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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,896 | 1,944 | 1,849 | 1,938 | 344,500 |
| 2021/12/29 | 1,917 | 1,980 | 1,881 | 1,922 | 380,800 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 4,035 | 4,085 | 3,840 | 3,930 | 417,400 |
| 2021/12/27 | 4,200 | 4,200 | 4,025 | 4,055 | 174,000 |
| 2021/12/24 | 4,135 | 4,310 | 4,125 | 4,205 | 275,600 |
| 2021/12/23 | 4,435 | 4,435 | 4,080 | 4,110 | 397,100 |
| 2021/12/22 | 4,155 | 4,365 | 4,135 | 4,335 | 338,300 |
| 2021/12/21 | 4,150 | 4,195 | 4,065 | 4,130 | 251,000 |
| 2021/12/20 | 4,100 | 4,165 | 3,960 | 4,045 | 238,500 |
| 2021/12/17 | 3,995 | 4,200 | 3,930 | 4,130 | 582,700 |
| 2021/12/16 | 4,180 | 4,290 | 4,100 | 4,135 | 480,000 |
| 2021/12/15 | 3,845 | 4,085 | 3,840 | 4,010 | 393,600 |
| 2021/12/14 | 4,105 | 4,115 | 3,840 | 3,910 | 549,900 |
| 2021/12/13 | 4,085 | 4,230 | 4,075 | 4,220 | 301,900 |
| 2021/12/10 | 4,180 | 4,180 | 4,005 | 4,015 | 273,300 |
| 2021/12/09 | 4,375 | 4,460 | 4,240 | 4,250 | 474,200 |
| 2021/12/08 | 4,250 | 4,330 | 4,185 | 4,280 | 422,300 |
| 2021/12/07 | 4,000 | 4,155 | 3,935 | 4,135 | 462,500 |
| 2021/12/06 | 3,970 | 3,970 | 3,735 | 3,890 | 466,900 |
| 2021/12/03 | 3,935 | 4,085 | 3,855 | 4,085 | 513,800 |
| 2021/12/02 | 4,110 | 4,250 | 3,880 | 3,880 | 572,300 |
| 2021/12/01 | 4,285 | 4,345 | 4,020 | 4,200 | 538,600 |
| 2021/11/30 | 4,155 | 4,460 | 4,145 | 4,280 | 745,000 |
| 2021/11/29 | 4,045 | 4,325 | 4,025 | 4,130 | 517,100 |
| 2021/11/26 | 4,160 | 4,180 | 3,965 | 4,115 | 573,800 |
| 2021/11/25 | 4,310 | 4,450 | 4,210 | 4,225 | 636,900 |
| 2021/11/24 | 4,375 | 4,375 | 4,120 | 4,170 | 645,600 |
| 2021/11/22 | 4,720 | 4,725 | 4,390 | 4,515 | 648,700 |
| 2021/11/19 | 4,815 | 4,975 | 4,610 | 4,675 | 691,900 |
| 2021/11/18 | 5,090 | 5,190 | 4,810 | 4,815 | 612,700 |
| 2021/11/17 | 5,290 | 5,600 | 5,070 | 5,180 | 646,900 |
| 2021/11/16 | 4,930 | 5,250 | 4,795 | 5,220 | 1,299,500 |
| 2021/11/15 | 6,090 | 6,150 | 5,430 | 5,430 | 645,500 |
| 2021/11/12 | 6,510 | 6,540 | 6,370 | 6,430 | 291,900 |
| 2021/11/11 | 6,450 | 6,590 | 6,350 | 6,560 | 160,200 |
| 2021/11/10 | 6,290 | 6,570 | 6,280 | 6,520 | 187,600 |
| 2021/11/09 | 6,500 | 6,620 | 6,340 | 6,390 | 195,500 |
| 2021/11/08 | 6,710 | 6,770 | 6,380 | 6,430 | 240,100 |
| 2021/11/05 | 6,610 | 6,940 | 6,590 | 6,800 | 441,500 |
