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) |
|---|---|---|---|---|---|---|
| 2018/08/27 | 18,360.0 | 18,400.0 | 18,010.0 | 18,220.0 | 4,555.0 | 12,500 |
| 2018/08/24 | 17,900.0 | 18,500.0 | 17,710.0 | 18,360.0 | 4,590.0 | 26,200 |
| 2018/08/23 | 16,620.0 | 17,580.0 | 16,620.0 | 17,490.0 | 4,372.5 | 18,300 |
| 2018/08/22 | 16,450.0 | 16,910.0 | 16,450.0 | 16,620.0 | 4,155.0 | 12,500 |
| 2018/08/21 | 16,950.0 | 17,060.0 | 16,480.0 | 16,480.0 | 4,120.0 | 17,700 |
| 2018/08/20 | 16,970.0 | 17,200.0 | 16,970.0 | 16,990.0 | 4,247.5 | 6,300 |
| 2018/08/17 | 17,260.0 | 17,260.0 | 16,960.0 | 17,060.0 | 4,265.0 | 8,800 |
| 2018/08/16 | 17,500.0 | 17,500.0 | 17,000.0 | 17,230.0 | 4,307.5 | 14,900 |
| 2018/08/15 | 17,800.0 | 18,290.0 | 17,650.0 | 17,680.0 | 4,420.0 | 9,900 |
| 2018/08/14 | 17,610.0 | 17,970.0 | 17,610.0 | 17,850.0 | 4,462.5 | 4,900 |
| 2018/08/13 | 18,000.0 | 18,000.0 | 17,700.0 | 17,820.0 | 4,455.0 | 8,400 |
| 2018/08/10 | 18,000.0 | 18,290.0 | 18,000.0 | 18,170.0 | 4,542.5 | 9,800 |
| 2018/08/09 | 18,600.0 | 18,600.0 | 18,010.0 | 18,130.0 | 4,532.5 | 26,300 |
| 2018/08/08 | 18,870.0 | 19,190.0 | 18,810.0 | 18,810.0 | 4,702.5 | 7,000 |
| 2018/08/07 | 19,190.0 | 19,190.0 | 18,800.0 | 18,930.0 | 4,732.5 | 11,500 |
| 2018/08/06 | 18,970.0 | 18,970.0 | 18,200.0 | 18,800.0 | 4,700.0 | 18,700 |
| 2018/08/03 | 18,900.0 | 19,390.0 | 18,820.0 | 18,830.0 | 4,707.5 | 18,000 |
| 2018/08/02 | 20,200.0 | 20,320.0 | 19,100.0 | 19,150.0 | 4,787.5 | 33,500 |
| 2018/08/01 | 20,380.0 | 20,440.0 | 20,100.0 | 20,200.0 | 5,050.0 | 13,400 |
| 2018/07/31 | 20,460.0 | 20,480.0 | 20,020.0 | 20,130.0 | 5,032.5 | 15,200 |
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。
