KabuInsight

ＨＥＲＯＺ

4382
スタンダード/情報･通信業/HEROZ,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13866.0898.0866.0888.0+32.0+3.74%140,600
2026-03-12873.0873.0856.0856.0-17.0-1.95%34,200
2026-03-11863.0885.0863.0873.0+11.0+1.28%65,100
2026-03-10860.0864.0845.0862.0+22.0+2.62%82,300
2026-03-09816.0850.0814.0840.0-13.0-1.52%52,800
2026-03-06823.0853.0823.0853.0+26.0+3.14%67,400
2026-03-05812.0839.0812.0827.0+36.0+4.55%50,800
2026-03-04802.0834.0787.0791.0-26.0-3.18%134,600
2026-03-03840.0854.0817.0817.0-26.0-3.08%86,300
2026-03-02850.0865.0840.0843.0-7.0-0.82%102,000
2026-02-27844.0858.0837.0850.0+18.0+2.16%106,800
2026-02-26793.0834.0793.0832.0+36.0+4.52%85,800
2026-02-25767.0805.0767.0796.0+35.0+4.60%64,600
2026-02-24785.0787.0761.0761.0-24.0-3.06%68,400
2026-02-20796.0796.0782.0785.0-15.0-1.88%61,300
2026-02-19805.0807.0796.0800.0-5.0-0.62%61,200
2026-02-18802.0815.0802.0805.0+3.0+0.37%48,000
2026-02-17806.0811.0799.0802.0-5.0-0.62%34,900
2026-02-16801.0807.0793.0807.0+5.0+0.62%81,800
2026-02-13833.0835.0802.0802.0-31.0-3.72%80,400
2026-02-12830.0844.0828.0833.0+5.0+0.60%49,100
2026-02-10829.0839.0819.0828.0+6.0+0.73%60,900
2026-02-09823.0836.0814.0822.0+14.0+1.73%56,400
2026-02-06814.0814.0803.0808.0-6.0-0.74%31,900
2026-02-05814.0822.0809.0814.0+5.0+0.62%47,500
2026-02-04814.0819.0807.0809.0-8.0-0.98%60,500
2026-02-03831.0831.0809.0817.0+1.0+0.12%80,400
2026-02-02842.0883.0814.0816.0-17.0-2.04%222,100
2026-01-30830.0835.0828.0833.00.00.00%30,700
2026-01-29834.0838.0833.0833.00.00.00%25,900
2026-01-28837.0840.0833.0833.0-4.0-0.48%33,200
2026-01-27840.0843.0834.0837.0+1.0+0.12%94,400
2026-01-26857.0859.0836.0836.0-20.0-2.34%58,500
2026-01-23854.0873.0848.0856.0+10.0+1.18%78,100
2026-01-22867.0867.0846.0846.0-15.0-1.74%75,500
2026-01-21858.0872.0850.0861.0+1.0+0.12%52,600
2026-01-20879.0881.0860.0860.0-19.0-2.16%71,600
2026-01-19915.0916.0877.0879.0-36.0-3.93%81,800
2026-01-16991.0995.0904.0915.0-13.0-1.40%193,700
2026-01-15862.0950.0856.0928.0+67.0+7.78%220,900
2026-01-14862.0875.0856.0861.0-1.0-0.12%43,000
2026-01-13870.0874.0858.0862.0+5.0+0.58%60,500
2026-01-09848.0857.0845.0857.0+7.0+0.82%27,200
2026-01-08858.0861.0850.0850.0-4.0-0.47%36,400
2026-01-07850.0862.0843.0854.0+4.0+0.47%45,400
2026-01-06830.0850.0830.0850.0+20.0+2.41%42,500
2026-01-05832.0836.0822.0830.0-1.0-0.12%41,700
2025-12-30830.0839.0826.0831.0-4.0-0.48%48,500
2025-12-29836.0844.0825.0835.0+1.0+0.12%53,300
2025-12-26869.0869.0831.0834.0-33.0-3.81%90,700
2025-12-25847.0869.0844.0867.0+28.0+3.34%113,900
2025-12-24850.0857.0838.0839.0-3.0-0.36%114,500
2025-12-23825.0847.0825.0842.0+12.0+1.45%97,600
2025-12-22823.0831.0810.0830.0+15.0+1.84%124,300
2025-12-19811.0822.0807.0815.0+3.0+0.37%93,100
2025-12-18816.0820.0807.0812.0-8.0-0.98%68,000
2025-12-17825.0834.0810.0820.0-13.0-1.56%157,800
2025-12-16853.0860.0824.0833.0-20.0-2.34%216,500
2025-12-15860.0878.0845.0853.0-64.0-6.98%291,200
2025-12-12900.0919.0890.0917.0+21.0+2.34%104,600
2025-12-11920.0930.0896.0896.0-14.0-1.54%95,200
2025-12-10895.0914.0895.0910.0+17.0+1.90%79,900
