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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 9,400.0 | 9,790.0 | 9,350.0 | 9,460.0 | 4,730.0 | 516,800 |
| 2021/04/19 | 8,700.0 | 9,500.0 | 8,670.0 | 9,440.0 | 4,720.0 | 391,200 |
| 2021/04/16 | 8,600.0 | 8,830.0 | 8,540.0 | 8,710.0 | 4,355.0 | 163,400 |
| 2021/04/15 | 8,550.0 | 8,610.0 | 8,430.0 | 8,510.0 | 4,255.0 | 138,600 |
| 2021/04/14 | 8,750.0 | 8,920.0 | 8,550.0 | 8,700.0 | 4,350.0 | 187,200 |
| 2021/04/13 | 8,340.0 | 8,750.0 | 8,150.0 | 8,700.0 | 4,350.0 | 223,700 |
| 2021/04/12 | 8,690.0 | 8,700.0 | 8,250.0 | 8,250.0 | 4,125.0 | 246,500 |
| 2021/04/09 | 8,530.0 | 8,660.0 | 8,450.0 | 8,610.0 | 4,305.0 | 217,100 |
| 2021/04/08 | 8,130.0 | 8,650.0 | 8,020.0 | 8,590.0 | 4,295.0 | 331,400 |
| 2021/04/07 | 7,780.0 | 8,180.0 | 7,750.0 | 8,150.0 | 4,075.0 | 248,200 |
| 2021/04/06 | 7,680.0 | 7,790.0 | 7,680.0 | 7,720.0 | 3,860.0 | 101,600 |
| 2021/04/05 | 7,550.0 | 7,740.0 | 7,550.0 | 7,690.0 | 3,845.0 | 128,400 |
| 2021/04/02 | 7,690.0 | 7,720.0 | 7,460.0 | 7,510.0 | 3,755.0 | 143,400 |
| 2021/04/01 | 7,540.0 | 7,670.0 | 7,330.0 | 7,610.0 | 3,805.0 | 282,900 |
| 2021/03/31 | 6,920.0 | 7,480.0 | 6,870.0 | 7,390.0 | 3,695.0 | 272,100 |
| 2021/03/30 | 7,120.0 | 7,290.0 | 6,940.0 | 6,990.0 | 3,495.0 | 232,700 |
| 2021/03/29 | 7,020.0 | 7,200.0 | 6,960.0 | 7,080.0 | 3,540.0 | 254,500 |
| 2021/03/26 | 6,730.0 | 7,040.0 | 6,660.0 | 7,030.0 | 3,515.0 | 195,600 |
| 2021/03/25 | 6,820.0 | 6,830.0 | 6,660.0 | 6,780.0 | 3,390.0 | 237,600 |
| 2021/03/24 | 6,850.0 | 7,060.0 | 6,840.0 | 6,890.0 | 3,445.0 | 233,700 |
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。