| 2021/11/04 | 6,540 | 6,650 | 6,350 | 6,530 | 396,800 |
| 2021/11/02 | 5,810 | 6,530 | 5,800 | 6,480 | 628,200 |
| 2021/11/01 | 5,730 | 5,960 | 5,630 | 5,830 | 305,000 |
| 2021/10/29 | 5,860 | 5,890 | 5,580 | 5,610 | 310,100 |
| 2021/10/28 | 5,650 | 6,000 | 5,610 | 5,970 | 357,800 |
| 2021/10/27 | 5,860 | 5,890 | 5,550 | 5,640 | 265,900 |
| 2021/10/26 | 6,130 | 6,130 | 5,840 | 5,930 | 280,100 |
| 2021/10/25 | 5,820 | 6,090 | 5,660 | 6,070 | 309,400 |
| 2021/10/22 | 6,170 | 6,190 | 5,840 | 5,880 | 219,100 |
| 2021/10/21 | 6,030 | 6,160 | 5,950 | 6,070 | 275,100 |
| 2021/10/20 | 5,930 | 6,170 | 5,880 | 6,000 | 241,400 |
| 2021/10/19 | 5,840 | 6,000 | 5,800 | 5,900 | 200,400 |
| 2021/10/18 | 6,170 | 6,260 | 5,710 | 5,740 | 280,700 |
| 2021/10/15 | 5,880 | 6,200 | 5,730 | 6,190 | 383,700 |
| 2021/10/14 | 5,900 | 6,000 | 5,780 | 5,850 | 289,100 |
| 2021/10/13 | 5,810 | 5,930 | 5,730 | 5,810 | 221,100 |
| 2021/10/12 | 5,770 | 5,890 | 5,690 | 5,850 | 359,200 |
| 2021/10/11 | 5,450 | 5,880 | 5,360 | 5,860 | 560,200 |
| 2021/10/08 | 6,070 | 6,170 | 5,530 | 5,560 | 654,500 |
| 2021/10/07 | 5,710 | 6,070 | 5,620 | 5,980 | 547,600 |
| 2021/10/06 | 5,520 | 5,720 | 5,410 | 5,610 | 593,300 |
| 2021/10/05 | 5,480 | 5,600 | 5,290 | 5,440 | 582,900 |
| 2021/10/04 | 5,830 | 5,930 | 5,480 | 5,670 | 664,700 |
| 2021/10/01 | 5,830 | 6,040 | 5,660 | 5,730 | 522,300 |
| 2021/09/30 | 6,090 | 6,100 | 5,840 | 5,930 | 424,200 |
| 2021/09/29 | 6,250 | 6,330 | 5,960 | 6,090 | 621,600 |
| 2021/09/28 | 6,850 | 6,910 | 6,350 | 6,430 | 709,700 |
| 2021/09/27 | 7,230 | 7,450 | 6,830 | 6,950 | 957,200 |
| 2021/09/24 | 6,730 | 7,130 | 6,560 | 7,110 | 1,217,300 |
| 2021/09/22 | 6,450 | 6,740 | 6,240 | 6,450 | 1,190,700 |
| 2021/09/21 | 6,200 | 6,490 | 6,160 | 6,410 | 638,600 |
| 2021/09/17 | 6,030 | 6,680 | 5,990 | 6,500 | 1,164,900 |
| 2021/09/16 | 6,220 | 6,450 | 5,970 | 6,020 | 596,200 |
| 2021/09/15 | 6,180 | 6,480 | 6,060 | 6,320 | 679,200 |
| 2021/09/14 | 6,460 | 6,460 | 6,150 | 6,240 | 747,200 |
| 2021/09/13 | 6,490 | 6,590 | 6,260 | 6,500 | 1,248,300 |
| 2021/09/10 | 5,850 | 6,650 | 5,830 | 6,590 | 2,425,300 |
| 2021/09/09 | 5,760 | 6,100 | 5,530 | 5,650 | 1,879,100 |
| 2021/09/08 | 5,150 | 5,590 | 5,140 | 5,560 | 1,577,900 |
| 2021/09/07 | 5,400 | 5,800 | 4,985 | 5,000 | 1,902,700 |
| 2021/09/06 | 5,120 | 5,270 | 4,980 | 5,230 | 607,300 |
