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) |
|---|---|---|---|---|---|---|
| 2021/01/07 | 8,260.0 | 8,340.0 | 7,620.0 | 7,720.0 | 3,860.0 | 449,400 |
| 2021/01/06 | 8,690.0 | 8,970.0 | 8,350.0 | 8,410.0 | 4,205.0 | 464,200 |
| 2021/01/05 | 8,310.0 | 8,620.0 | 8,170.0 | 8,600.0 | 4,300.0 | 277,500 |
| 2021/01/04 | 8,360.0 | 8,500.0 | 8,260.0 | 8,380.0 | 4,190.0 | 156,200 |
| 2020/12/30 | 8,250.0 | 8,470.0 | 8,150.0 | 8,320.0 | 4,160.0 | 200,000 |
| 2020/12/29 | 7,910.0 | 8,340.0 | 7,890.0 | 8,210.0 | 4,105.0 | 227,800 |
| 2020/12/28 | 7,770.0 | 8,070.0 | 7,630.0 | 8,050.0 | 4,025.0 | 313,500 |
| 2020/12/25 | 8,070.0 | 8,170.0 | 7,810.0 | 7,890.0 | 3,945.0 | 186,100 |
| 2020/12/24 | 8,420.0 | 8,470.0 | 8,070.0 | 8,170.0 | 4,085.0 | 266,500 |
| 2020/12/23 | 8,060.0 | 8,520.0 | 7,990.0 | 8,510.0 | 4,255.0 | 359,600 |
| 2020/12/22 | 8,200.0 | 8,480.0 | 7,770.0 | 7,800.0 | 3,900.0 | 458,500 |
| 2020/12/21 | 8,560.0 | 8,640.0 | 8,150.0 | 8,320.0 | 4,160.0 | 294,100 |
| 2020/12/18 | 8,260.0 | 8,480.0 | 8,030.0 | 8,440.0 | 4,220.0 | 421,700 |
| 2020/12/17 | 8,130.0 | 8,300.0 | 7,910.0 | 8,260.0 | 4,130.0 | 483,700 |
| 2020/12/16 | 7,560.0 | 7,890.0 | 7,490.0 | 7,830.0 | 3,915.0 | 499,600 |
| 2020/12/15 | 7,770.0 | 7,970.0 | 7,380.0 | 7,460.0 | 3,730.0 | 500,100 |
| 2020/12/14 | 7,210.0 | 7,660.0 | 7,060.0 | 7,640.0 | 3,820.0 | 514,100 |
| 2020/12/11 | 6,840.0 | 7,240.0 | 6,750.0 | 7,210.0 | 3,605.0 | 517,800 |
| 2020/12/10 | 6,510.0 | 6,860.0 | 6,450.0 | 6,740.0 | 3,370.0 | 357,600 |
| 2020/12/09 | 6,490.0 | 6,760.0 | 6,480.0 | 6,700.0 | 3,350.0 | 339,200 |
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。
