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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 8,720.0 | 8,770.0 | 8,110.0 | 8,160.0 | 4,080.0 | 321,300 |
| 2021/02/22 | 8,890.0 | 9,120.0 | 8,710.0 | 9,020.0 | 4,510.0 | 240,700 |
| 2021/02/19 | 8,400.0 | 8,840.0 | 8,320.0 | 8,770.0 | 4,385.0 | 244,400 |
| 2021/02/18 | 8,500.0 | 8,760.0 | 8,420.0 | 8,550.0 | 4,275.0 | 193,300 |
| 2021/02/17 | 8,530.0 | 8,840.0 | 8,480.0 | 8,590.0 | 4,295.0 | 365,200 |
| 2021/02/16 | 8,160.0 | 8,750.0 | 8,150.0 | 8,500.0 | 4,250.0 | 407,200 |
| 2021/02/15 | 8,000.0 | 8,400.0 | 7,930.0 | 8,260.0 | 4,130.0 | 451,000 |
| 2021/02/12 | 8,500.0 | 8,540.0 | 7,780.0 | 7,900.0 | 3,950.0 | 874,900 |
| 2021/02/10 | 8,730.0 | 9,140.0 | 8,680.0 | 8,940.0 | 4,470.0 | 275,300 |
| 2021/02/09 | 8,810.0 | 8,830.0 | 8,340.0 | 8,730.0 | 4,365.0 | 348,700 |
| 2021/02/08 | 8,920.0 | 9,160.0 | 8,570.0 | 8,860.0 | 4,430.0 | 447,900 |
| 2021/02/05 | 9,030.0 | 9,120.0 | 8,680.0 | 8,920.0 | 4,460.0 | 266,700 |
| 2021/02/04 | 8,760.0 | 9,070.0 | 8,720.0 | 8,980.0 | 4,490.0 | 206,600 |
| 2021/02/03 | 8,940.0 | 9,020.0 | 8,650.0 | 8,840.0 | 4,420.0 | 273,500 |
| 2021/02/02 | 9,120.0 | 9,220.0 | 8,640.0 | 8,850.0 | 4,425.0 | 497,900 |
| 2021/02/01 | 8,390.0 | 9,020.0 | 8,060.0 | 9,000.0 | 4,500.0 | 527,200 |
| 2021/01/29 | 8,840.0 | 8,910.0 | 8,150.0 | 8,260.0 | 4,130.0 | 563,200 |
| 2021/01/28 | 9,150.0 | 9,300.0 | 8,410.0 | 8,470.0 | 4,235.0 | 456,500 |
| 2021/01/27 | 9,530.0 | 9,700.0 | 9,280.0 | 9,390.0 | 4,695.0 | 348,000 |
| 2021/01/26 | 10,040.0 | 10,170.0 | 9,210.0 | 9,320.0 | 4,660.0 | 525,000 |
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。
