1,622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) |
|---|---|---|---|---|---|---|
| 2021/04/06 | 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 |
| 2021/03/23 | 6,990.0 | 7,210.0 | 6,970.0 | 7,000.0 | 3,500.0 | 176,400 |
| 2021/03/22 | 7,250.0 | 7,330.0 | 6,940.0 | 7,040.0 | 3,520.0 | 181,200 |
| 2021/03/19 | 7,110.0 | 7,280.0 | 7,070.0 | 7,100.0 | 3,550.0 | 177,800 |
| 2021/03/18 | 7,430.0 | 7,480.0 | 7,180.0 | 7,320.0 | 3,660.0 | 198,500 |
| 2021/03/17 | 7,310.0 | 7,490.0 | 7,220.0 | 7,420.0 | 3,710.0 | 117,900 |
| 2021/03/16 | 7,340.0 | 7,430.0 | 7,200.0 | 7,390.0 | 3,695.0 | 136,100 |
| 2021/03/15 | 7,550.0 | 7,590.0 | 7,180.0 | 7,250.0 | 3,625.0 | 225,100 |
| 2021/03/12 | 7,400.0 | 7,690.0 | 7,360.0 | 7,690.0 | 3,845.0 | 267,300 |
| 2021/03/11 | 6,980.0 | 7,210.0 | 6,900.0 | 7,200.0 | 3,600.0 | 118,000 |
| 2021/03/10 | 7,250.0 | 7,380.0 | 7,050.0 | 7,100.0 | 3,550.0 | 217,700 |
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。
