1,224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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,134.0 | 1,140.0 | 1,100.0 | 1,106.0 | 1,106.0 | 396,500 |
| 2024/09/19 | 1,098.0 | 1,141.0 | 1,098.0 | 1,121.0 | 1,121.0 | 535,400 |
| 2024/09/18 | 1,105.0 | 1,146.0 | 1,063.0 | 1,083.0 | 1,083.0 | 642,500 |
| 2024/09/17 | 1,138.0 | 1,140.0 | 1,089.0 | 1,096.0 | 1,096.0 | 392,700 |
| 2024/09/13 | 1,107.0 | 1,122.0 | 1,075.0 | 1,114.0 | 1,114.0 | 510,600 |
| 2024/09/12 | 1,135.0 | 1,147.0 | 1,105.0 | 1,110.0 | 1,110.0 | 383,400 |
| 2024/09/11 | 1,132.0 | 1,165.0 | 1,100.0 | 1,114.0 | 1,114.0 | 769,600 |
| 2024/09/10 | 1,130.0 | 1,145.0 | 1,107.0 | 1,121.0 | 1,121.0 | 421,500 |
| 2024/09/09 | 1,030.0 | 1,128.0 | 1,030.0 | 1,120.0 | 1,120.0 | 737,000 |
| 2024/09/06 | 1,160.0 | 1,179.0 | 1,078.0 | 1,090.0 | 1,090.0 | 760,200 |
| 2024/09/05 | 1,111.0 | 1,179.0 | 1,111.0 | 1,158.0 | 1,158.0 | 894,700 |
| 2024/09/04 | 1,150.0 | 1,178.0 | 1,101.0 | 1,118.0 | 1,118.0 | 1,226,200 |
| 2024/09/03 | 1,138.0 | 1,226.0 | 1,138.0 | 1,200.0 | 1,200.0 | 1,543,600 |
| 2024/09/02 | 1,128.0 | 1,154.0 | 1,077.0 | 1,119.0 | 1,119.0 | 852,100 |
| 2024/08/30 | 1,112.0 | 1,125.0 | 1,086.0 | 1,119.0 | 1,119.0 | 633,600 |
| 2024/08/29 | 1,079.0 | 1,140.0 | 1,076.0 | 1,118.0 | 1,118.0 | 746,200 |
| 2024/08/28 | 1,111.0 | 1,140.0 | 1,076.0 | 1,095.0 | 1,095.0 | 777,500 |
| 2024/08/27 | 1,083.0 | 1,107.0 | 1,055.0 | 1,106.0 | 1,106.0 | 838,400 |
| 2024/08/26 | 1,050.0 | 1,108.0 | 1,050.0 | 1,103.0 | 1,103.0 | 919,800 |
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。