| 2021/09/03 | 4,950 | 5,080 | 4,830 | 4,950 | 785,000 |
| 2021/09/02 | 5,130 | 5,230 | 4,935 | 5,010 | 818,600 |
| 2021/09/01 | 4,780 | 5,340 | 4,780 | 5,160 | 2,080,600 |
| 2021/08/31 | 4,935 | 5,220 | 4,725 | 4,850 | 1,992,600 |
| 2021/08/30 | 4,930 | 5,350 | 4,620 | 5,020 | 4,725,600 |
| 2021/08/27 | 4,070 | 4,650 | 4,065 | 4,650 | 2,325,400 |
| 2021/08/26 | 3,960 | 4,000 | 3,860 | 3,950 | 729,600 |
| 2021/08/25 | 3,485 | 3,780 | 3,460 | 3,750 | 611,800 |
| 2021/08/24 | 3,530 | 3,645 | 3,380 | 3,420 | 300,400 |
| 2021/08/23 | 3,350 | 3,470 | 3,290 | 3,440 | 262,200 |
| 2021/08/20 | 3,170 | 3,335 | 3,165 | 3,260 | 330,500 |
| 2021/08/19 | 3,065 | 3,280 | 3,045 | 3,165 | 327,100 |
| 2021/08/18 | 2,901 | 3,125 | 2,857 | 3,125 | 318,600 |
| 2021/08/17 | 3,110 | 3,110 | 2,889 | 2,901 | 334,800 |
| 2021/08/16 | 3,055 | 3,260 | 3,055 | 3,150 | 356,200 |
| 2021/08/13 | 2,807 | 3,120 | 2,786 | 3,070 | 703,300 |
| 2021/08/12 | 3,100 | 3,125 | 2,902 | 2,907 | 348,200 |
| 2021/08/11 | 3,110 | 3,180 | 3,030 | 3,095 | 187,000 |
| 2021/08/10 | 3,025 | 3,125 | 2,951 | 3,125 | 183,400 |
| 2021/08/06 | 3,065 | 3,140 | 3,010 | 3,070 | 178,600 |
| 2021/08/05 | 3,090 | 3,165 | 3,025 | 3,045 | 205,500 |
| 2021/08/04 | 3,250 | 3,265 | 3,115 | 3,130 | 149,500 |
| 2021/08/03 | 3,265 | 3,355 | 3,245 | 3,285 | 146,800 |
| 2021/08/02 | 3,220 | 3,315 | 3,165 | 3,290 | 187,800 |
| 2021/07/30 | 3,360 | 3,385 | 3,235 | 3,245 | 141,200 |
| 2021/07/29 | 3,300 | 3,400 | 3,270 | 3,375 | 175,200 |
| 2021/07/28 | 3,445 | 3,460 | 3,250 | 3,265 | 344,300 |
| 2021/07/27 | 3,535 | 3,600 | 3,460 | 3,515 | 165,100 |
| 2021/07/26 | 3,705 | 3,710 | 3,520 | 3,535 | 125,000 |
| 2021/07/21 | 3,700 | 3,750 | 3,580 | 3,605 | 135,100 |
| 2021/07/20 | 3,755 | 3,820 | 3,655 | 3,675 | 185,700 |
| 2021/07/19 | 3,770 | 3,775 | 3,705 | 3,755 | 129,800 |
| 2021/07/16 | 3,770 | 3,810 | 3,690 | 3,755 | 125,800 |
| 2021/07/15 | 3,840 | 3,870 | 3,730 | 3,770 | 210,000 |
| 2021/07/14 | 3,705 | 3,935 | 3,660 | 3,845 | 209,000 |
| 2021/07/13 | 3,775 | 3,890 | 3,730 | 3,755 | 265,600 |
| 2021/07/12 | 3,645 | 3,830 | 3,610 | 3,810 | 355,600 |
| 2021/07/09 | 3,490 | 3,575 | 3,430 | 3,575 | 360,800 |
| 2021/07/08 | 3,565 | 3,610 | 3,495 | 3,535 | 201,200 |
| 2021/07/07 | 3,600 | 3,655 | 3,555 | 3,565 | 207,600 |
| 2021/07/06 | 3,675 | 3,715 | 3,580 | 3,610 | 197,200 |
