733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) |
|---|---|---|---|---|---|---|
| 2019/07/17 | 16,110.0 | 16,350.0 | 15,900.0 | 16,270.0 | 8,135.0 | 43,700 |
| 2019/07/16 | 15,670.0 | 16,420.0 | 15,620.0 | 16,110.0 | 8,055.0 | 66,300 |
| 2019/07/12 | 17,150.0 | 17,200.0 | 16,130.0 | 16,300.0 | 8,150.0 | 131,700 |
| 2019/07/11 | 17,030.0 | 17,310.0 | 16,920.0 | 17,100.0 | 8,550.0 | 56,700 |
| 2019/07/10 | 17,380.0 | 17,470.0 | 16,930.0 | 17,000.0 | 8,500.0 | 58,400 |
| 2019/07/09 | 17,260.0 | 17,610.0 | 17,190.0 | 17,250.0 | 8,625.0 | 69,900 |
| 2019/07/08 | 17,880.0 | 18,170.0 | 17,230.0 | 17,320.0 | 8,660.0 | 104,100 |
| 2019/07/05 | 18,270.0 | 18,270.0 | 17,670.0 | 18,010.0 | 9,005.0 | 111,700 |
| 2019/07/04 | 18,500.0 | 18,670.0 | 17,930.0 | 18,310.0 | 9,155.0 | 123,200 |
| 2019/07/03 | 18,930.0 | 19,100.0 | 18,200.0 | 18,340.0 | 9,170.0 | 137,600 |
| 2019/07/02 | 18,450.0 | 19,140.0 | 18,450.0 | 18,960.0 | 9,480.0 | 97,300 |
| 2019/07/01 | 18,700.0 | 18,800.0 | 18,450.0 | 18,510.0 | 9,255.0 | 62,100 |
| 2019/06/28 | 18,740.0 | 18,960.0 | 18,260.0 | 18,300.0 | 9,150.0 | 116,900 |
| 2019/06/27 | 18,300.0 | 18,800.0 | 18,050.0 | 18,740.0 | 9,370.0 | 114,300 |
| 2019/06/26 | 18,040.0 | 18,600.0 | 17,800.0 | 18,110.0 | 9,055.0 | 105,200 |
| 2019/06/25 | 19,460.0 | 19,460.0 | 18,360.0 | 18,360.0 | 9,180.0 | 150,200 |
| 2019/06/24 | 19,210.0 | 19,770.0 | 18,700.0 | 19,310.0 | 9,655.0 | 235,900 |
| 2019/06/21 | 19,490.0 | 19,590.0 | 18,610.0 | 18,900.0 | 9,450.0 | 208,700 |
| 2019/06/20 | 19,850.0 | 20,410.0 | 18,570.0 | 18,850.0 | 9,425.0 | 329,800 |
| 2019/06/19 | 19,500.0 | 20,460.0 | 19,370.0 | 19,970.0 | 9,985.0 | 421,400 |
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。
