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) |
|---|---|---|---|---|---|---|
| 2018/06/01 | 22,560.0 | 23,070.0 | 22,200.0 | 22,470.0 | 5,617.5 | 31,900 |
| 2018/05/31 | 22,990.0 | 23,340.0 | 22,400.0 | 22,470.0 | 5,617.5 | 88,500 |
| 2018/05/30 | 20,900.0 | 22,480.0 | 20,740.0 | 22,420.0 | 5,605.0 | 74,500 |
| 2018/05/29 | 21,710.0 | 21,790.0 | 21,100.0 | 21,350.0 | 5,337.5 | 58,600 |
| 2018/05/28 | 23,120.0 | 23,120.0 | 21,780.0 | 21,860.0 | 5,465.0 | 67,700 |
| 2018/05/25 | 23,330.0 | 23,780.0 | 22,450.0 | 23,020.0 | 5,755.0 | 90,800 |
| 2018/05/24 | 24,770.0 | 24,960.0 | 23,810.0 | 24,010.0 | 6,002.5 | 89,500 |
| 2018/05/23 | 24,480.0 | 25,100.0 | 24,130.0 | 24,580.0 | 6,145.0 | 169,100 |
| 2018/05/22 | 24,050.0 | 24,580.0 | 23,780.0 | 24,280.0 | 6,070.0 | 141,300 |
| 2018/05/21 | 23,700.0 | 24,770.0 | 23,570.0 | 24,100.0 | 6,025.0 | 222,100 |
| 2018/05/18 | 24,000.0 | 24,940.0 | 23,000.0 | 23,790.0 | 5,947.5 | 495,400 |
| 2018/05/17 | 21,400.0 | 23,840.0 | 21,240.0 | 23,700.0 | 5,925.0 | 497,400 |
| 2018/05/16 | 20,010.0 | 21,360.0 | 19,950.0 | 21,150.0 | 5,287.5 | 203,900 |
| 2018/05/15 | 22,310.0 | 22,310.0 | 20,710.0 | 20,720.0 | 5,180.0 | 240,000 |
| 2018/05/14 | 21,540.0 | 22,730.0 | 21,060.0 | 22,350.0 | 5,587.5 | 332,800 |
| 2018/05/11 | 20,560.0 | 20,960.0 | 19,880.0 | 20,530.0 | 5,132.5 | 303,700 |
| 2018/05/10 | 23,330.0 | 23,680.0 | 20,870.0 | 20,870.0 | 5,217.5 | 271,200 |
| 2018/05/09 | 24,090.0 | 25,000.0 | 23,250.0 | 23,250.0 | 5,812.5 | 299,600 |
| 2018/05/08 | 24,870.0 | 25,090.0 | 23,860.0 | 23,860.0 | 5,965.0 | 128,600 |
| 2018/05/07 | 26,670.0 | 26,670.0 | 25,350.0 | 25,360.0 | 6,340.0 | 80,900 |
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。
