736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) |
|---|---|---|---|---|---|---|
| 2020/05/18 | 3,600.0 | 3,750.0 | 3,560.0 | 3,745.0 | 3,745.0 | 116,300 |
| 2020/05/15 | 3,745.0 | 3,770.0 | 3,475.0 | 3,530.0 | 3,530.0 | 128,900 |
| 2020/05/14 | 3,790.0 | 3,810.0 | 3,615.0 | 3,615.0 | 3,615.0 | 94,800 |
| 2020/05/13 | 3,740.0 | 3,870.0 | 3,730.0 | 3,810.0 | 3,810.0 | 86,300 |
| 2020/05/12 | 3,775.0 | 4,040.0 | 3,680.0 | 3,850.0 | 3,850.0 | 229,200 |
| 2020/05/11 | 3,585.0 | 3,740.0 | 3,520.0 | 3,735.0 | 3,735.0 | 141,700 |
| 2020/05/08 | 3,550.0 | 3,665.0 | 3,460.0 | 3,555.0 | 3,555.0 | 108,300 |
| 2020/05/07 | 3,420.0 | 3,530.0 | 3,380.0 | 3,470.0 | 3,470.0 | 106,600 |
| 2020/05/01 | 3,380.0 | 3,425.0 | 3,300.0 | 3,410.0 | 3,410.0 | 100,700 |
| 2020/04/30 | 3,685.0 | 3,695.0 | 3,460.0 | 3,465.0 | 3,465.0 | 113,200 |
| 2020/04/28 | 3,640.0 | 3,670.0 | 3,545.0 | 3,545.0 | 3,545.0 | 87,500 |
| 2020/04/27 | 3,640.0 | 3,700.0 | 3,555.0 | 3,570.0 | 3,570.0 | 78,100 |
| 2020/04/24 | 3,700.0 | 3,735.0 | 3,500.0 | 3,500.0 | 3,500.0 | 98,700 |
| 2020/04/23 | 3,670.0 | 3,840.0 | 3,645.0 | 3,700.0 | 3,700.0 | 98,100 |
| 2020/04/22 | 3,540.0 | 3,630.0 | 3,450.0 | 3,465.0 | 3,465.0 | 131,300 |
| 2020/04/21 | 3,990.0 | 3,995.0 | 3,670.0 | 3,680.0 | 3,680.0 | 189,500 |
| 2020/04/20 | 3,815.0 | 4,050.0 | 3,805.0 | 3,995.0 | 3,995.0 | 192,500 |
| 2020/04/17 | 4,080.0 | 4,085.0 | 3,825.0 | 3,840.0 | 3,840.0 | 142,000 |
| 2020/04/16 | 3,850.0 | 4,065.0 | 3,735.0 | 3,925.0 | 3,925.0 | 227,500 |
| 2020/04/15 | 3,520.0 | 4,100.0 | 3,495.0 | 3,910.0 | 3,910.0 | 426,600 |
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。
