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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 3,840.0 | 3,840.0 | 3,715.0 | 3,795.0 | 3,795.0 | 93,600 |
| 2020/06/24 | 3,970.0 | 4,020.0 | 3,880.0 | 3,895.0 | 3,895.0 | 122,700 |
| 2020/06/23 | 4,080.0 | 4,085.0 | 3,855.0 | 3,920.0 | 3,920.0 | 120,700 |
| 2020/06/22 | 3,825.0 | 3,960.0 | 3,765.0 | 3,955.0 | 3,955.0 | 142,000 |
| 2020/06/19 | 3,785.0 | 3,850.0 | 3,710.0 | 3,770.0 | 3,770.0 | 131,800 |
| 2020/06/18 | 3,735.0 | 3,830.0 | 3,695.0 | 3,745.0 | 3,745.0 | 81,600 |
| 2020/06/17 | 3,785.0 | 3,800.0 | 3,685.0 | 3,745.0 | 3,745.0 | 101,000 |
| 2020/06/16 | 3,705.0 | 3,865.0 | 3,680.0 | 3,790.0 | 3,790.0 | 184,700 |
| 2020/06/15 | 3,840.0 | 3,840.0 | 3,565.0 | 3,565.0 | 3,565.0 | 322,100 |
| 2020/06/12 | 3,715.0 | 3,945.0 | 3,700.0 | 3,900.0 | 3,900.0 | 220,300 |
| 2020/06/11 | 4,210.0 | 4,230.0 | 3,990.0 | 3,995.0 | 3,995.0 | 233,500 |
| 2020/06/10 | 4,250.0 | 4,320.0 | 4,195.0 | 4,250.0 | 4,250.0 | 144,200 |
| 2020/06/09 | 4,500.0 | 4,540.0 | 4,285.0 | 4,315.0 | 4,315.0 | 249,700 |
| 2020/06/08 | 4,390.0 | 4,490.0 | 4,305.0 | 4,485.0 | 4,485.0 | 315,100 |
| 2020/06/05 | 4,250.0 | 4,350.0 | 4,150.0 | 4,350.0 | 4,350.0 | 178,200 |
| 2020/06/04 | 4,450.0 | 4,485.0 | 4,105.0 | 4,205.0 | 4,205.0 | 363,700 |
| 2020/06/03 | 4,400.0 | 4,650.0 | 4,120.0 | 4,260.0 | 4,260.0 | 607,000 |
| 2020/06/02 | 4,010.0 | 4,300.0 | 3,930.0 | 4,265.0 | 4,265.0 | 530,000 |
| 2020/06/01 | 3,900.0 | 3,960.0 | 3,800.0 | 3,840.0 | 3,840.0 | 165,700 |
| 2020/05/29 | 3,785.0 | 3,975.0 | 3,730.0 | 3,945.0 | 3,945.0 | 234,900 |
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。
