日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＨＥＮＮＧＥ(4475)の株価時系列情報

ＨＥＮＮＧＥ(4475)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/24 1,535 1,599 1,534 1,561 605,900
2026/08/21 1,513 1,538 1,504 1,512 609,000
2026/08/20 1,421 1,506 1,404 1,504 539,300
2026/08/19 1,465 1,474 1,406 1,406 403,800
2026/08/18 1,432 1,479 1,426 1,466 369,200
2026/08/17 1,501 1,521 1,455 1,455 511,300
2026/08/14 1,469 1,547 1,451 1,529 630,000
2026/08/13 1,415 1,457 1,400 1,444 467,400
2026/08/12 1,513 1,530 1,441 1,445 489,200
2026/08/10 1,475 1,512 1,460 1,505 475,900
2026/08/07 1,484 1,535 1,466 1,476 456,500
2026/08/06 1,508 1,555 1,475 1,507 935,600
2026/08/05 1,451 1,577 1,431 1,519 2,540,200
2026/08/04 1,288 1,370 1,277 1,301 609,700
2026/08/03 1,280 1,293 1,256 1,284 283,000
2026/07/31 1,275 1,319 1,263 1,302 313,900
2026/07/30 1,358 1,359 1,278 1,292 303,100
2026/07/29 1,326 1,334 1,302 1,330 303,200
2026/07/28 1,347 1,368 1,318 1,326 355,800
2026/07/27 1,273 1,338 1,268 1,331 361,900
2026/07/24 1,291 1,296 1,232 1,251 564,800
2026/07/23 1,319 1,329 1,291 1,319 424,100
2026/07/22 1,328 1,349 1,314 1,334 344,300
2026/07/21 1,350 1,389 1,338 1,338 537,400
2026/07/17 1,321 1,336 1,283 1,336 584,500
2026/07/16 1,315 1,326 1,300 1,321 332,400
2026/07/15 1,250 1,310 1,234 1,310 429,300
2026/07/14 1,204 1,253 1,204 1,245 302,400
2026/07/13 1,207 1,219 1,188 1,204 261,000
2026/07/10 1,184 1,227 1,184 1,213 230,400
2026/07/09 1,221 1,221 1,196 1,196 164,900
2026/07/08 1,240 1,262 1,153 1,213 404,100
2026/07/07 1,245 1,277 1,240 1,244 323,000
2026/07/06 1,248 1,259 1,226 1,253 387,800
2026/07/03 1,221 1,256 1,201 1,248 324,300
2026/07/02 1,175 1,243 1,159 1,227 617,400
2026/07/01 1,127 1,176 1,117 1,137 351,700
2026/06/30 1,144 1,147 1,111 1,139 224,300
2026/06/29 1,050 1,151 1,044 1,139 566,600
2026/06/26 1,050 1,057 1,030 1,033 194,100
2026/06/25 1,052 1,068 1,041 1,050 224,800
2026/06/24 1,019 1,062 1,008 1,042 290,400
2026/06/23 1,039 1,040 999 1,000 225,300
2026/06/22 1,015 1,055 1,001 1,038 211,500
2026/06/19 1,035 1,052 1,004 1,015 553,100
2026/06/18 1,040 1,054 1,016 1,035 214,200
2026/06/17 1,040 1,052 1,012 1,040 307,600
2026/06/16 1,051 1,060 1,032 1,046 206,800
2026/06/15 1,048 1,084 1,048 1,066 321,200
2026/06/12 1,089 1,089 1,041 1,048 440,200
2026/06/11 1,082 1,099 1,057 1,090 330,600
2026/06/10 1,100 1,109 1,081 1,095 238,800
2026/06/09 1,120 1,131 1,090 1,102 261,100
2026/06/08 1,146 1,154 1,110 1,122 327,800
2026/06/05 1,142 1,177 1,140 1,162 358,500
2026/06/04 1,199 1,199 1,133 1,140 532,200
2026/06/03 1,189 1,241 1,182 1,200 709,600
2026/06/02 1,175 1,225 1,156 1,219 809,300
2026/06/01 1,166 1,203 1,161 1,171 684,700
2026/05/29 1,105 1,145 1,104 1,106 480,000
2026/05/28 1,100 1,101 1,062 1,087 279,200
2026/05/27 1,107 1,128 1,093 1,106 367,000
