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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,495 | 1,498 | 1,444 | 1,450 | 855,700 |
| 2025/06/12 | 1,503 | 1,515 | 1,470 | 1,480 | 789,800 |
| 2025/06/11 | 1,518 | 1,533 | 1,485 | 1,498 | 871,100 |
| 2025/06/10 | 1,507 | 1,525 | 1,488 | 1,500 | 891,500 |
| 2025/06/09 | 1,518 | 1,523 | 1,481 | 1,512 | 799,800 |
| 2025/06/06 | 1,550 | 1,572 | 1,510 | 1,510 | 713,000 |
| 2025/06/05 | 1,539 | 1,610 | 1,523 | 1,579 | 1,050,600 |
| 2025/06/04 | 1,547 | 1,558 | 1,485 | 1,533 | 938,900 |
| 2025/06/03 | 1,538 | 1,606 | 1,520 | 1,529 | 1,038,100 |
| 2025/06/02 | 1,551 | 1,560 | 1,518 | 1,524 | 590,800 |
| 2025/05/30 | 1,600 | 1,633 | 1,541 | 1,557 | 842,900 |
| 2025/05/29 | 1,665 | 1,670 | 1,612 | 1,614 | 704,000 |
| 2025/05/28 | 1,701 | 1,712 | 1,656 | 1,661 | 595,700 |
| 2025/05/27 | 1,668 | 1,699 | 1,635 | 1,699 | 768,000 |
| 2025/05/26 | 1,649 | 1,718 | 1,636 | 1,645 | 1,760,500 |
| 2025/05/23 | 1,537 | 1,652 | 1,524 | 1,649 | 2,350,000 |
| 2025/05/22 | 1,430 | 1,528 | 1,428 | 1,500 | 797,600 |
| 2025/05/21 | 1,438 | 1,465 | 1,427 | 1,448 | 748,400 |
| 2025/05/20 | 1,491 | 1,509 | 1,454 | 1,455 | 744,200 |
| 2025/05/19 | 1,489 | 1,501 | 1,467 | 1,485 | 890,600 |
| 2025/05/16 | 1,524 | 1,568 | 1,510 | 1,510 | 864,000 |
| 2025/05/15 | 1,501 | 1,574 | 1,495 | 1,524 | 875,800 |
| 2025/05/14 | 1,541 | 1,549 | 1,478 | 1,518 | 1,192,400 |
| 2025/05/13 | 1,553 | 1,605 | 1,522 | 1,566 | 1,562,200 |
| 2025/05/12 | 1,515 | 1,597 | 1,502 | 1,538 | 1,654,000 |
| 2025/05/09 | 1,532 | 1,568 | 1,510 | 1,512 | 4,332,000 |
| 2025/05/08 | 1,840 | 1,855 | 1,536 | 1,548 | 5,738,800 |
| 2025/05/07 | 1,727 | 1,741 | 1,691 | 1,721 | 1,048,200 |
| 2025/05/02 | 1,739 | 1,743 | 1,707 | 1,739 | 524,500 |
| 2025/05/01 | 1,727 | 1,745 | 1,694 | 1,726 | 549,300 |
| 2025/04/30 | 1,713 | 1,730 | 1,680 | 1,713 | 544,700 |
| 2025/04/28 | 1,672 | 1,694 | 1,642 | 1,690 | 647,400 |
| 2025/04/25 | 1,704 | 1,713 | 1,670 | 1,683 | 712,300 |
| 2025/04/24 | 1,628 | 1,706 | 1,620 | 1,681 | 755,800 |
| 2025/04/23 | 1,645 | 1,657 | 1,614 | 1,639 | 366,300 |
| 2025/04/22 | 1,648 | 1,667 | 1,602 | 1,628 | 531,700 |
| 2025/04/21 | 1,675 | 1,715 | 1,658 | 1,676 | 782,600 |
| 2025/04/18 | 1,608 | 1,681 | 1,598 | 1,660 | 595,900 |
| 2025/04/17 | 1,577 | 1,616 | 1,569 | 1,599 | 419,200 |