| 2021/07/05 | 3,740 | 3,790 | 3,605 | 3,615 | 223,400 |
| 2021/07/02 | 3,715 | 3,775 | 3,705 | 3,740 | 158,200 |
| 2021/07/01 | 3,770 | 3,825 | 3,740 | 3,750 | 187,300 |
| 2021/06/30 | 3,870 | 3,900 | 3,770 | 3,805 | 193,800 |
| 2021/06/29 | 3,940 | 4,045 | 3,865 | 3,890 | 217,600 |
| 2021/06/28 | 4,025 | 4,095 | 3,940 | 3,940 | 341,300 |
| 2021/06/25 | 3,885 | 4,040 | 3,865 | 4,025 | 346,700 |
| 2021/06/24 | 3,965 | 4,045 | 3,850 | 3,930 | 553,500 |
| 2021/06/23 | 4,100 | 4,120 | 3,980 | 4,060 | 200,800 |
| 2021/06/22 | 4,100 | 4,215 | 4,000 | 4,100 | 357,900 |
| 2021/06/21 | 4,010 | 4,075 | 3,965 | 4,050 | 420,500 |
| 2021/06/18 | 4,245 | 4,320 | 4,140 | 4,150 | 329,000 |
| 2021/06/17 | 4,285 | 4,290 | 4,115 | 4,240 | 662,600 |
| 2021/06/16 | 4,275 | 4,485 | 4,255 | 4,420 | 437,100 |
| 2021/06/15 | 4,805 | 4,830 | 4,385 | 4,395 | 1,201,700 |
| 2021/06/14 | 4,695 | 4,970 | 4,595 | 4,940 | 258,200 |
| 2021/06/11 | 4,810 | 4,880 | 4,640 | 4,640 | 533,300 |
| 2021/06/10 | 4,795 | 4,835 | 4,685 | 4,775 | 366,600 |
| 2021/06/09 | 4,705 | 4,785 | 4,615 | 4,740 | 267,700 |
| 2021/06/08 | 4,675 | 4,885 | 4,675 | 4,775 | 429,400 |
| 2021/06/07 | 4,605 | 4,700 | 4,510 | 4,620 | 571,600 |
| 2021/06/04 | 4,705 | 4,765 | 4,475 | 4,490 | 441,800 |
| 2021/06/03 | 4,745 | 4,835 | 4,615 | 4,775 | 282,300 |
| 2021/06/02 | 4,930 | 4,985 | 4,720 | 4,745 | 430,700 |
| 2021/06/01 | 5,010 | 5,110 | 4,925 | 5,010 | 132,100 |
| 2021/05/31 | 5,080 | 5,230 | 5,040 | 5,050 | 219,300 |
| 2021/05/28 | 4,950 | 5,060 | 4,850 | 5,010 | 439,100 |
| 2021/05/27 | 4,970 | 4,995 | 4,840 | 4,930 | 373,500 |
| 2021/05/26 | 5,020 | 5,150 | 4,895 | 5,050 | 360,500 |
| 2021/05/25 | 5,090 | 5,130 | 4,910 | 5,030 | 457,000 |
| 2021/05/24 | 5,310 | 5,340 | 4,990 | 5,010 | 474,100 |
| 2021/05/21 | 5,250 | 5,610 | 5,240 | 5,400 | 554,900 |
| 2021/05/20 | 5,150 | 5,350 | 5,000 | 5,170 | 361,500 |
| 2021/05/19 | 4,910 | 5,300 | 4,855 | 5,220 | 578,900 |
| 2021/05/18 | 4,850 | 4,990 | 4,620 | 4,980 | 955,000 |
| 2021/05/17 | 5,280 | 5,300 | 4,835 | 4,925 | 387,900 |
| 2021/05/14 | 5,260 | 5,310 | 5,020 | 5,240 | 448,100 |
| 2021/05/13 | 5,560 | 5,710 | 5,260 | 5,260 | 492,600 |
| 2021/05/12 | 6,600 | 6,630 | 6,150 | 6,260 | 413,300 |
| 2021/05/11 | 6,850 | 6,900 | 6,420 | 6,500 | 473,300 |
| 2021/05/10 | 7,120 | 7,320 | 7,000 | 7,130 | 243,200 |
| 2021/05/07 | 7,370 | 7,430 | 7,120 | 7,180 | 275,700 |
