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) |
|---|---|---|---|---|---|---|
| 2020/12/23 | 8,060.0 | 8,520.0 | 7,990.0 | 8,510.0 | 4,255.0 | 359,600 |
| 2020/12/22 | 8,200.0 | 8,480.0 | 7,770.0 | 7,800.0 | 3,900.0 | 458,500 |
| 2020/12/21 | 8,560.0 | 8,640.0 | 8,150.0 | 8,320.0 | 4,160.0 | 294,100 |
| 2020/12/18 | 8,260.0 | 8,480.0 | 8,030.0 | 8,440.0 | 4,220.0 | 421,700 |
| 2020/12/17 | 8,130.0 | 8,300.0 | 7,910.0 | 8,260.0 | 4,130.0 | 483,700 |
| 2020/12/16 | 7,560.0 | 7,890.0 | 7,490.0 | 7,830.0 | 3,915.0 | 499,600 |
| 2020/12/15 | 7,770.0 | 7,970.0 | 7,380.0 | 7,460.0 | 3,730.0 | 500,100 |
| 2020/12/14 | 7,210.0 | 7,660.0 | 7,060.0 | 7,640.0 | 3,820.0 | 514,100 |
| 2020/12/11 | 6,840.0 | 7,240.0 | 6,750.0 | 7,210.0 | 3,605.0 | 517,800 |
| 2020/12/10 | 6,510.0 | 6,860.0 | 6,450.0 | 6,740.0 | 3,370.0 | 357,600 |
| 2020/12/09 | 6,490.0 | 6,760.0 | 6,480.0 | 6,700.0 | 3,350.0 | 339,200 |
| 2020/12/08 | 5,930.0 | 6,600.0 | 5,850.0 | 6,570.0 | 3,285.0 | 485,300 |
| 2020/12/07 | 6,380.0 | 6,400.0 | 5,970.0 | 6,020.0 | 3,010.0 | 366,700 |
| 2020/12/04 | 6,400.0 | 6,530.0 | 6,240.0 | 6,430.0 | 3,215.0 | 317,800 |
| 2020/12/03 | 6,820.0 | 6,850.0 | 6,390.0 | 6,480.0 | 3,240.0 | 420,600 |
| 2020/12/02 | 7,020.0 | 7,080.0 | 6,760.0 | 6,920.0 | 3,460.0 | 306,700 |
| 2020/12/01 | 7,340.0 | 7,360.0 | 6,950.0 | 6,970.0 | 3,485.0 | 442,100 |
| 2020/11/30 | 6,850.0 | 7,070.0 | 6,650.0 | 7,040.0 | 3,520.0 | 525,400 |
| 2020/11/27 | 6,750.0 | 6,830.0 | 6,490.0 | 6,690.0 | 3,345.0 | 310,300 |
| 2020/11/26 | 6,690.0 | 6,850.0 | 6,580.0 | 6,760.0 | 3,380.0 | 283,700 |
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。
