1,634円
ＨＥＮＮＧＥ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) |
|---|---|---|---|---|---|---|
| 2025/02/18 | 1,595.0 | 1,596.0 | 1,484.0 | 1,484.0 | 1,484.0 | 874,100 |
| 2025/02/17 | 1,531.0 | 1,635.0 | 1,524.0 | 1,573.0 | 1,573.0 | 724,900 |
| 2025/02/14 | 1,570.0 | 1,610.0 | 1,547.0 | 1,555.0 | 1,555.0 | 775,100 |
| 2025/02/13 | 1,540.0 | 1,562.0 | 1,501.0 | 1,550.0 | 1,550.0 | 769,400 |
| 2025/02/12 | 1,514.0 | 1,567.0 | 1,489.0 | 1,523.0 | 1,523.0 | 1,021,200 |
| 2025/02/10 | 1,450.0 | 1,544.0 | 1,447.0 | 1,498.0 | 1,498.0 | 1,456,400 |
| 2025/02/07 | 1,474.0 | 1,493.0 | 1,386.0 | 1,458.0 | 1,458.0 | 1,822,200 |
| 2025/02/06 | 1,475.0 | 1,567.0 | 1,414.0 | 1,469.0 | 1,469.0 | 4,068,800 |
| 2025/02/05 | 1,474.0 | 1,490.0 | 1,461.0 | 1,490.0 | 1,490.0 | 2,297,000 |
| 2025/02/04 | 1,199.0 | 1,227.0 | 1,172.0 | 1,190.0 | 1,190.0 | 1,615,100 |
| 2025/02/03 | 1,151.0 | 1,196.0 | 1,139.0 | 1,177.0 | 1,177.0 | 769,700 |
| 2025/01/31 | 1,191.0 | 1,201.0 | 1,175.0 | 1,177.0 | 1,177.0 | 398,700 |
| 2025/01/30 | 1,196.0 | 1,200.0 | 1,165.0 | 1,198.0 | 1,198.0 | 603,500 |
| 2025/01/29 | 1,170.0 | 1,199.0 | 1,167.0 | 1,191.0 | 1,191.0 | 654,800 |
| 2025/01/28 | 1,125.0 | 1,163.0 | 1,118.0 | 1,161.0 | 1,161.0 | 502,000 |
| 2025/01/27 | 1,181.0 | 1,188.0 | 1,137.0 | 1,137.0 | 1,137.0 | 648,200 |
| 2025/01/24 | 1,139.0 | 1,176.0 | 1,139.0 | 1,165.0 | 1,165.0 | 485,200 |
| 2025/01/23 | 1,144.0 | 1,152.0 | 1,124.0 | 1,135.0 | 1,135.0 | 313,800 |
| 2025/01/22 | 1,125.0 | 1,141.0 | 1,104.0 | 1,135.0 | 1,135.0 | 439,200 |
| 2025/01/21 | 1,146.0 | 1,157.0 | 1,111.0 | 1,123.0 | 1,123.0 | 439,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＨＥＮＮＧＥの取引履歴を振り返りませんか？
ＨＥＮＮＧＥ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。
