1,221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) |
|---|---|---|---|---|---|---|
| 2024/10/23 | 1,080.0 | 1,085.0 | 1,049.0 | 1,057.0 | 1,057.0 | 537,700 |
| 2024/10/22 | 1,200.0 | 1,200.0 | 1,088.0 | 1,089.0 | 1,089.0 | 1,095,200 |
| 2024/10/21 | 1,148.0 | 1,213.0 | 1,148.0 | 1,207.0 | 1,207.0 | 613,100 |
| 2024/10/18 | 1,160.0 | 1,164.0 | 1,135.0 | 1,152.0 | 1,152.0 | 258,000 |
| 2024/10/17 | 1,170.0 | 1,178.0 | 1,137.0 | 1,161.0 | 1,161.0 | 360,200 |
| 2024/10/16 | 1,155.0 | 1,185.0 | 1,151.0 | 1,164.0 | 1,164.0 | 341,900 |
| 2024/10/15 | 1,188.0 | 1,197.0 | 1,156.0 | 1,179.0 | 1,179.0 | 543,400 |
| 2024/10/11 | 1,119.0 | 1,179.0 | 1,111.0 | 1,162.0 | 1,162.0 | 524,200 |
| 2024/10/10 | 1,151.0 | 1,153.0 | 1,123.0 | 1,126.0 | 1,126.0 | 365,700 |
| 2024/10/09 | 1,087.0 | 1,154.0 | 1,087.0 | 1,154.0 | 1,154.0 | 541,800 |
| 2024/10/08 | 1,105.0 | 1,111.0 | 1,073.0 | 1,081.0 | 1,081.0 | 473,400 |
| 2024/10/07 | 1,141.0 | 1,180.0 | 1,115.0 | 1,123.0 | 1,123.0 | 554,300 |
| 2024/10/04 | 1,092.0 | 1,154.0 | 1,092.0 | 1,125.0 | 1,125.0 | 756,800 |
| 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 |
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。
