736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) |
|---|---|---|---|---|---|---|
| 2019/04/09 | 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 |
| 2019/03/27 | 10,350.0 | 11,050.0 | 10,350.0 | 10,830.0 | 5,415.0 | 220,500 |
| 2019/03/26 | 9,940.0 | 10,850.0 | 9,730.0 | 10,410.0 | 5,205.0 | 396,600 |
| 2019/03/25 | 9,880.0 | 10,080.0 | 9,690.0 | 9,750.0 | 4,875.0 | 191,000 |
| 2019/03/22 | 9,620.0 | 10,180.0 | 9,420.0 | 10,100.0 | 5,050.0 | 174,700 |
| 2019/03/20 | 9,590.0 | 9,750.0 | 9,420.0 | 9,620.0 | 4,810.0 | 63,300 |
| 2019/03/19 | 9,670.0 | 9,800.0 | 9,320.0 | 9,700.0 | 4,850.0 | 115,300 |
| 2019/03/18 | 9,340.0 | 9,730.0 | 9,180.0 | 9,670.0 | 4,835.0 | 177,000 |
| 2019/03/15 | 8,590.0 | 9,250.0 | 8,400.0 | 9,250.0 | 4,625.0 | 141,200 |
| 2019/03/14 | 8,730.0 | 8,800.0 | 8,460.0 | 8,500.0 | 4,250.0 | 53,400 |
| 2019/03/13 | 9,000.0 | 9,120.0 | 8,550.0 | 8,610.0 | 4,305.0 | 103,500 |
| 2019/03/12 | 9,100.0 | 9,340.0 | 8,860.0 | 8,960.0 | 4,480.0 | 181,600 |
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。