2026/05/26 1,154 1,163 1,085 1,109 594,900
2026/05/25 1,142 1,159 1,133 1,153 631,400
2026/05/22 1,093 1,141 1,091 1,125 510,200
2026/05/21 1,080 1,119 1,069 1,100 401,100
2026/05/20 1,116 1,116 1,060 1,076 523,600
2026/05/19 1,090 1,127 1,088 1,116 482,400
2026/05/18 1,061 1,087 1,050 1,064 315,400
2026/05/15 1,060 1,081 1,040 1,053 446,300
2026/05/14 1,036 1,044 1,026 1,035 304,800
2026/05/13 1,019 1,051 1,016 1,030 288,100
2026/05/12 1,053 1,055 1,011 1,016 449,800
2026/05/11 1,007 1,056 1,002 1,053 725,300
2026/05/08 970 1,008 947 995 1,143,200
2026/05/07 969 989 951 955 479,600
2026/05/01 950 970 948 955 318,700
2026/04/30 951 963 946 955 271,300
2026/04/28 954 974 954 966 303,300
2026/04/27 952 967 944 945 289,000
2026/04/24 972 985 967 967 259,600
2026/04/23 1,010 1,013 969 982 384,300
2026/04/22 980 1,001 977 1,001 384,800
2026/04/21 995 999 977 985 286,100
2026/04/20 998 1,006 983 989 237,800
2026/04/17 1,007 1,018 996 1,007 313,000
2026/04/16 999 1,019 989 996 429,700
2026/04/15 950 979 949 976 338,100
2026/04/14 942 958 938 944 253,900
2026/04/13 925 935 916 927 221,000
2026/04/10 945 957 932 934 298,700
2026/04/09 966 966 941 951 392,900
2026/04/08 958 976 953 973 227,000
2026/04/07 950 974 944 950 190,300
2026/04/06 937 953 935 948 147,400
2026/04/03 946 954 937 947 135,600
2026/03/27 925 948 917 944 196,500
2026/03/26 968 968 930 931 348,300
2026/03/25 963 965 952 954 230,400
2026/03/24 956 970 944 962 210,300
2026/03/23 951 955 933 933 289,700
2026/03/19 969 982 958 962 372,400
2026/03/18 980 992 961 973 294,900
2026/03/17 993 993 971 972 244,100
2026/03/16 979 996 971 986 247,700
2026/03/13 984 1,005 970 973 331,800
2026/03/12 986 1,005 969 984 410,600
2026/03/11 992 1,021 985 1,000 307,600
2026/03/10 1,012 1,013 973 995 403,000
2026/03/09 998 1,008 962 1,008 739,100
2026/03/06 982 1,028 982 1,028 789,300
2026/03/05 952 984 951 955 293,200
2026/03/04 950 969 920 931 582,300
2026/03/03 1,003 1,006 944 950 367,600
2026/03/02 980 1,015 965 997 564,300
2026/02/27 972 1,014 969 1,005 540,200
2026/02/26 944 966 938 963 601,400
2026/02/25 925 943 921 930 386,400
2026/02/24 937 939 880 900 934,900
2026/02/20 989 989 965 982 492,500
2026/02/19 994 1,000 971 992 288,700
2026/02/18 986 995 973 979 349,400
2026/02/17 1,007 1,009 973 986 316,200
2026/02/16 965 1,005 964 1,005 459,900
2026/02/13 990 995 964 964 684,700
2026/02/12 1,021 1,021 993 1,000 687,500
2026/02/10 1,005 1,027 993 1,010 627,900
2026/02/09 992 1,006 972 997 676,300
2026/02/06 1,022 1,023 956 977 1,136,800
2026/02/05 1,036 1,050 999 1,018 1,886,200
2026/02/04 1,170 1,177 1,134 1,138 1,148,300
2026/02/03 1,200 1,214 1,178 1,190 532,000
2026/02/02 1,173 1,195 1,151 1,172 493,200
2026/01/30 1,164 1,172 1,131 1,162 411,600
2026/01/29 1,186 1,186 1,153 1,168 519,300