| 2025/04/16 | 1,641 | 1,646 | 1,574 | 1,581 | 485,600 |
| 2025/04/15 | 1,650 | 1,672 | 1,619 | 1,638 | 627,100 |
| 2025/04/14 | 1,648 | 1,685 | 1,611 | 1,637 | 1,030,700 |
| 2025/04/11 | 1,515 | 1,672 | 1,480 | 1,669 | 1,539,200 |
| 2025/04/10 | 1,453 | 1,519 | 1,437 | 1,517 | 928,300 |
| 2025/04/09 | 1,393 | 1,426 | 1,312 | 1,353 | 714,600 |
| 2025/04/08 | 1,373 | 1,424 | 1,360 | 1,410 | 598,200 |
| 2025/04/07 | 1,352 | 1,400 | 1,322 | 1,323 | 847,200 |
| 2025/04/04 | 1,450 | 1,461 | 1,397 | 1,451 | 832,500 |
| 2025/04/03 | 1,420 | 1,490 | 1,413 | 1,474 | 663,900 |
| 2025/04/02 | 1,378 | 1,504 | 1,352 | 1,477 | 1,421,500 |
| 2025/04/01 | 1,438 | 1,448 | 1,347 | 1,363 | 640,600 |
| 2025/03/31 | 1,415 | 1,456 | 1,401 | 1,435 | 445,400 |
| 2025/03/28 | 1,452 | 1,510 | 1,444 | 1,451 | 649,800 |
| 2025/03/27 | 1,410 | 1,443 | 1,407 | 1,442 | 277,600 |
| 2025/03/26 | 1,445 | 1,505 | 1,433 | 1,434 | 517,400 |
| 2025/03/25 | 1,466 | 1,532 | 1,447 | 1,457 | 723,400 |
| 2025/03/24 | 1,389 | 1,534 | 1,389 | 1,478 | 1,631,800 |
| 2025/03/21 | 1,410 | 1,426 | 1,360 | 1,369 | 539,000 |
| 2025/03/19 | 1,449 | 1,451 | 1,414 | 1,415 | 352,300 |
| 2025/03/18 | 1,459 | 1,469 | 1,426 | 1,446 | 314,300 |
| 2025/03/17 | 1,455 | 1,486 | 1,438 | 1,465 | 371,000 |
| 2025/03/14 | 1,430 | 1,453 | 1,415 | 1,438 | 272,100 |
| 2025/03/13 | 1,472 | 1,496 | 1,430 | 1,444 | 545,400 |
| 2025/03/12 | 1,407 | 1,469 | 1,399 | 1,464 | 662,200 |
| 2025/03/11 | 1,311 | 1,402 | 1,302 | 1,387 | 719,500 |
| 2025/03/10 | 1,314 | 1,345 | 1,303 | 1,338 | 387,000 |
| 2025/03/07 | 1,310 | 1,361 | 1,308 | 1,316 | 640,200 |
| 2025/03/06 | 1,320 | 1,356 | 1,298 | 1,316 | 524,100 |
| 2025/03/05 | 1,310 | 1,315 | 1,261 | 1,303 | 480,900 |
| 2025/03/04 | 1,312 | 1,316 | 1,257 | 1,291 | 537,300 |
| 2025/03/03 | 1,354 | 1,359 | 1,321 | 1,326 | 446,100 |
| 2025/02/28 | 1,391 | 1,394 | 1,348 | 1,350 | 529,300 |
| 2025/02/27 | 1,410 | 1,430 | 1,391 | 1,404 | 441,500 |
| 2025/02/26 | 1,425 | 1,439 | 1,394 | 1,415 | 464,900 |
| 2025/02/25 | 1,427 | 1,446 | 1,416 | 1,428 | 377,200 |
| 2025/02/21 | 1,465 | 1,508 | 1,436 | 1,447 | 553,700 |
| 2025/02/20 | 1,485 | 1,530 | 1,477 | 1,485 | 623,100 |
| 2025/02/19 | 1,460 | 1,499 | 1,444 | 1,499 | 692,600 |
| 2025/02/18 | 1,595 | 1,596 | 1,484 | 1,484 | 874,100 |
