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) |
|---|---|---|---|---|---|---|
| 2020/10/26 | 8,470.0 | 8,760.0 | 7,810.0 | 7,850.0 | 3,925.0 | 867,500 |
| 2020/10/23 | 8,250.0 | 8,870.0 | 7,760.0 | 8,500.0 | 4,250.0 | 2,002,200 |
| 2020/10/22 | 9,460.0 | 9,630.0 | 8,450.0 | 8,700.0 | 4,350.0 | 1,766,800 |
| 2020/10/21 | 8,950.0 | 9,760.0 | 8,910.0 | 9,430.0 | 4,715.0 | 1,522,800 |
| 2020/10/20 | 8,560.0 | 9,040.0 | 8,540.0 | 9,010.0 | 4,505.0 | 652,300 |
| 2020/10/19 | 9,290.0 | 9,320.0 | 8,560.0 | 8,630.0 | 4,315.0 | 1,040,300 |
| 2020/10/16 | 8,660.0 | 9,160.0 | 8,500.0 | 9,070.0 | 4,535.0 | 654,700 |
| 2020/10/15 | 8,900.0 | 9,200.0 | 8,690.0 | 8,780.0 | 4,390.0 | 807,700 |
| 2020/10/14 | 8,690.0 | 9,050.0 | 8,350.0 | 8,970.0 | 4,485.0 | 1,109,000 |
| 2020/10/13 | 9,220.0 | 9,240.0 | 8,760.0 | 8,840.0 | 4,420.0 | 754,900 |
| 2020/10/12 | 9,610.0 | 9,680.0 | 8,670.0 | 9,200.0 | 4,600.0 | 1,849,300 |
| 2020/10/09 | 7,960.0 | 9,160.0 | 7,860.0 | 9,160.0 | 4,580.0 | 2,773,900 |
| 2020/10/08 | 7,380.0 | 7,900.0 | 7,290.0 | 7,660.0 | 3,830.0 | 731,000 |
| 2020/10/07 | 7,570.0 | 7,760.0 | 7,160.0 | 7,330.0 | 3,665.0 | 669,500 |
| 2020/10/06 | 7,140.0 | 7,500.0 | 7,060.0 | 7,470.0 | 3,735.0 | 442,200 |
| 2020/10/05 | 7,100.0 | 7,250.0 | 6,850.0 | 7,090.0 | 3,545.0 | 413,400 |
| 2020/10/02 | 7,000.0 | 7,270.0 | 6,740.0 | 6,900.0 | 3,450.0 | 554,800 |
| 2020/09/30 | 6,880.0 | 6,970.0 | 6,560.0 | 6,750.0 | 3,375.0 | 336,500 |
| 2020/09/29 | 6,330.0 | 6,940.0 | 6,300.0 | 6,880.0 | 3,440.0 | 511,700 |
| 2020/09/28 | 7,200.0 | 7,380.0 | 6,300.0 | 6,480.0 | 3,240.0 | 817,200 |
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。
