1,597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) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 1,125.0 | 1,195.0 | 1,089.0 | 1,177.0 | 1,177.0 | 2,276,200 |
| 2022/12/08 | 1,151.0 | 1,158.0 | 1,092.0 | 1,100.0 | 1,100.0 | 1,469,600 |
| 2022/12/07 | 1,085.0 | 1,152.0 | 1,085.0 | 1,151.0 | 1,151.0 | 1,628,200 |
| 2022/12/06 | 1,077.0 | 1,101.0 | 1,051.0 | 1,101.0 | 1,101.0 | 931,800 |
| 2022/12/05 | 1,104.0 | 1,112.0 | 1,068.0 | 1,093.0 | 1,093.0 | 1,168,800 |
| 2022/12/02 | 1,070.0 | 1,137.0 | 1,065.0 | 1,124.0 | 1,124.0 | 2,270,400 |
| 2022/12/01 | 1,070.0 | 1,076.0 | 1,028.0 | 1,058.0 | 1,058.0 | 1,859,900 |
| 2022/11/30 | 1,050.0 | 1,050.0 | 1,014.0 | 1,023.0 | 1,023.0 | 1,488,600 |
| 2022/11/29 | 1,110.0 | 1,130.0 | 1,074.0 | 1,080.0 | 1,080.0 | 1,700,100 |
| 2022/11/28 | 1,150.0 | 1,165.0 | 1,103.0 | 1,124.0 | 1,124.0 | 2,257,300 |
| 2022/11/25 | 1,109.0 | 1,160.0 | 1,102.0 | 1,130.0 | 1,130.0 | 2,497,900 |
| 2022/11/24 | 1,027.0 | 1,127.0 | 1,022.0 | 1,110.0 | 1,110.0 | 4,163,900 |
| 2022/11/22 | 1,010.0 | 1,028.0 | 988.0 | 990.0 | 990.0 | 1,291,300 |
| 2022/11/21 | 1,010.0 | 1,064.0 | 999.0 | 1,020.0 | 1,020.0 | 3,316,600 |
| 2022/11/18 | 985.0 | 990.0 | 953.0 | 956.0 | 956.0 | 945,500 |
| 2022/11/17 | 982.0 | 1,015.0 | 972.0 | 988.0 | 988.0 | 1,394,600 |
| 2022/11/16 | 1,080.0 | 1,084.0 | 982.0 | 996.0 | 996.0 | 3,023,000 |
| 2022/11/15 | 1,096.0 | 1,149.0 | 1,074.0 | 1,076.0 | 1,076.0 | 1,690,000 |
| 2022/11/14 | 1,135.0 | 1,195.0 | 1,080.0 | 1,114.0 | 1,114.0 | 4,043,100 |
| 2022/11/11 | 1,070.0 | 1,158.0 | 1,065.0 | 1,156.0 | 1,156.0 | 2,778,700 |
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。