| 2025/02/17 | 1,531 | 1,635 | 1,524 | 1,573 | 724,900 |
| 2025/02/14 | 1,570 | 1,610 | 1,547 | 1,555 | 775,100 |
| 2025/02/13 | 1,540 | 1,562 | 1,501 | 1,550 | 769,400 |
| 2025/02/12 | 1,514 | 1,567 | 1,489 | 1,523 | 1,021,200 |
| 2025/02/10 | 1,450 | 1,544 | 1,447 | 1,498 | 1,456,400 |
| 2025/02/07 | 1,474 | 1,493 | 1,386 | 1,458 | 1,822,200 |
| 2025/02/06 | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 |
| 2025/02/05 | 1,474 | 1,490 | 1,461 | 1,490 | 2,297,000 |
| 2025/02/04 | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 |
| 2025/02/03 | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 |
| 2025/01/31 | 1,191 | 1,201 | 1,175 | 1,177 | 398,700 |
| 2025/01/30 | 1,196 | 1,200 | 1,165 | 1,198 | 603,500 |
| 2025/01/29 | 1,170 | 1,199 | 1,167 | 1,191 | 654,800 |
| 2025/01/28 | 1,125 | 1,163 | 1,118 | 1,161 | 502,000 |
| 2025/01/27 | 1,181 | 1,188 | 1,137 | 1,137 | 648,200 |
| 2025/01/24 | 1,139 | 1,176 | 1,139 | 1,165 | 485,200 |
| 2025/01/23 | 1,144 | 1,152 | 1,124 | 1,135 | 313,800 |
| 2025/01/22 | 1,125 | 1,141 | 1,104 | 1,135 | 439,200 |
| 2025/01/21 | 1,146 | 1,157 | 1,111 | 1,123 | 439,900 |
| 2025/01/20 | 1,129 | 1,146 | 1,118 | 1,139 | 258,400 |
| 2025/01/17 | 1,125 | 1,126 | 1,097 | 1,121 | 297,900 |
| 2025/01/16 | 1,145 | 1,148 | 1,117 | 1,132 | 393,600 |
| 2025/01/15 | 1,173 | 1,195 | 1,131 | 1,136 | 379,500 |
| 2025/01/14 | 1,182 | 1,198 | 1,153 | 1,161 | 506,100 |
| 2025/01/10 | 1,175 | 1,184 | 1,153 | 1,171 | 353,300 |
| 2025/01/09 | 1,199 | 1,204 | 1,177 | 1,188 | 306,100 |
| 2025/01/08 | 1,199 | 1,209 | 1,179 | 1,199 | 274,600 |
| 2025/01/07 | 1,229 | 1,237 | 1,207 | 1,219 | 346,800 |
| 2025/01/06 | 1,265 | 1,290 | 1,216 | 1,218 | 554,300 |
| 2024/12/30 | 1,273 | 1,288 | 1,252 | 1,252 | 432,800 |
| 2024/12/27 | 1,266 | 1,282 | 1,256 | 1,281 | 264,700 |
| 2024/12/26 | 1,266 | 1,292 | 1,263 | 1,263 | 414,400 |
| 2024/12/25 | 1,291 | 1,301 | 1,256 | 1,265 | 526,300 |
| 2024/12/24 | 1,300 | 1,307 | 1,261 | 1,288 | 792,200 |
| 2024/12/23 | 1,320 | 1,357 | 1,303 | 1,307 | 576,200 |
| 2024/12/20 | 1,327 | 1,350 | 1,301 | 1,326 | 484,600 |
| 2024/12/19 | 1,310 | 1,327 | 1,275 | 1,314 | 639,900 |
| 2024/12/18 | 1,345 | 1,362 | 1,325 | 1,327 | 377,000 |
| 2024/12/17 | 1,380 | 1,392 | 1,340 | 1,350 | 469,300 |
| 2024/12/16 | 1,421 | 1,444 | 1,375 | 1,402 | 529,300 |