2026/01/28 1,195 1,200 1,175 1,191 372,200
2026/01/27 1,220 1,231 1,206 1,207 270,100
2026/01/26 1,243 1,245 1,214 1,216 383,200
2026/01/23 1,265 1,278 1,245 1,251 438,100
2026/01/22 1,281 1,282 1,251 1,251 372,000
2026/01/21 1,288 1,290 1,259 1,274 361,200
2026/01/20 1,312 1,322 1,295 1,300 305,600
2026/01/19 1,320 1,321 1,301 1,311 189,000
2026/01/16 1,325 1,345 1,302 1,320 381,500
2026/01/15 1,296 1,329 1,291 1,327 336,800
2026/01/14 1,319 1,330 1,290 1,290 434,800
2026/01/13 1,335 1,339 1,303 1,323 476,700
2026/01/09 1,322 1,332 1,304 1,318 337,100
2026/01/08 1,295 1,328 1,290 1,325 418,700
2026/01/07 1,280 1,300 1,264 1,284 300,100
2026/01/06 1,253 1,293 1,241 1,290 442,800
2026/01/05 1,265 1,273 1,232 1,241 493,600
2025/12/30 1,288 1,292 1,269 1,275 382,000
2025/12/29 1,325 1,327 1,298 1,304 428,000
2025/12/26 1,320 1,328 1,298 1,306 569,900
2025/12/25 1,305 1,332 1,291 1,320 484,300
2025/12/24 1,263 1,297 1,253 1,284 454,300
2025/12/23 1,259 1,275 1,253 1,266 241,600
2025/12/22 1,277 1,284 1,243 1,263 528,600
2025/12/19 1,282 1,288 1,271 1,277 238,100
2025/12/18 1,290 1,299 1,280 1,287 331,500
2025/12/17 1,280 1,294 1,268 1,289 341,800
2025/12/16 1,294 1,294 1,267 1,280 440,800
2025/12/15 1,270 1,308 1,269 1,294 351,100
2025/12/12 1,271 1,296 1,265 1,272 424,600
2025/12/11 1,297 1,304 1,262 1,268 687,400
2025/12/10 1,289 1,320 1,289 1,310 334,200
2025/12/09 1,330 1,335 1,282 1,289 364,900
2025/12/08 1,308 1,330 1,300 1,326 311,700
2025/12/05 1,281 1,323 1,281 1,305 399,300
2025/12/04 1,276 1,301 1,274 1,290 263,400
2025/12/03 1,282 1,310 1,279 1,283 381,200
2025/12/02 1,295 1,307 1,276 1,286 340,000
2025/12/01 1,321 1,342 1,302 1,303 374,500
2025/11/28 1,325 1,337 1,315 1,321 300,900
2025/11/27 1,325 1,349 1,322 1,323 430,600
2025/11/26 1,275 1,335 1,274 1,335 511,200
2025/11/25 1,315 1,315 1,262 1,275 575,500
2025/11/21 1,260 1,342 1,259 1,317 634,500
2025/11/20 1,278 1,302 1,269 1,274 349,500
2025/11/19 1,280 1,295 1,262 1,262 345,200
2025/11/18 1,327 1,332 1,285 1,297 402,800
2025/11/17 1,305 1,345 1,295 1,345 524,300
2025/11/14 1,330 1,353 1,290 1,305 1,861,900
2025/11/13 1,399 1,400 1,348 1,356 649,100
2025/11/12 1,365 1,419 1,361 1,388 675,400
2025/11/11 1,370 1,410 1,351 1,369 928,300
2025/11/10 1,427 1,475 1,370 1,382 1,832,200
2025/11/07 1,398 1,431 1,393 1,428 842,300
2025/11/06 1,464 1,464 1,399 1,401 733,700
2025/11/05 1,432 1,458 1,406 1,458 415,700
2025/11/04 1,470 1,470 1,436 1,443 390,900
2025/10/31 1,433 1,475 1,419 1,467 479,900
2025/10/30 1,408 1,441 1,406 1,418 276,300
2025/10/29 1,440 1,443 1,409 1,410 367,900
2025/10/28 1,431 1,454 1,427 1,444 322,200
2025/10/27 1,456 1,483 1,443 1,451 453,500
2025/10/24 1,485 1,496 1,441 1,452 434,100
2025/10/23 1,491 1,521 1,457 1,464 490,900
2025/10/22 1,504 1,529 1,503 1,507 482,600

このページの先頭へ