1,621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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 5,830.0 | 6,040.0 | 5,660.0 | 5,730.0 | 2,865.0 | 522,300 |
| 2021/09/30 | 6,090.0 | 6,100.0 | 5,840.0 | 5,930.0 | 2,965.0 | 424,200 |
| 2021/09/29 | 6,250.0 | 6,330.0 | 5,960.0 | 6,090.0 | 3,045.0 | 621,600 |
| 2021/09/28 | 6,850.0 | 6,910.0 | 6,350.0 | 6,430.0 | 3,215.0 | 709,700 |
| 2021/09/27 | 7,230.0 | 7,450.0 | 6,830.0 | 6,950.0 | 3,475.0 | 957,200 |
| 2021/09/24 | 6,730.0 | 7,130.0 | 6,560.0 | 7,110.0 | 3,555.0 | 1,217,300 |
| 2021/09/22 | 6,450.0 | 6,740.0 | 6,240.0 | 6,450.0 | 3,225.0 | 1,190,700 |
| 2021/09/21 | 6,200.0 | 6,490.0 | 6,160.0 | 6,410.0 | 3,205.0 | 638,600 |
| 2021/09/17 | 6,030.0 | 6,680.0 | 5,990.0 | 6,500.0 | 3,250.0 | 1,164,900 |
| 2021/09/16 | 6,220.0 | 6,450.0 | 5,970.0 | 6,020.0 | 3,010.0 | 596,200 |
| 2021/09/15 | 6,180.0 | 6,480.0 | 6,060.0 | 6,320.0 | 3,160.0 | 679,200 |
| 2021/09/14 | 6,460.0 | 6,460.0 | 6,150.0 | 6,240.0 | 3,120.0 | 747,200 |
| 2021/09/13 | 6,490.0 | 6,590.0 | 6,260.0 | 6,500.0 | 3,250.0 | 1,248,300 |
| 2021/09/10 | 5,850.0 | 6,650.0 | 5,830.0 | 6,590.0 | 3,295.0 | 2,425,300 |
| 2021/09/09 | 5,760.0 | 6,100.0 | 5,530.0 | 5,650.0 | 2,825.0 | 1,879,100 |
| 2021/09/08 | 5,150.0 | 5,590.0 | 5,140.0 | 5,560.0 | 2,780.0 | 1,577,900 |
| 2021/09/07 | 5,400.0 | 5,800.0 | 4,985.0 | 5,000.0 | 2,500.0 | 1,902,700 |
| 2021/09/06 | 5,120.0 | 5,270.0 | 4,980.0 | 5,230.0 | 2,615.0 | 607,300 |
| 2021/09/03 | 4,950.0 | 5,080.0 | 4,830.0 | 4,950.0 | 2,475.0 | 785,000 |
| 2021/09/02 | 5,130.0 | 5,230.0 | 4,935.0 | 5,010.0 | 2,505.0 | 818,600 |
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。
