1,599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) |
|---|---|---|---|---|---|---|
| 2025/03/27 | 1,410.0 | 1,443.0 | 1,407.0 | 1,442.0 | 1,442.0 | 277,600 |
| 2025/03/26 | 1,445.0 | 1,505.0 | 1,433.0 | 1,434.0 | 1,434.0 | 517,400 |
| 2025/03/25 | 1,466.0 | 1,532.0 | 1,447.0 | 1,457.0 | 1,457.0 | 723,400 |
| 2025/03/24 | 1,389.0 | 1,534.0 | 1,389.0 | 1,478.0 | 1,478.0 | 1,631,800 |
| 2025/03/21 | 1,410.0 | 1,426.0 | 1,360.0 | 1,369.0 | 1,369.0 | 539,000 |
| 2025/03/19 | 1,449.0 | 1,451.0 | 1,414.0 | 1,415.0 | 1,415.0 | 352,300 |
| 2025/03/18 | 1,459.0 | 1,469.0 | 1,426.0 | 1,446.0 | 1,446.0 | 314,300 |
| 2025/03/17 | 1,455.0 | 1,486.0 | 1,438.0 | 1,465.0 | 1,465.0 | 371,000 |
| 2025/03/14 | 1,430.0 | 1,453.0 | 1,415.0 | 1,438.0 | 1,438.0 | 272,100 |
| 2025/03/13 | 1,472.0 | 1,496.0 | 1,430.0 | 1,444.0 | 1,444.0 | 545,400 |
| 2025/03/12 | 1,407.0 | 1,469.0 | 1,399.0 | 1,464.0 | 1,464.0 | 662,200 |
| 2025/03/11 | 1,311.0 | 1,402.0 | 1,302.0 | 1,387.0 | 1,387.0 | 719,500 |
| 2025/03/10 | 1,314.0 | 1,345.0 | 1,303.0 | 1,338.0 | 1,338.0 | 387,000 |
| 2025/03/07 | 1,310.0 | 1,361.0 | 1,308.0 | 1,316.0 | 1,316.0 | 640,200 |
| 2025/03/06 | 1,320.0 | 1,356.0 | 1,298.0 | 1,316.0 | 1,316.0 | 524,100 |
| 2025/03/05 | 1,310.0 | 1,315.0 | 1,261.0 | 1,303.0 | 1,303.0 | 480,900 |
| 2025/03/04 | 1,312.0 | 1,316.0 | 1,257.0 | 1,291.0 | 1,291.0 | 537,300 |
| 2025/03/03 | 1,354.0 | 1,359.0 | 1,321.0 | 1,326.0 | 1,326.0 | 446,100 |
| 2025/02/28 | 1,391.0 | 1,394.0 | 1,348.0 | 1,350.0 | 1,350.0 | 529,300 |
| 2025/02/27 | 1,410.0 | 1,430.0 | 1,391.0 | 1,404.0 | 1,404.0 | 441,500 |
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。
