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) |
|---|---|---|---|---|---|---|
| 2019/04/24 | 12,550.0 | 13,000.0 | 12,460.0 | 12,770.0 | 6,385.0 | 145,900 |
| 2019/04/23 | 12,300.0 | 12,580.0 | 12,080.0 | 12,380.0 | 6,190.0 | 121,500 |
| 2019/04/22 | 13,010.0 | 13,320.0 | 12,000.0 | 12,230.0 | 6,115.0 | 241,400 |
| 2019/04/19 | 13,730.0 | 13,920.0 | 12,860.0 | 13,110.0 | 6,555.0 | 222,700 |
| 2019/04/18 | 13,630.0 | 13,800.0 | 13,210.0 | 13,550.0 | 6,775.0 | 160,900 |
| 2019/04/17 | 13,080.0 | 13,680.0 | 13,020.0 | 13,560.0 | 6,780.0 | 228,300 |
| 2019/04/16 | 12,630.0 | 13,210.0 | 12,630.0 | 12,930.0 | 6,465.0 | 174,200 |
| 2019/04/15 | 12,350.0 | 12,650.0 | 12,020.0 | 12,610.0 | 6,305.0 | 100,600 |
| 2019/04/12 | 13,230.0 | 13,350.0 | 12,190.0 | 12,450.0 | 6,225.0 | 293,800 |
| 2019/04/11 | 12,470.0 | 13,350.0 | 12,400.0 | 13,150.0 | 6,575.0 | 340,300 |
| 2019/04/10 | 12,220.0 | 12,560.0 | 12,140.0 | 12,420.0 | 6,210.0 | 126,400 |
| 2019/04/09 | 12,110.0 | 12,470.0 | 12,080.0 | 12,470.0 | 6,235.0 | 128,100 |
| 2019/04/08 | 12,130.0 | 12,430.0 | 11,860.0 | 12,170.0 | 6,085.0 | 194,500 |
| 2019/04/05 | 11,230.0 | 12,050.0 | 11,230.0 | 11,850.0 | 5,925.0 | 201,800 |
| 2019/04/04 | 12,790.0 | 12,800.0 | 11,230.0 | 11,430.0 | 5,715.0 | 321,600 |
| 2019/04/03 | 12,310.0 | 12,790.0 | 12,010.0 | 12,770.0 | 6,385.0 | 222,700 |
| 2019/04/02 | 11,910.0 | 12,420.0 | 11,860.0 | 12,380.0 | 6,190.0 | 250,700 |
| 2019/04/01 | 12,300.0 | 12,530.0 | 11,770.0 | 11,890.0 | 5,945.0 | 298,000 |
| 2019/03/29 | 11,500.0 | 11,910.0 | 11,230.0 | 11,910.0 | 5,955.0 | 301,400 |
| 2019/03/28 | 10,950.0 | 11,390.0 | 10,690.0 | 11,240.0 | 5,620.0 | 279,200 |
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。
