741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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 17,010.0 | 17,650.0 | 16,920.0 | 17,650.0 | 4,412.5 | 18,600 |
| 2018/10/16 | 16,250.0 | 16,900.0 | 16,200.0 | 16,900.0 | 4,225.0 | 11,400 |
| 2018/10/15 | 16,270.0 | 16,900.0 | 16,210.0 | 16,230.0 | 4,057.5 | 12,100 |
| 2018/10/12 | 16,140.0 | 16,860.0 | 16,140.0 | 16,470.0 | 4,117.5 | 12,400 |
| 2018/10/11 | 16,340.0 | 16,880.0 | 16,200.0 | 16,300.0 | 4,075.0 | 27,000 |
| 2018/10/10 | 17,110.0 | 17,210.0 | 16,900.0 | 17,120.0 | 4,280.0 | 10,400 |
| 2018/10/09 | 16,980.0 | 17,100.0 | 16,870.0 | 16,990.0 | 4,247.5 | 3,200 |
| 2018/10/05 | 17,120.0 | 17,200.0 | 16,670.0 | 17,110.0 | 4,277.5 | 12,600 |
| 2018/10/04 | 17,270.0 | 17,540.0 | 17,130.0 | 17,130.0 | 4,282.5 | 10,900 |
| 2018/10/03 | 17,350.0 | 17,390.0 | 17,180.0 | 17,320.0 | 4,330.0 | 6,000 |
| 2018/10/02 | 17,500.0 | 17,560.0 | 17,350.0 | 17,350.0 | 4,337.5 | 8,000 |
| 2018/10/01 | 17,700.0 | 17,900.0 | 17,460.0 | 17,500.0 | 4,375.0 | 9,900 |
| 2018/09/28 | 17,790.0 | 17,800.0 | 17,560.0 | 17,650.0 | 4,412.5 | 8,300 |
| 2018/09/27 | 17,510.0 | 17,650.0 | 17,430.0 | 17,520.0 | 4,380.0 | 7,800 |
| 2018/09/26 | 17,510.0 | 17,990.0 | 17,380.0 | 17,430.0 | 4,357.5 | 17,000 |
| 2018/09/25 | 17,720.0 | 17,750.0 | 17,430.0 | 17,510.0 | 4,377.5 | 5,900 |
| 2018/09/21 | 18,050.0 | 18,440.0 | 17,360.0 | 17,720.0 | 4,430.0 | 19,200 |
| 2018/09/20 | 17,500.0 | 17,990.0 | 17,400.0 | 17,990.0 | 4,497.5 | 14,600 |
| 2018/09/19 | 17,530.0 | 17,990.0 | 17,340.0 | 17,360.0 | 4,340.0 | 22,500 |
| 2018/09/18 | 17,050.0 | 17,430.0 | 17,020.0 | 17,360.0 | 4,340.0 | 11,200 |
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。