| 2021/05/06 | 7,580 | 7,580 | 7,270 | 7,350 | 282,300 |
| 2021/04/30 | 8,060 | 8,070 | 7,750 | 7,800 | 178,400 |
| 2021/04/28 | 8,220 | 8,350 | 8,050 | 8,140 | 165,500 |
| 2021/04/27 | 8,700 | 8,840 | 8,270 | 8,300 | 149,200 |
| 2021/04/26 | 8,340 | 8,680 | 8,270 | 8,650 | 131,300 |
| 2021/04/23 | 8,450 | 8,830 | 8,300 | 8,390 | 233,000 |
| 2021/04/22 | 8,510 | 8,730 | 8,250 | 8,510 | 265,400 |
| 2021/04/21 | 9,270 | 9,370 | 8,330 | 8,380 | 513,300 |
| 2021/04/20 | 9,400 | 9,790 | 9,350 | 9,460 | 516,800 |
| 2021/04/19 | 8,700 | 9,500 | 8,670 | 9,440 | 391,200 |
| 2021/04/16 | 8,600 | 8,830 | 8,540 | 8,710 | 163,400 |
| 2021/04/15 | 8,550 | 8,610 | 8,430 | 8,510 | 138,600 |
| 2021/04/14 | 8,750 | 8,920 | 8,550 | 8,700 | 187,200 |
| 2021/04/13 | 8,340 | 8,750 | 8,150 | 8,700 | 223,700 |
| 2021/04/12 | 8,690 | 8,700 | 8,250 | 8,250 | 246,500 |
| 2021/04/09 | 8,530 | 8,660 | 8,450 | 8,610 | 217,100 |
| 2021/04/08 | 8,130 | 8,650 | 8,020 | 8,590 | 331,400 |
| 2021/04/07 | 7,780 | 8,180 | 7,750 | 8,150 | 248,200 |
| 2021/04/06 | 7,680 | 7,790 | 7,680 | 7,720 | 101,600 |
| 2021/04/05 | 7,550 | 7,740 | 7,550 | 7,690 | 128,400 |
| 2021/04/02 | 7,690 | 7,720 | 7,460 | 7,510 | 143,400 |
| 2021/04/01 | 7,540 | 7,670 | 7,330 | 7,610 | 282,900 |
| 2021/03/31 | 6,920 | 7,480 | 6,870 | 7,390 | 272,100 |
| 2021/03/30 | 7,120 | 7,290 | 6,940 | 6,990 | 232,700 |
| 2021/03/29 | 7,020 | 7,200 | 6,960 | 7,080 | 254,500 |
| 2021/03/26 | 6,730 | 7,040 | 6,660 | 7,030 | 195,600 |
| 2021/03/25 | 6,820 | 6,830 | 6,660 | 6,780 | 237,600 |
| 2021/03/24 | 6,850 | 7,060 | 6,840 | 6,890 | 233,700 |
| 2021/03/23 | 6,990 | 7,210 | 6,970 | 7,000 | 176,400 |
| 2021/03/22 | 7,250 | 7,330 | 6,940 | 7,040 | 181,200 |
| 2021/03/19 | 7,110 | 7,280 | 7,070 | 7,100 | 177,800 |
| 2021/03/18 | 7,430 | 7,480 | 7,180 | 7,320 | 198,500 |
| 2021/03/17 | 7,310 | 7,490 | 7,220 | 7,420 | 117,900 |
| 2021/03/16 | 7,340 | 7,430 | 7,200 | 7,390 | 136,100 |
| 2021/03/15 | 7,550 | 7,590 | 7,180 | 7,250 | 225,100 |
| 2021/03/12 | 7,400 | 7,690 | 7,360 | 7,690 | 267,300 |
| 2021/03/11 | 6,980 | 7,210 | 6,900 | 7,200 | 118,000 |
| 2021/03/10 | 7,250 | 7,380 | 7,050 | 7,100 | 217,700 |
| 2021/03/09 | 6,810 | 7,120 | 6,650 | 7,080 | 209,400 |
| 2021/03/08 | 7,220 | 7,270 | 6,940 | 7,040 | 230,300 |
| 2021/03/05 | 7,040 | 7,180 | 6,890 | 7,170 | 291,100 |
