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
2019/12/30 1,869 1,940 1,831 1,918 324,500
2019/12/27 1,800 1,861 1,788 1,850 238,600
2019/12/26 1,741 1,800 1,740 1,775 77,100
2019/12/25 1,790 1,790 1,743 1,773 77,300
2019/12/24 1,791 1,799 1,753 1,768 67,500
2019/12/23 1,811 1,830 1,736 1,799 91,700
2019/12/20 1,801 1,835 1,779 1,807 162,000
2019/12/19 1,725 1,823 1,720 1,815 203,200
2019/12/18 1,690 1,715 1,690 1,700 71,000
2019/12/17 1,639 1,690 1,613 1,680 57,300
2019/12/16 1,697 1,697 1,598 1,637 92,100
2019/12/13 1,740 1,753 1,652 1,663 107,300
2019/12/12 1,830 1,835 1,727 1,744 105,100
2019/12/11 1,821 1,848 1,758 1,809 161,900
2019/12/10 1,741 1,820 1,732 1,793 145,000
2019/12/09 1,732 1,796 1,717 1,743 81,000
2019/12/06 1,713 1,723 1,611 1,714 108,800
2019/12/05 1,750 1,789 1,713 1,727 57,400
2019/12/04 1,754 1,780 1,686 1,723 133,100
2019/12/03 1,801 1,814 1,713 1,794 145,600
2019/12/02 1,801 1,850 1,801 1,810 181,200
2019/11/29 1,750 1,859 1,750 1,835 427,200
2019/11/28 1,750 1,813 1,730 1,748 395,800
2019/11/27 1,680 1,746 1,655 1,744 316,000
2019/11/26 1,670 1,695 1,615 1,682 272,500
2019/11/25 1,544 1,662 1,520 1,660 334,900
2019/11/22 1,489 1,520 1,480 1,518 34,800
2019/11/21 1,480 1,496 1,464 1,481 43,700
2019/11/20 1,451 1,497 1,447 1,480 39,300
2019/11/19 1,497 1,497 1,462 1,463 28,800
2019/11/18 1,476 1,499 1,476 1,490 18,900
2019/11/15 1,502 1,505 1,421 1,481 81,300
2019/11/14 1,516 1,540 1,516 1,540 42,400
2019/11/13 1,509 1,524 1,499 1,512 48,100
2019/11/12 1,500 1,518 1,500 1,505 31,900
2019/11/11 1,517 1,517 1,482 1,505 40,700
2019/11/08 1,526 1,546 1,490 1,490 65,700
2019/11/07 1,500 1,529 1,442 1,522 91,600
2019/11/06 1,488 1,521 1,488 1,500 86,500
2019/11/05 1,426 1,484 1,426 1,477 70,800
2019/11/01 1,460 1,460 1,404 1,423 109,900
2019/10/31 1,491 1,497 1,463 1,465 68,100
2019/10/30 1,520 1,520 1,475 1,482 74,800
2019/10/29 1,478 1,533 1,455 1,519 155,900
2019/10/28 1,543 1,544 1,512 1,513 94,800
2019/10/25 1,592 1,608 1,551 1,553 114,500
2019/10/24 1,634 1,685 1,600 1,600 220,300
2019/10/23 1,648 1,649 1,573 1,635 314,300
2019/10/21 1,560 1,619 1,559 1,616 266,400
2019/10/18 1,545 1,587 1,521 1,550 267,600
2019/10/17 1,584 1,593 1,519 1,527 206,400
2019/10/16 1,677 1,680 1,591 1,592 234,300
2019/10/15 1,652 1,730 1,604 1,645 634,700
2019/10/11 1,689 1,710 1,581 1,583 537,100
2019/10/10 1,780 1,792 1,650 1,728 928,600
2019/10/09 1,870 1,875 1,693 1,710 1,362,300
2019/10/08 2,001 2,079 1,805 1,904 4,572,500

このページの先頭へ