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) |
|---|---|---|---|---|---|---|
| 2018/06/29 | 16,370.0 | 17,200.0 | 16,120.0 | 17,040.0 | 4,260.0 | 23,700 |
| 2018/06/28 | 16,800.0 | 16,800.0 | 16,320.0 | 16,370.0 | 4,092.5 | 13,300 |
| 2018/06/27 | 16,840.0 | 16,840.0 | 16,500.0 | 16,570.0 | 4,142.5 | 14,800 |
| 2018/06/26 | 16,850.0 | 17,000.0 | 16,300.0 | 16,740.0 | 4,185.0 | 32,200 |
| 2018/06/25 | 17,500.0 | 17,800.0 | 16,960.0 | 17,100.0 | 4,275.0 | 49,900 |
| 2018/06/22 | 18,250.0 | 18,300.0 | 17,950.0 | 18,030.0 | 4,507.5 | 19,300 |
| 2018/06/21 | 18,250.0 | 19,000.0 | 17,870.0 | 18,510.0 | 4,627.5 | 40,300 |
| 2018/06/20 | 19,910.0 | 19,910.0 | 17,620.0 | 18,590.0 | 4,647.5 | 100,300 |
| 2018/06/19 | 20,410.0 | 20,420.0 | 20,000.0 | 20,000.0 | 5,000.0 | 29,700 |
| 2018/06/18 | 20,720.0 | 20,720.0 | 20,100.0 | 20,330.0 | 5,082.5 | 18,500 |
| 2018/06/15 | 20,410.0 | 21,000.0 | 20,400.0 | 20,730.0 | 5,182.5 | 38,800 |
| 2018/06/14 | 20,440.0 | 21,090.0 | 20,200.0 | 20,400.0 | 5,100.0 | 43,800 |
| 2018/06/13 | 20,330.0 | 20,600.0 | 19,910.0 | 20,450.0 | 5,112.5 | 75,700 |
| 2018/06/12 | 20,440.0 | 20,740.0 | 20,300.0 | 20,410.0 | 5,102.5 | 38,100 |
| 2018/06/11 | 21,000.0 | 21,400.0 | 20,350.0 | 20,520.0 | 5,130.0 | 104,400 |
| 2018/06/08 | 21,700.0 | 22,080.0 | 21,520.0 | 21,960.0 | 5,490.0 | 37,600 |
| 2018/06/07 | 22,030.0 | 22,220.0 | 21,350.0 | 21,760.0 | 5,440.0 | 39,800 |
| 2018/06/06 | 20,920.0 | 21,960.0 | 20,760.0 | 21,910.0 | 5,477.5 | 42,400 |
| 2018/06/05 | 21,580.0 | 21,590.0 | 20,930.0 | 21,020.0 | 5,255.0 | 33,000 |
| 2018/06/04 | 22,720.0 | 22,800.0 | 21,310.0 | 21,520.0 | 5,380.0 | 55,200 |
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。
