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 |
|---|---|---|---|---|---|
| 2026/01/06 | 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 |
| 2025/10/21 | 1,498 | 1,529 | 1,475 | 1,510 | 671,000 |
| 2025/10/20 | 1,428 | 1,496 | 1,426 | 1,482 | 819,100 |
| 2025/10/17 | 1,436 | 1,443 | 1,387 | 1,399 | 1,920,600 |
| 2025/10/16 | 1,475 | 1,489 | 1,431 | 1,443 | 583,300 |
| 2025/10/15 | 1,481 | 1,484 | 1,458 | 1,471 | 535,500 |
| 2025/10/14 | 1,500 | 1,509 | 1,470 | 1,481 | 636,400 |
| 2025/10/10 | 1,565 | 1,565 | 1,515 | 1,519 | 433,800 |
| 2025/10/09 | 1,600 | 1,618 | 1,556 | 1,568 | 390,500 |
| 2025/10/08 | 1,607 | 1,625 | 1,595 | 1,610 | 273,400 |
| 2025/10/07 | 1,604 | 1,617 | 1,581 | 1,611 | 404,000 |
| 2025/10/06 | 1,630 | 1,630 | 1,588 | 1,600 | 670,700 |
| 2025/10/03 | 1,518 | 1,589 | 1,510 | 1,568 | 541,000 |
| 2025/10/02 | 1,550 | 1,570 | 1,506 | 1,510 | 501,600 |
| 2025/10/01 | 1,610 | 1,627 | 1,543 | 1,543 | 755,300 |
| 2025/09/30 | 1,629 | 1,637 | 1,605 | 1,611 | 407,400 |
| 2025/09/29 | 1,701 | 1,712 | 1,601 | 1,626 | 945,500 |
| 2025/09/26 | 1,712 | 1,739 | 1,700 | 1,700 | 647,600 |
| 2025/09/25 | 1,725 | 1,739 | 1,706 | 1,710 | 381,900 |
| 2025/09/24 | 1,737 | 1,743 | 1,709 | 1,729 | 320,600 |
| 2025/09/22 | 1,759 | 1,779 | 1,723 | 1,745 | 417,100 |
| 2025/09/19 | 1,758 | 1,765 | 1,701 | 1,745 | 648,100 |
| 2025/09/18 | 1,763 | 1,774 | 1,739 | 1,739 | 395,500 |
| 2025/09/17 | 1,788 | 1,810 | 1,758 | 1,764 | 465,300 |
| 2025/09/16 | 1,765 | 1,785 | 1,703 | 1,778 | 886,200 |
| 2025/09/12 | 1,809 | 1,816 | 1,763 | 1,767 | 527,200 |
| 2025/09/11 | 1,762 | 1,823 | 1,754 | 1,787 | 854,600 |
| 2025/09/10 | 1,726 | 1,776 | 1,707 | 1,773 | 729,400 |
| 2025/09/09 | 1,713 | 1,745 | 1,700 | 1,721 | 495,100 |
| 2025/09/08 | 1,722 | 1,724 | 1,690 | 1,704 | 622,900 |
| 2025/09/05 | 1,755 | 1,755 | 1,691 | 1,703 | 822,500 |
| 2025/09/04 | 1,759 | 1,768 | 1,728 | 1,740 | 461,400 |
| 2025/09/03 | 1,743 | 1,778 | 1,725 | 1,759 | 602,100 |
| 2025/09/02 | 1,798 | 1,816 | 1,728 | 1,740 | 955,300 |
| 2025/09/01 | 1,830 | 1,862 | 1,799 | 1,805 | 492,600 |
| 2025/08/29 | 1,782 | 1,855 | 1,780 | 1,834 | 918,500 |
| 2025/08/28 | 1,778 | 1,811 | 1,770 | 1,780 | 549,000 |
| 2025/08/27 | 1,863 | 1,864 | 1,777 | 1,797 | 858,200 |
| 2025/08/26 | 1,889 | 1,890 | 1,835 | 1,845 | 565,600 |
| 2025/08/25 | 1,848 | 1,909 | 1,845 | 1,896 | 1,147,800 |
| 2025/08/22 | 1,810 | 1,859 | 1,793 | 1,808 | 663,000 |
| 2025/08/21 | 1,836 | 1,836 | 1,780 | 1,805 | 602,700 |
| 2025/08/20 | 1,878 | 1,878 | 1,818 | 1,830 | 627,200 |
| 2025/08/19 | 1,890 | 1,891 | 1,804 | 1,860 | 1,042,900 |
