1,623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) |
|---|---|---|---|---|---|---|
| 2024/10/03 | 1,101.0 | 1,117.0 | 1,078.0 | 1,097.0 | 1,097.0 | 413,800 |
| 2024/10/02 | 1,129.0 | 1,130.0 | 1,075.0 | 1,084.0 | 1,084.0 | 672,400 |
| 2024/10/01 | 1,165.0 | 1,166.0 | 1,142.0 | 1,142.0 | 1,142.0 | 407,200 |
| 2024/09/30 | 1,139.0 | 1,179.0 | 1,106.0 | 1,162.0 | 1,162.0 | 570,300 |
| 2024/09/27 | 1,173.0 | 1,217.0 | 1,153.0 | 1,169.0 | 1,169.0 | 928,600 |
| 2024/09/26 | 1,054.0 | 1,164.0 | 1,047.0 | 1,160.0 | 1,160.0 | 908,200 |
| 2024/09/25 | 1,072.0 | 1,083.0 | 1,057.0 | 1,061.0 | 1,061.0 | 328,100 |
| 2024/09/24 | 1,101.0 | 1,103.0 | 1,063.0 | 1,070.0 | 1,070.0 | 536,200 |
| 2024/09/20 | 1,134.0 | 1,140.0 | 1,100.0 | 1,106.0 | 1,106.0 | 396,500 |
| 2024/09/19 | 1,098.0 | 1,141.0 | 1,098.0 | 1,121.0 | 1,121.0 | 535,400 |
| 2024/09/18 | 1,105.0 | 1,146.0 | 1,063.0 | 1,083.0 | 1,083.0 | 642,500 |
| 2024/09/17 | 1,138.0 | 1,140.0 | 1,089.0 | 1,096.0 | 1,096.0 | 392,700 |
| 2024/09/13 | 1,107.0 | 1,122.0 | 1,075.0 | 1,114.0 | 1,114.0 | 510,600 |
| 2024/09/12 | 1,135.0 | 1,147.0 | 1,105.0 | 1,110.0 | 1,110.0 | 383,400 |
| 2024/09/11 | 1,132.0 | 1,165.0 | 1,100.0 | 1,114.0 | 1,114.0 | 769,600 |
| 2024/09/10 | 1,130.0 | 1,145.0 | 1,107.0 | 1,121.0 | 1,121.0 | 421,500 |
| 2024/09/09 | 1,030.0 | 1,128.0 | 1,030.0 | 1,120.0 | 1,120.0 | 737,000 |
| 2024/09/06 | 1,160.0 | 1,179.0 | 1,078.0 | 1,090.0 | 1,090.0 | 760,200 |
| 2024/09/05 | 1,111.0 | 1,179.0 | 1,111.0 | 1,158.0 | 1,158.0 | 894,700 |
| 2024/09/04 | 1,150.0 | 1,178.0 | 1,101.0 | 1,118.0 | 1,118.0 | 1,226,200 |
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。