| 2021/03/04 | 6,740 | 7,130 | 6,630 | 7,070 | 333,000 |
| 2021/03/03 | 7,400 | 7,470 | 6,960 | 7,060 | 342,300 |
| 2021/03/02 | 7,480 | 7,780 | 7,450 | 7,530 | 249,600 |
| 2021/03/01 | 7,790 | 7,820 | 7,210 | 7,380 | 315,500 |
| 2021/02/26 | 7,760 | 7,900 | 7,510 | 7,650 | 453,300 |
| 2021/02/25 | 8,470 | 8,480 | 8,020 | 8,060 | 239,700 |
| 2021/02/24 | 8,720 | 8,770 | 8,110 | 8,160 | 321,300 |
| 2021/02/22 | 8,890 | 9,120 | 8,710 | 9,020 | 240,700 |
| 2021/02/19 | 8,400 | 8,840 | 8,320 | 8,770 | 244,400 |
| 2021/02/18 | 8,500 | 8,760 | 8,420 | 8,550 | 193,300 |
| 2021/02/17 | 8,530 | 8,840 | 8,480 | 8,590 | 365,200 |
| 2021/02/16 | 8,160 | 8,750 | 8,150 | 8,500 | 407,200 |
| 2021/02/15 | 8,000 | 8,400 | 7,930 | 8,260 | 451,000 |
| 2021/02/12 | 8,500 | 8,540 | 7,780 | 7,900 | 874,900 |
| 2021/02/10 | 8,730 | 9,140 | 8,680 | 8,940 | 275,300 |
| 2021/02/09 | 8,810 | 8,830 | 8,340 | 8,730 | 348,700 |
| 2021/02/08 | 8,920 | 9,160 | 8,570 | 8,860 | 447,900 |
| 2021/02/05 | 9,030 | 9,120 | 8,680 | 8,920 | 266,700 |
| 2021/02/04 | 8,760 | 9,070 | 8,720 | 8,980 | 206,600 |
| 2021/02/03 | 8,940 | 9,020 | 8,650 | 8,840 | 273,500 |
| 2021/02/02 | 9,120 | 9,220 | 8,640 | 8,850 | 497,900 |
| 2021/02/01 | 8,390 | 9,020 | 8,060 | 9,000 | 527,200 |
| 2021/01/29 | 8,840 | 8,910 | 8,150 | 8,260 | 563,200 |
| 2021/01/28 | 9,150 | 9,300 | 8,410 | 8,470 | 456,500 |
| 2021/01/27 | 9,530 | 9,700 | 9,280 | 9,390 | 348,000 |
| 2021/01/26 | 10,040 | 10,170 | 9,210 | 9,320 | 525,000 |
| 2021/01/25 | 10,590 | 10,610 | 9,930 | 9,990 | 559,200 |
| 2021/01/22 | 9,770 | 10,600 | 9,730 | 10,530 | 1,230,500 |
| 2021/01/21 | 8,890 | 9,760 | 8,670 | 9,730 | 623,900 |
| 2021/01/20 | 8,930 | 9,380 | 8,830 | 8,890 | 435,100 |
| 2021/01/19 | 8,910 | 9,060 | 8,710 | 8,820 | 237,600 |
| 2021/01/18 | 8,390 | 8,820 | 8,320 | 8,710 | 223,500 |
| 2021/01/15 | 8,300 | 8,470 | 8,260 | 8,430 | 214,200 |
| 2021/01/14 | 8,280 | 8,410 | 8,100 | 8,170 | 167,200 |
| 2021/01/13 | 7,840 | 8,280 | 7,790 | 8,200 | 128,500 |
| 2021/01/12 | 8,100 | 8,200 | 7,900 | 7,930 | 169,300 |
| 2021/01/08 | 7,870 | 8,250 | 7,830 | 8,250 | 314,200 |
| 2021/01/07 | 8,260 | 8,340 | 7,620 | 7,720 | 449,400 |
| 2021/01/06 | 8,690 | 8,970 | 8,350 | 8,410 | 464,200 |
| 2021/01/05 | 8,310 | 8,620 | 8,170 | 8,600 | 277,500 |
| 2021/01/04 | 8,360 | 8,500 | 8,260 | 8,380 | 156,200 |