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) |
|---|---|---|---|---|---|---|
| 2021/01/25 | 10,590.0 | 10,610.0 | 9,930.0 | 9,990.0 | 4,995.0 | 559,200 |
| 2021/01/22 | 9,770.0 | 10,600.0 | 9,730.0 | 10,530.0 | 5,265.0 | 1,230,500 |
| 2021/01/21 | 8,890.0 | 9,760.0 | 8,670.0 | 9,730.0 | 4,865.0 | 623,900 |
| 2021/01/20 | 8,930.0 | 9,380.0 | 8,830.0 | 8,890.0 | 4,445.0 | 435,100 |
| 2021/01/19 | 8,910.0 | 9,060.0 | 8,710.0 | 8,820.0 | 4,410.0 | 237,600 |
| 2021/01/18 | 8,390.0 | 8,820.0 | 8,320.0 | 8,710.0 | 4,355.0 | 223,500 |
| 2021/01/15 | 8,300.0 | 8,470.0 | 8,260.0 | 8,430.0 | 4,215.0 | 214,200 |
| 2021/01/14 | 8,280.0 | 8,410.0 | 8,100.0 | 8,170.0 | 4,085.0 | 167,200 |
| 2021/01/13 | 7,840.0 | 8,280.0 | 7,790.0 | 8,200.0 | 4,100.0 | 128,500 |
| 2021/01/12 | 8,100.0 | 8,200.0 | 7,900.0 | 7,930.0 | 3,965.0 | 169,300 |
| 2021/01/08 | 7,870.0 | 8,250.0 | 7,830.0 | 8,250.0 | 4,125.0 | 314,200 |
| 2021/01/07 | 8,260.0 | 8,340.0 | 7,620.0 | 7,720.0 | 3,860.0 | 449,400 |
| 2021/01/06 | 8,690.0 | 8,970.0 | 8,350.0 | 8,410.0 | 4,205.0 | 464,200 |
| 2021/01/05 | 8,310.0 | 8,620.0 | 8,170.0 | 8,600.0 | 4,300.0 | 277,500 |
| 2021/01/04 | 8,360.0 | 8,500.0 | 8,260.0 | 8,380.0 | 4,190.0 | 156,200 |
| 2020/12/30 | 8,250.0 | 8,470.0 | 8,150.0 | 8,320.0 | 4,160.0 | 200,000 |
| 2020/12/29 | 7,910.0 | 8,340.0 | 7,890.0 | 8,210.0 | 4,105.0 | 227,800 |
| 2020/12/28 | 7,770.0 | 8,070.0 | 7,630.0 | 8,050.0 | 4,025.0 | 313,500 |
| 2020/12/25 | 8,070.0 | 8,170.0 | 7,810.0 | 7,890.0 | 3,945.0 | 186,100 |
| 2020/12/24 | 8,420.0 | 8,470.0 | 8,070.0 | 8,170.0 | 4,085.0 | 266,500 |
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。
