1,621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) |
|---|---|---|---|---|---|---|
| 2025/10/30 | 1,408.0 | 1,441.0 | 1,406.0 | 1,418.0 | 1,418.0 | 276,300 |
| 2025/10/29 | 1,440.0 | 1,443.0 | 1,409.0 | 1,410.0 | 1,410.0 | 367,900 |
| 2025/10/28 | 1,431.0 | 1,454.0 | 1,427.0 | 1,444.0 | 1,444.0 | 322,200 |
| 2025/10/27 | 1,456.0 | 1,483.0 | 1,443.0 | 1,451.0 | 1,451.0 | 453,500 |
| 2025/10/24 | 1,485.0 | 1,496.0 | 1,441.0 | 1,452.0 | 1,452.0 | 434,100 |
| 2025/10/23 | 1,491.0 | 1,521.0 | 1,457.0 | 1,464.0 | 1,464.0 | 490,900 |
| 2025/10/22 | 1,504.0 | 1,529.0 | 1,503.0 | 1,507.0 | 1,507.0 | 482,600 |
| 2025/10/21 | 1,498.0 | 1,529.0 | 1,475.0 | 1,510.0 | 1,510.0 | 671,000 |
| 2025/10/20 | 1,428.0 | 1,496.0 | 1,426.0 | 1,482.0 | 1,482.0 | 819,100 |
| 2025/10/17 | 1,436.0 | 1,443.0 | 1,387.0 | 1,399.0 | 1,399.0 | 1,920,600 |
| 2025/10/16 | 1,475.0 | 1,489.0 | 1,431.0 | 1,443.0 | 1,443.0 | 583,300 |
| 2025/10/15 | 1,481.0 | 1,484.0 | 1,458.0 | 1,471.0 | 1,471.0 | 535,500 |
| 2025/10/14 | 1,500.0 | 1,509.0 | 1,470.0 | 1,481.0 | 1,481.0 | 636,400 |
| 2025/10/10 | 1,565.0 | 1,565.0 | 1,515.0 | 1,519.0 | 1,519.0 | 433,800 |
| 2025/10/09 | 1,600.0 | 1,618.0 | 1,556.0 | 1,568.0 | 1,568.0 | 390,500 |
| 2025/10/08 | 1,607.0 | 1,625.0 | 1,595.0 | 1,610.0 | 1,610.0 | 273,400 |
| 2025/10/07 | 1,604.0 | 1,617.0 | 1,581.0 | 1,611.0 | 1,611.0 | 404,000 |
| 2025/10/06 | 1,630.0 | 1,630.0 | 1,588.0 | 1,600.0 | 1,600.0 | 670,700 |
| 2025/10/03 | 1,518.0 | 1,589.0 | 1,510.0 | 1,568.0 | 1,568.0 | 541,000 |
| 2025/10/02 | 1,550.0 | 1,570.0 | 1,506.0 | 1,510.0 | 1,510.0 | 501,600 |
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。