| 2024/12/13 | 1,467 | 1,505 | 1,439 | 1,439 | 828,200 |
| 2024/12/12 | 1,378 | 1,456 | 1,366 | 1,443 | 891,000 |
| 2024/12/11 | 1,354 | 1,373 | 1,324 | 1,354 | 450,000 |
| 2024/12/10 | 1,345 | 1,365 | 1,333 | 1,354 | 315,400 |
| 2024/12/09 | 1,303 | 1,373 | 1,286 | 1,366 | 660,700 |
| 2024/12/06 | 1,351 | 1,358 | 1,310 | 1,310 | 618,400 |
| 2024/12/05 | 1,316 | 1,367 | 1,306 | 1,362 | 636,400 |
| 2024/12/04 | 1,325 | 1,354 | 1,311 | 1,311 | 580,200 |
| 2024/12/03 | 1,304 | 1,340 | 1,300 | 1,322 | 398,800 |
| 2024/12/02 | 1,357 | 1,358 | 1,305 | 1,316 | 379,700 |
| 2024/11/29 | 1,335 | 1,350 | 1,322 | 1,344 | 381,400 |
| 2024/11/28 | 1,371 | 1,403 | 1,336 | 1,354 | 584,900 |
| 2024/11/27 | 1,375 | 1,418 | 1,356 | 1,401 | 776,000 |
| 2024/11/26 | 1,413 | 1,420 | 1,360 | 1,366 | 670,800 |
| 2024/11/25 | 1,480 | 1,487 | 1,401 | 1,407 | 701,100 |
| 2024/11/22 | 1,474 | 1,529 | 1,411 | 1,462 | 955,100 |
| 2024/11/21 | 1,430 | 1,473 | 1,401 | 1,470 | 982,000 |
| 2024/11/20 | 1,578 | 1,585 | 1,460 | 1,460 | 1,210,800 |
| 2024/11/19 | 1,595 | 1,619 | 1,579 | 1,610 | 655,700 |
| 2024/11/18 | 1,583 | 1,609 | 1,546 | 1,583 | 636,100 |
| 2024/11/15 | 1,591 | 1,624 | 1,555 | 1,623 | 845,100 |
| 2024/11/14 | 1,607 | 1,636 | 1,567 | 1,598 | 886,100 |
| 2024/11/13 | 1,560 | 1,640 | 1,532 | 1,608 | 1,389,000 |
| 2024/11/12 | 1,554 | 1,635 | 1,489 | 1,560 | 2,941,400 |
| 2024/11/11 | 1,446 | 1,536 | 1,427 | 1,536 | 1,654,100 |
| 2024/11/08 | 1,185 | 1,250 | 1,163 | 1,236 | 2,640,200 |
| 2024/11/07 | 1,162 | 1,187 | 1,154 | 1,172 | 569,800 |
| 2024/11/06 | 1,153 | 1,170 | 1,138 | 1,152 | 470,500 |
| 2024/11/05 | 1,118 | 1,146 | 1,111 | 1,139 | 476,200 |
| 2024/11/01 | 1,103 | 1,120 | 1,089 | 1,104 | 204,100 |
| 2024/10/31 | 1,096 | 1,124 | 1,090 | 1,117 | 223,700 |
| 2024/10/30 | 1,115 | 1,120 | 1,094 | 1,108 | 250,300 |
| 2024/10/29 | 1,079 | 1,123 | 1,064 | 1,113 | 332,600 |
| 2024/10/28 | 1,030 | 1,079 | 1,022 | 1,070 | 278,600 |
| 2024/10/25 | 1,055 | 1,065 | 1,010 | 1,032 | 475,600 |
| 2024/10/24 | 1,050 | 1,073 | 1,038 | 1,060 | 338,100 |
| 2024/10/23 | 1,080 | 1,085 | 1,049 | 1,057 | 537,700 |
| 2024/10/22 | 1,200 | 1,200 | 1,088 | 1,089 | 1,095,200 |
| 2024/10/21 | 1,148 | 1,213 | 1,148 | 1,207 | 613,100 |
| 2024/10/18 | 1,160 | 1,164 | 1,135 | 1,152 | 258,000 |
