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) |
|---|---|---|---|---|---|---|
| 2018/12/21 | 13,110.0 | 13,290.0 | 12,010.0 | 12,850.0 | 3,212.5 | 30,100 |
| 2018/12/20 | 13,810.0 | 14,050.0 | 13,300.0 | 13,490.0 | 3,372.5 | 17,100 |
| 2018/12/19 | 13,680.0 | 14,200.0 | 13,270.0 | 14,060.0 | 3,515.0 | 16,600 |
| 2018/12/18 | 13,370.0 | 13,780.0 | 13,220.0 | 13,550.0 | 3,387.5 | 14,200 |
| 2018/12/17 | 13,640.0 | 13,750.0 | 13,200.0 | 13,640.0 | 3,410.0 | 17,600 |
| 2018/12/14 | 13,950.0 | 14,010.0 | 13,490.0 | 13,590.0 | 3,397.5 | 19,100 |
| 2018/12/13 | 13,750.0 | 14,300.0 | 13,700.0 | 13,950.0 | 3,487.5 | 18,500 |
| 2018/12/12 | 13,970.0 | 14,380.0 | 13,610.0 | 13,720.0 | 3,430.0 | 30,700 |
| 2018/12/11 | 15,470.0 | 15,520.0 | 14,010.0 | 14,080.0 | 3,520.0 | 43,100 |
| 2018/12/10 | 14,800.0 | 15,350.0 | 14,600.0 | 15,240.0 | 3,810.0 | 69,900 |
| 2018/12/07 | 14,760.0 | 14,760.0 | 13,420.0 | 14,500.0 | 3,625.0 | 28,500 |
| 2018/12/06 | 14,050.0 | 15,440.0 | 14,050.0 | 14,330.0 | 3,582.5 | 62,800 |
| 2018/12/05 | 13,460.0 | 13,830.0 | 13,440.0 | 13,750.0 | 3,437.5 | 7,200 |
| 2018/12/04 | 14,090.0 | 14,100.0 | 13,720.0 | 13,800.0 | 3,450.0 | 10,800 |
| 2018/12/03 | 13,660.0 | 14,010.0 | 13,530.0 | 13,880.0 | 3,470.0 | 14,800 |
| 2018/11/30 | 13,900.0 | 13,900.0 | 13,530.0 | 13,790.0 | 3,447.5 | 8,000 |
| 2018/11/29 | 13,600.0 | 13,880.0 | 13,310.0 | 13,800.0 | 3,450.0 | 20,000 |
| 2018/11/28 | 13,190.0 | 13,300.0 | 12,800.0 | 13,300.0 | 3,325.0 | 10,600 |
| 2018/11/27 | 13,500.0 | 13,500.0 | 13,100.0 | 13,170.0 | 3,292.5 | 7,200 |
| 2018/11/26 | 12,600.0 | 13,230.0 | 12,600.0 | 13,230.0 | 3,307.5 | 9,700 |
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。
