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) |
|---|---|---|---|---|---|---|
| 2018/09/26 | 17,510.0 | 17,990.0 | 17,380.0 | 17,430.0 | 4,357.5 | 17,000 |
| 2018/09/25 | 17,720.0 | 17,750.0 | 17,430.0 | 17,510.0 | 4,377.5 | 5,900 |
| 2018/09/21 | 18,050.0 | 18,440.0 | 17,360.0 | 17,720.0 | 4,430.0 | 19,200 |
| 2018/09/20 | 17,500.0 | 17,990.0 | 17,400.0 | 17,990.0 | 4,497.5 | 14,600 |
| 2018/09/19 | 17,530.0 | 17,990.0 | 17,340.0 | 17,360.0 | 4,340.0 | 22,500 |
| 2018/09/18 | 17,050.0 | 17,430.0 | 17,020.0 | 17,360.0 | 4,340.0 | 11,200 |
| 2018/09/14 | 17,190.0 | 17,190.0 | 16,850.0 | 17,050.0 | 4,262.5 | 10,700 |
| 2018/09/13 | 17,220.0 | 17,590.0 | 16,850.0 | 16,860.0 | 4,215.0 | 26,100 |
| 2018/09/12 | 18,510.0 | 18,510.0 | 17,590.0 | 17,590.0 | 4,397.5 | 23,000 |
| 2018/09/11 | 18,500.0 | 19,000.0 | 18,340.0 | 18,880.0 | 4,720.0 | 17,400 |
| 2018/09/10 | 17,740.0 | 18,490.0 | 17,740.0 | 18,250.0 | 4,562.5 | 4,800 |
| 2018/09/07 | 18,050.0 | 18,100.0 | 17,710.0 | 17,880.0 | 4,470.0 | 7,800 |
| 2018/09/06 | 18,330.0 | 18,370.0 | 18,170.0 | 18,220.0 | 4,555.0 | 2,300 |
| 2018/09/05 | 18,960.0 | 18,960.0 | 18,000.0 | 18,600.0 | 4,650.0 | 9,500 |
| 2018/09/04 | 19,150.0 | 19,180.0 | 18,920.0 | 19,050.0 | 4,762.5 | 6,900 |
| 2018/09/03 | 18,900.0 | 19,180.0 | 18,760.0 | 19,100.0 | 4,775.0 | 8,500 |
| 2018/08/31 | 18,790.0 | 18,950.0 | 18,620.0 | 18,780.0 | 4,695.0 | 7,000 |
| 2018/08/30 | 18,780.0 | 18,950.0 | 18,570.0 | 18,890.0 | 4,722.5 | 12,700 |
| 2018/08/29 | 18,520.0 | 18,860.0 | 18,500.0 | 18,680.0 | 4,670.0 | 8,700 |
| 2018/08/28 | 18,260.0 | 18,980.0 | 18,210.0 | 18,660.0 | 4,665.0 | 22,500 |
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。