| 2024/10/17 | 1,170 | 1,178 | 1,137 | 1,161 | 360,200 |
| 2024/10/16 | 1,155 | 1,185 | 1,151 | 1,164 | 341,900 |
| 2024/10/15 | 1,188 | 1,197 | 1,156 | 1,179 | 543,400 |
| 2024/10/11 | 1,119 | 1,179 | 1,111 | 1,162 | 524,200 |
| 2024/10/10 | 1,151 | 1,153 | 1,123 | 1,126 | 365,700 |
| 2024/10/09 | 1,087 | 1,154 | 1,087 | 1,154 | 541,800 |
| 2024/10/08 | 1,105 | 1,111 | 1,073 | 1,081 | 473,400 |
| 2024/10/07 | 1,141 | 1,180 | 1,115 | 1,123 | 554,300 |
| 2024/10/04 | 1,092 | 1,154 | 1,092 | 1,125 | 756,800 |
| 2024/10/03 | 1,101 | 1,117 | 1,078 | 1,097 | 413,800 |
| 2024/10/02 | 1,129 | 1,130 | 1,075 | 1,084 | 672,400 |
| 2024/10/01 | 1,165 | 1,166 | 1,142 | 1,142 | 407,200 |
| 2024/09/30 | 1,139 | 1,179 | 1,106 | 1,162 | 570,300 |
| 2024/09/27 | 1,173 | 1,217 | 1,153 | 1,169 | 928,600 |
| 2024/09/26 | 1,054 | 1,164 | 1,047 | 1,160 | 908,200 |
| 2024/09/25 | 1,072 | 1,083 | 1,057 | 1,061 | 328,100 |
| 2024/09/24 | 1,101 | 1,103 | 1,063 | 1,070 | 536,200 |
| 2024/09/20 | 1,134 | 1,140 | 1,100 | 1,106 | 396,500 |
| 2024/09/19 | 1,098 | 1,141 | 1,098 | 1,121 | 535,400 |
| 2024/09/18 | 1,105 | 1,146 | 1,063 | 1,083 | 642,500 |
| 2024/09/17 | 1,138 | 1,140 | 1,089 | 1,096 | 392,700 |
| 2024/09/13 | 1,107 | 1,122 | 1,075 | 1,114 | 510,600 |
| 2024/09/12 | 1,135 | 1,147 | 1,105 | 1,110 | 383,400 |
| 2024/09/11 | 1,132 | 1,165 | 1,100 | 1,114 | 769,600 |
| 2024/09/10 | 1,130 | 1,145 | 1,107 | 1,121 | 421,500 |
| 2024/09/09 | 1,030 | 1,128 | 1,030 | 1,120 | 737,000 |
| 2024/09/06 | 1,160 | 1,179 | 1,078 | 1,090 | 760,200 |
| 2024/09/05 | 1,111 | 1,179 | 1,111 | 1,158 | 894,700 |
| 2024/09/04 | 1,150 | 1,178 | 1,101 | 1,118 | 1,226,200 |
| 2024/09/03 | 1,138 | 1,226 | 1,138 | 1,200 | 1,543,600 |
| 2024/09/02 | 1,128 | 1,154 | 1,077 | 1,119 | 852,100 |
| 2024/08/30 | 1,112 | 1,125 | 1,086 | 1,119 | 633,600 |
| 2024/08/29 | 1,079 | 1,140 | 1,076 | 1,118 | 746,200 |
| 2024/08/28 | 1,111 | 1,140 | 1,076 | 1,095 | 777,500 |
| 2024/08/27 | 1,083 | 1,107 | 1,055 | 1,106 | 838,400 |
| 2024/08/26 | 1,050 | 1,108 | 1,050 | 1,103 | 919,800 |
| 2024/08/23 | 990 | 1,030 | 969 | 1,030 | 784,800 |
| 2024/08/22 | 951 | 992 | 945 | 991 | 540,900 |
| 2024/08/21 | 949 | 970 | 933 | 943 | 472,000 |
| 2024/08/20 | 931 | 982 | 931 | 957 | 729,500 |
| 2024/08/19 | 948 | 960 | 913 | 916 | 637,500 |