2025-12-09890.0903.0888.0893.0+3.0+0.34%151,300
2025-12-08888.0896.0879.0890.0+12.0+1.37%55,800
2025-12-05878.0888.0871.0878.0+3.0+0.34%95,200
2025-12-04865.0878.0863.0875.0+12.0+1.39%73,300
2025-12-03856.0872.0855.0863.0+7.0+0.82%104,400
2025-12-02884.0884.0856.0856.0-24.0-2.73%98,400
2025-12-01904.0904.0880.0880.0-17.0-1.90%81,600
2025-11-28898.0905.0895.0897.0+2.0+0.22%50,100
2025-11-27880.0896.0880.0895.0+14.0+1.59%41,700
2025-11-26875.0885.0875.0881.0+9.0+1.03%44,200
2025-11-25882.0889.0872.0872.0-8.0-0.91%52,900
2025-11-21880.0889.0866.0880.0-9.0-1.01%80,000
2025-11-20911.0911.0889.0889.0-6.0-0.67%32,600
2025-11-19882.0904.0880.0895.0+10.0+1.13%64,200
2025-11-18911.0911.0880.0885.0-28.0-3.07%145,100
2025-11-17927.0935.0909.0913.0-14.0-1.51%77,000
2025-11-14973.0973.0924.0927.0-45.0-4.63%111,500
2025-11-13970.0980.0956.0972.0+17.0+1.78%61,700
2025-11-12924.0955.0919.0955.0+39.0+4.26%145,700
2025-11-11941.0941.0915.0916.0-19.0-2.03%66,000
2025-11-10930.0944.0930.0935.0+10.0+1.08%55,000
2025-11-07930.0944.0913.0925.0-5.0-0.54%229,400
2025-11-06959.0959.0930.0930.0-19.0-2.00%143,300
2025-11-05964.0965.0930.0949.0-19.0-1.96%135,300
2025-11-04973.0981.0959.0968.0-5.0-0.51%81,100
2025-10-31958.0977.0952.0973.00.00.00%150,900
2025-10-30989.01,000.0973.0973.0-43.0-4.23%173,100
2025-10-291,019.01,022.01,009.01,016.0+1.0+0.10%146,100
2025-10-281,047.01,047.0999.01,015.0-21.0-2.03%228,200
2025-10-271,034.01,046.01,030.01,036.0+13.0+1.27%115,300
2025-10-241,042.01,043.01,022.01,023.0+1.0+0.10%37,700
2025-10-231,025.01,040.01,022.01,022.0-8.0-0.78%41,500
2025-10-221,026.01,040.01,026.01,030.0+7.0+0.68%45,700
2025-10-211,038.01,038.01,021.01,023.0+1.0+0.10%54,700
2025-10-201,041.01,045.01,022.01,022.0-5.0-0.49%99,900
2025-10-171,054.01,058.01,026.01,027.0-32.0-3.02%46,300
2025-10-161,063.01,065.01,053.01,059.0-3.0-0.28%47,700
2025-10-151,042.01,076.01,042.01,062.0+10.0+0.95%71,100
2025-10-141,100.01,101.01,045.01,052.0-68.0-6.07%146,500
2025-10-101,137.01,138.01,120.01,120.0-28.0-2.44%46,100
2025-10-091,186.01,190.01,140.01,148.0-42.0-3.53%80,400
2025-10-081,161.01,256.01,151.01,190.0+38.0+3.30%178,000
2025-10-071,151.01,164.01,141.01,152.0+7.0+0.61%89,700
2025-10-061,151.01,156.01,130.01,145.0+19.0+1.69%75,300
2025-10-031,121.01,153.01,121.01,126.0+6.0+0.54%39,600
2025-10-021,150.01,154.01,120.01,120.0-15.0-1.32%74,100
2025-10-011,146.01,160.01,125.01,135.0-7.0-0.61%62,300
2025-09-301,151.01,165.01,128.01,142.0+10.0+0.88%75,300
2025-09-291,115.01,149.01,102.01,132.0+34.0+3.10%106,300
2025-09-261,095.01,106.01,088.01,098.0-12.0-1.08%51,900
2025-09-251,110.01,110.01,097.01,110.0+14.0+1.28%33,000
2025-09-241,115.01,115.01,088.01,096.0-19.0-1.70%45,200
2025-09-221,122.01,139.01,115.01,115.0-1.0-0.09%44,500
2025-09-191,135.01,135.01,091.01,116.0-1.0-0.09%90,000
2025-09-181,123.01,181.01,116.01,117.0+3.0+0.27%159,100
2025-09-171,115.01,130.01,078.01,114.0-1.0-0.09%99,100
2025-09-161,130.01,140.01,110.01,115.0-30.0-2.62%114,800
2025-09-121,123.01,157.01,100.01,145.0——375,300

直近120営業日分を表示