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) |
|---|---|---|---|---|---|---|
| 2020/10/09 | 7,960.0 | 9,160.0 | 7,860.0 | 9,160.0 | 4,580.0 | 2,773,900 |
| 2020/10/08 | 7,380.0 | 7,900.0 | 7,290.0 | 7,660.0 | 3,830.0 | 731,000 |
| 2020/10/07 | 7,570.0 | 7,760.0 | 7,160.0 | 7,330.0 | 3,665.0 | 669,500 |
| 2020/10/06 | 7,140.0 | 7,500.0 | 7,060.0 | 7,470.0 | 3,735.0 | 442,200 |
| 2020/10/05 | 7,100.0 | 7,250.0 | 6,850.0 | 7,090.0 | 3,545.0 | 413,400 |
| 2020/10/02 | 7,000.0 | 7,270.0 | 6,740.0 | 6,900.0 | 3,450.0 | 554,800 |
| 2020/09/30 | 6,880.0 | 6,970.0 | 6,560.0 | 6,750.0 | 3,375.0 | 336,500 |
| 2020/09/29 | 6,330.0 | 6,940.0 | 6,300.0 | 6,880.0 | 3,440.0 | 511,700 |
| 2020/09/28 | 7,200.0 | 7,380.0 | 6,300.0 | 6,480.0 | 3,240.0 | 817,200 |
| 2020/09/25 | 6,790.0 | 7,050.0 | 6,600.0 | 7,050.0 | 3,525.0 | 780,200 |
| 2020/09/24 | 6,640.0 | 6,940.0 | 6,320.0 | 6,530.0 | 3,265.0 | 1,292,800 |
| 2020/09/23 | 6,000.0 | 6,840.0 | 5,990.0 | 6,840.0 | 3,420.0 | 1,059,000 |
| 2020/09/18 | 5,460.0 | 5,910.0 | 5,400.0 | 5,840.0 | 2,920.0 | 730,800 |
| 2020/09/17 | 5,410.0 | 5,460.0 | 5,310.0 | 5,380.0 | 2,690.0 | 215,200 |
| 2020/09/16 | 5,310.0 | 5,430.0 | 5,230.0 | 5,430.0 | 2,715.0 | 205,800 |
| 2020/09/15 | 5,140.0 | 5,310.0 | 5,130.0 | 5,290.0 | 2,645.0 | 194,600 |
| 2020/09/14 | 5,060.0 | 5,100.0 | 4,895.0 | 5,070.0 | 2,535.0 | 263,000 |
| 2020/09/11 | 4,980.0 | 5,010.0 | 4,750.0 | 4,990.0 | 2,495.0 | 255,600 |
| 2020/09/10 | 5,290.0 | 5,300.0 | 4,935.0 | 4,990.0 | 2,495.0 | 195,700 |
| 2020/09/09 | 5,200.0 | 5,310.0 | 5,050.0 | 5,140.0 | 2,570.0 | 214,300 |
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。
