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) |
|---|---|---|---|---|---|---|
| 2018/07/30 | 20,680.0 | 21,230.0 | 20,120.0 | 20,120.0 | 5,030.0 | 25,200 |
| 2018/07/27 | 20,710.0 | 20,830.0 | 20,290.0 | 20,500.0 | 5,125.0 | 20,800 |
| 2018/07/26 | 21,160.0 | 21,600.0 | 20,330.0 | 20,600.0 | 5,150.0 | 34,200 |
| 2018/07/25 | 20,790.0 | 21,280.0 | 20,570.0 | 20,840.0 | 5,210.0 | 30,900 |
| 2018/07/24 | 21,890.0 | 22,400.0 | 20,710.0 | 20,930.0 | 5,232.5 | 98,700 |
| 2018/07/23 | 20,500.0 | 21,550.0 | 20,150.0 | 21,450.0 | 5,362.5 | 66,700 |
| 2018/07/20 | 19,350.0 | 20,580.0 | 19,150.0 | 20,580.0 | 5,145.0 | 49,500 |
| 2018/07/19 | 19,950.0 | 20,020.0 | 19,250.0 | 19,380.0 | 4,845.0 | 22,700 |
| 2018/07/18 | 20,000.0 | 20,400.0 | 19,820.0 | 19,920.0 | 4,980.0 | 20,700 |
| 2018/07/17 | 20,010.0 | 20,660.0 | 19,780.0 | 19,840.0 | 4,960.0 | 23,800 |
| 2018/07/13 | 20,950.0 | 20,950.0 | 20,090.0 | 20,160.0 | 5,040.0 | 36,700 |
| 2018/07/12 | 18,900.0 | 20,850.0 | 18,780.0 | 20,630.0 | 5,157.5 | 70,600 |
| 2018/07/11 | 18,680.0 | 19,250.0 | 18,670.0 | 18,890.0 | 4,722.5 | 13,500 |
| 2018/07/10 | 19,460.0 | 19,900.0 | 19,120.0 | 19,210.0 | 4,802.5 | 18,100 |
| 2018/07/09 | 20,150.0 | 20,240.0 | 19,200.0 | 19,400.0 | 4,850.0 | 23,200 |
| 2018/07/06 | 19,170.0 | 20,480.0 | 18,540.0 | 20,000.0 | 5,000.0 | 57,600 |
| 2018/07/05 | 20,870.0 | 21,230.0 | 19,100.0 | 19,310.0 | 4,827.5 | 67,500 |
| 2018/07/04 | 20,500.0 | 21,250.0 | 20,320.0 | 21,250.0 | 5,312.5 | 96,700 |
| 2018/07/03 | 18,610.0 | 20,110.0 | 18,450.0 | 19,850.0 | 4,962.5 | 94,100 |
| 2018/07/02 | 17,320.0 | 18,450.0 | 17,000.0 | 18,210.0 | 4,552.5 | 77,400 |
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。
