1,596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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 5,310.0 | 5,340.0 | 4,990.0 | 5,010.0 | 2,505.0 | 474,100 |
| 2021/05/21 | 5,250.0 | 5,610.0 | 5,240.0 | 5,400.0 | 2,700.0 | 554,900 |
| 2021/05/20 | 5,150.0 | 5,350.0 | 5,000.0 | 5,170.0 | 2,585.0 | 361,500 |
| 2021/05/19 | 4,910.0 | 5,300.0 | 4,855.0 | 5,220.0 | 2,610.0 | 578,900 |
| 2021/05/18 | 4,850.0 | 4,990.0 | 4,620.0 | 4,980.0 | 2,490.0 | 955,000 |
| 2021/05/17 | 5,280.0 | 5,300.0 | 4,835.0 | 4,925.0 | 2,462.5 | 387,900 |
| 2021/05/14 | 5,260.0 | 5,310.0 | 5,020.0 | 5,240.0 | 2,620.0 | 448,100 |
| 2021/05/13 | 5,560.0 | 5,710.0 | 5,260.0 | 5,260.0 | 2,630.0 | 492,600 |
| 2021/05/12 | 6,600.0 | 6,630.0 | 6,150.0 | 6,260.0 | 3,130.0 | 413,300 |
| 2021/05/11 | 6,850.0 | 6,900.0 | 6,420.0 | 6,500.0 | 3,250.0 | 473,300 |
| 2021/05/10 | 7,120.0 | 7,320.0 | 7,000.0 | 7,130.0 | 3,565.0 | 243,200 |
| 2021/05/07 | 7,370.0 | 7,430.0 | 7,120.0 | 7,180.0 | 3,590.0 | 275,700 |
| 2021/05/06 | 7,580.0 | 7,580.0 | 7,270.0 | 7,350.0 | 3,675.0 | 282,300 |
| 2021/04/30 | 8,060.0 | 8,070.0 | 7,750.0 | 7,800.0 | 3,900.0 | 178,400 |
| 2021/04/28 | 8,220.0 | 8,350.0 | 8,050.0 | 8,140.0 | 4,070.0 | 165,500 |
| 2021/04/27 | 8,700.0 | 8,840.0 | 8,270.0 | 8,300.0 | 4,150.0 | 149,200 |
| 2021/04/26 | 8,340.0 | 8,680.0 | 8,270.0 | 8,650.0 | 4,325.0 | 131,300 |
| 2021/04/23 | 8,450.0 | 8,830.0 | 8,300.0 | 8,390.0 | 4,195.0 | 233,000 |
| 2021/04/22 | 8,510.0 | 8,730.0 | 8,250.0 | 8,510.0 | 4,255.0 | 265,400 |
| 2021/04/21 | 9,270.0 | 9,370.0 | 8,330.0 | 8,380.0 | 4,190.0 | 513,300 |
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。
