1,596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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 6,170.0 | 6,260.0 | 5,710.0 | 5,740.0 | 2,870.0 | 280,700 |
| 2021/10/15 | 5,880.0 | 6,200.0 | 5,730.0 | 6,190.0 | 3,095.0 | 383,700 |
| 2021/10/14 | 5,900.0 | 6,000.0 | 5,780.0 | 5,850.0 | 2,925.0 | 289,100 |
| 2021/10/13 | 5,810.0 | 5,930.0 | 5,730.0 | 5,810.0 | 2,905.0 | 221,100 |
| 2021/10/12 | 5,770.0 | 5,890.0 | 5,690.0 | 5,850.0 | 2,925.0 | 359,200 |
| 2021/10/11 | 5,450.0 | 5,880.0 | 5,360.0 | 5,860.0 | 2,930.0 | 560,200 |
| 2021/10/08 | 6,070.0 | 6,170.0 | 5,530.0 | 5,560.0 | 2,780.0 | 654,500 |
| 2021/10/07 | 5,710.0 | 6,070.0 | 5,620.0 | 5,980.0 | 2,990.0 | 547,600 |
| 2021/10/06 | 5,520.0 | 5,720.0 | 5,410.0 | 5,610.0 | 2,805.0 | 593,300 |
| 2021/10/05 | 5,480.0 | 5,600.0 | 5,290.0 | 5,440.0 | 2,720.0 | 582,900 |
| 2021/10/04 | 5,830.0 | 5,930.0 | 5,480.0 | 5,670.0 | 2,835.0 | 664,700 |
| 2021/10/01 | 5,830.0 | 6,040.0 | 5,660.0 | 5,730.0 | 2,865.0 | 522,300 |
| 2021/09/30 | 6,090.0 | 6,100.0 | 5,840.0 | 5,930.0 | 2,965.0 | 424,200 |
| 2021/09/29 | 6,250.0 | 6,330.0 | 5,960.0 | 6,090.0 | 3,045.0 | 621,600 |
| 2021/09/28 | 6,850.0 | 6,910.0 | 6,350.0 | 6,430.0 | 3,215.0 | 709,700 |
| 2021/09/27 | 7,230.0 | 7,450.0 | 6,830.0 | 6,950.0 | 3,475.0 | 957,200 |
| 2021/09/24 | 6,730.0 | 7,130.0 | 6,560.0 | 7,110.0 | 3,555.0 | 1,217,300 |
| 2021/09/22 | 6,450.0 | 6,740.0 | 6,240.0 | 6,450.0 | 3,225.0 | 1,190,700 |
| 2021/09/21 | 6,200.0 | 6,490.0 | 6,160.0 | 6,410.0 | 3,205.0 | 638,600 |
| 2021/09/17 | 6,030.0 | 6,680.0 | 5,990.0 | 6,500.0 | 3,250.0 | 1,164,900 |
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。
