 19,590.0 | 18,610.0 | 18,900.0 | 9,450.0 | 208,700 |
| 2019/06/20 | 19,850.0 | 20,410.0 | 18,570.0 | 18,850.0 | 9,425.0 | 329,800 |
| 2019/06/19 | 19,500.0 | 20,460.0 | 19,370.0 | 19,970.0 | 9,985.0 | 421,400 |
| 2019/06/18 | 18,900.0 | 19,370.0 | 18,460.0 | 18,900.0 | 9,450.0 | 287,300 |
| 2019/06/17 | 19,360.0 | 19,480.0 | 17,930.0 | 18,610.0 | 9,305.0 | 330,800 |
| 2019/06/14 | 19,460.0 | 20,320.0 | 19,070.0 | 19,490.0 | 9,745.0 | 521,000 |
| 2019/06/13 | 16,090.0 | 19,590.0 | 15,920.0 | 19,480.0 | 9,740.0 | 1,046,000 |
| 2019/06/12 | 16,040.0 | 16,070.0 | 15,550.0 | 15,690.0 | 7,845.0 | 147,500 |
| 2019/06/11 | 16,140.0 | 16,640.0 | 16,130.0 | 16,180.0 | 8,090.0 | 140,200 |
| 2019/06/10 | 16,520.0 | 16,680.0 | 16,020.0 | 16,140.0 | 8,070.0 | 184,000 |
| 2019/06/07 | 15,780.0 | 16,360.0 | 15,470.0 | 16,350.0 | 8,175.0 | 184,400 |
| 2019/06/06 | 15,860.0 | 16,220.0 | 15,390.0 | 15,580.0 | 7,790.0 | 224,900 |
| 2019/06/05 | 15,370.0 | 15,920.0 | 15,000.0 | 15,690.0 | 7,845.0 | 221,300 |
| 2019/06/04 | 14,820.0 | 15,220.0 | 14,560.0 | 15,130.0 | 7,565.0 | 221,500 |
| 2019/06/03 | 14,380.0 | 14,580.0 | 14,060.0 | 14,480.0 | 7,240.0 | 75,800 |
| 2019/05/31 | 14,570.0 | 14,850.0 | 14,130.0 | 14,550.0 | 7,275.0 | 113,600 |
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。