| 2025/08/18 | 1,814 | 1,902 | 1,803 | 1,887 | 1,608,000 |
| 2025/08/15 | 1,887 | 1,890 | 1,762 | 1,779 | 1,418,800 |
| 2025/08/14 | 1,821 | 1,899 | 1,760 | 1,899 | 1,489,400 |
| 2025/08/13 | 1,895 | 1,912 | 1,820 | 1,826 | 1,196,400 |
| 2025/08/12 | 1,786 | 1,878 | 1,777 | 1,876 | 1,956,200 |
| 2025/08/08 | 1,793 | 1,806 | 1,724 | 1,746 | 1,223,600 |
| 2025/08/07 | 1,741 | 1,812 | 1,724 | 1,793 | 1,352,800 |
| 2025/08/06 | 1,695 | 1,820 | 1,685 | 1,745 | 3,114,200 |
| 2025/08/05 | 1,670 | 1,716 | 1,572 | 1,715 | 5,552,600 |
| 2025/08/04 | 1,690 | 1,729 | 1,654 | 1,708 | 1,327,400 |
| 2025/08/01 | 1,676 | 1,713 | 1,672 | 1,710 | 597,700 |
| 2025/07/31 | 1,658 | 1,705 | 1,653 | 1,681 | 576,800 |
| 2025/07/30 | 1,635 | 1,670 | 1,631 | 1,668 | 306,100 |
| 2025/07/29 | 1,670 | 1,678 | 1,631 | 1,646 | 406,000 |
| 2025/07/28 | 1,680 | 1,698 | 1,662 | 1,678 | 383,000 |
| 2025/07/25 | 1,675 | 1,690 | 1,634 | 1,673 | 654,500 |
| 2025/07/24 | 1,650 | 1,667 | 1,622 | 1,665 | 599,600 |
| 2025/07/23 | 1,630 | 1,666 | 1,595 | 1,636 | 736,900 |
| 2025/07/22 | 1,635 | 1,654 | 1,604 | 1,620 | 663,800 |
| 2025/07/18 | 1,654 | 1,683 | 1,604 | 1,625 | 2,091,100 |
| 2025/07/17 | 1,581 | 1,670 | 1,556 | 1,622 | 1,335,300 |
| 2025/07/16 | 1,577 | 1,604 | 1,543 | 1,590 | 858,600 |
| 2025/07/15 | 1,610 | 1,610 | 1,569 | 1,572 | 549,100 |
| 2025/07/14 | 1,604 | 1,635 | 1,595 | 1,597 | 783,600 |
| 2025/07/11 | 1,666 | 1,674 | 1,589 | 1,592 | 1,056,300 |
| 2025/07/10 | 1,681 | 1,739 | 1,652 | 1,680 | 923,600 |
| 2025/07/09 | 1,705 | 1,727 | 1,652 | 1,703 | 771,700 |
| 2025/07/08 | 1,669 | 1,708 | 1,638 | 1,699 | 876,800 |
| 2025/07/07 | 1,614 | 1,677 | 1,610 | 1,665 | 695,700 |
| 2025/07/04 | 1,652 | 1,666 | 1,610 | 1,618 | 552,500 |
| 2025/07/03 | 1,674 | 1,676 | 1,617 | 1,619 | 705,200 |
| 2025/07/02 | 1,724 | 1,745 | 1,681 | 1,686 | 550,100 |
| 2025/07/01 | 1,800 | 1,815 | 1,759 | 1,764 | 606,500 |
| 2025/06/30 | 1,890 | 1,897 | 1,797 | 1,812 | 1,184,700 |
| 2025/06/27 | 1,820 | 1,949 | 1,818 | 1,892 | 1,757,200 |
| 2025/06/26 | 1,794 | 1,897 | 1,792 | 1,805 | 1,260,000 |
| 2025/06/25 | 1,798 | 1,820 | 1,736 | 1,794 | 827,300 |
| 2025/06/24 | 1,761 | 1,814 | 1,744 | 1,787 | 1,067,900 |
| 2025/06/23 | 1,626 | 1,755 | 1,603 | 1,741 | 1,012,000 |
| 2025/06/20 | 1,692 | 1,695 | 1,630 | 1,658 | 710,500 |
| 2025/06/19 | 1,589 | 1,702 | 1,587 | 1,682 | 1,744,400 |
| 2025/06/18 | 1,519 | 1,603 | 1,515 | 1,585 | 1,027,600 |
| 2025/06/17 | 1,535 | 1,606 | 1,523 | 1,534 | 1,259,500 |
| 2025/06/16 | 1,455 | 1,533 | 1,447 | 1,523 | 935,400 |
| 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 |