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
2023/12/29 1,248 1,251 1,201 1,207 330,400
2023/12/28 1,237 1,252 1,191 1,252 462,400
2023/12/27 1,204 1,244 1,201 1,241 450,400
2023/12/26 1,183 1,215 1,182 1,194 248,600
2023/12/25 1,190 1,197 1,180 1,195 245,800
2023/12/22 1,230 1,240 1,170 1,170 517,600
2023/12/21 1,220 1,245 1,218 1,226 274,900
2023/12/20 1,265 1,280 1,234 1,240 637,400
2023/12/19 1,195 1,260 1,195 1,260 535,700
2023/12/18 1,195 1,209 1,175 1,195 297,900
2023/12/15 1,185 1,213 1,179 1,197 509,600
2023/12/14 1,191 1,224 1,164 1,178 672,900
2023/12/13 1,175 1,184 1,157 1,166 479,400
2023/12/12 1,216 1,218 1,168 1,171 477,900
2023/12/11 1,209 1,228 1,184 1,186 374,200
2023/12/08 1,160 1,208 1,160 1,194 482,600
2023/12/07 1,200 1,209 1,178 1,188 527,800
2023/12/06 1,256 1,282 1,217 1,224 645,500
2023/12/05 1,277 1,313 1,233 1,243 792,400
2023/12/04 1,254 1,300 1,230 1,286 702,100
2023/12/01 1,231 1,245 1,207 1,236 555,800
2023/11/30 1,297 1,299 1,224 1,235 584,700
2023/11/29 1,268 1,300 1,258 1,286 693,800
2023/11/28 1,339 1,341 1,272 1,273 664,500
2023/11/27 1,339 1,395 1,327 1,333 882,600
2023/11/24 1,350 1,354 1,323 1,339 583,300
2023/11/22 1,383 1,389 1,322 1,340 812,700
2023/11/21 1,385 1,406 1,366 1,395 694,300
2023/11/20 1,385 1,414 1,355 1,372 1,070,300
2023/11/17 1,339 1,384 1,316 1,375 1,347,800
2023/11/16 1,397 1,397 1,312 1,341 1,297,700
2023/11/15 1,396 1,419 1,356 1,389 1,884,600
2023/11/14 1,322 1,378 1,276 1,344 2,372,900
2023/11/13 1,131 1,332 1,102 1,305 4,770,600
2023/11/10 1,155 1,200 1,151 1,191 2,503,700
2023/11/09 1,152 1,174 1,124 1,173 843,300
2023/11/08 1,150 1,179 1,132 1,153 1,067,500
2023/11/07 1,123 1,152 1,105 1,139 1,052,700
2023/11/06 1,057 1,133 1,056 1,128 1,544,400
2023/11/02 985 1,013 978 1,013 374,900
2023/11/01 1,004 1,004 960 973 457,700
2023/10/31 970 990 955 990 281,000
2023/10/30 960 999 956 976 341,800
2023/10/27 969 973 939 965 315,400
2023/10/26 957 988 953 960 310,800
2023/10/25 1,007 1,011 982 982 355,700
2023/10/24 976 1,007 934 1,003 578,300
2023/10/23 1,016 1,023 944 952 742,000
2023/10/20 1,001 1,037 992 1,031 435,500
2023/10/19 1,050 1,056 1,015 1,015 489,500
2023/10/18 1,075 1,078 1,056 1,075 277,600
2023/10/17 1,060 1,080 1,057 1,071 381,200
2023/10/16 1,053 1,066 1,035 1,044 524,900
2023/10/13 1,083 1,089 1,071 1,071 348,200
2023/10/12 1,103 1,117 1,086 1,092 374,100
2023/10/11 1,105 1,123 1,094 1,105 389,400
2023/10/10 1,079 1,110 1,072 1,103 507,900
2023/10/06 1,075 1,078 1,024 1,062 714,100
2023/10/05 1,054 1,078 1,054 1,075 436,800
2023/10/04 1,078 1,085 1,038 1,039 785,500
2023/10/03 1,100 1,128 1,071 1,102 802,400
2023/10/02 1,113 1,164 1,107 1,110 1,318,200
2023/09/29 1,072 1,143 1,072 1,107 1,672,800
2023/09/28 1,076 1,105 1,059 1,062 823,800
2023/09/27 1,037 1,060 1,025 1,055 559,500
2023/09/26 1,039 1,061 1,037 1,054 479,200
2023/09/25 997 1,044 997 1,039 569,400
2023/09/22 975 1,016 974 1,001 439,800
2023/09/21 991 998 969 981 544,600
2023/09/20 1,008 1,013 990 1,006 516,100
2023/09/19 1,039 1,039 996 1,018 808,400
2023/09/15 1,072 1,075 1,040 1,049 704,800
2023/09/14 1,071 1,085 1,042 1,064 896,200
2023/09/13 1,041 1,099 1,035 1,080 947,300
2023/09/12 1,080 1,100 1,046 1,046 733,500
2023/09/11 1,127 1,147 1,066 1,068 1,435,700
2023/09/08 1,093 1,135 1,092 1,125 729,500
2023/09/07 1,136 1,159 1,103 1,110 1,201,800
2023/09/06 1,132 1,172 1,121 1,138 1,434,300
2023/09/05 1,045 1,136 1,045 1,127 1,752,700
2023/09/04 1,057 1,067 1,036 1,049 506,600
2023/09/01 1,041 1,048 1,013 1,040 935,900
2023/08/31 1,070 1,077 1,041 1,049 801,100
2023/08/30 1,080 1,119 1,064 1,075 1,666,300
2023/08/29 1,022 1,078 1,016 1,070 1,093,400
2023/08/28 1,026 1,062 1,001 1,007 1,047,900
2023/08/25 1,015 1,030 998 1,003 693,900
2023/08/24 1,092 1,093 1,023 1,025 1,203,900
2023/08/23 1,086 1,111 1,063 1,086 1,291,000
2023/08/22 1,044 1,095 1,018 1,074 1,789,400
2023/08/21 994 1,047 989 1,035 1,272,000
2023/08/18 975 1,031 960 996 1,240,800
2023/08/17 1,015 1,027 945 999 1,920,500
2023/08/16 1,090 1,103 1,019 1,036 2,431,000
2023/08/15 1,011 1,137 967 1,099 6,199,900
2023/08/14 950 1,001 949 1,001 2,943,800
2023/08/10 834 856 831 851 490,300
2023/08/09 848 856 846 848 195,800
2023/08/08 863 870 843 855 376,900
2023/08/07 850 872 848 866 241,300
2023/08/04 852 869 844 863 416,000
2023/08/03 859 873 853 858 383,100
2023/08/02 874 882 865 868 280,400
2023/08/01 890 896 877 880 344,100
2023/07/31 876 892 875 883 409,400
2023/07/28 893 900 870 886 551,000
2023/07/27 868 907 866 906 551,100
2023/07/26 885 893 868 871 362,600
2023/07/25 901 902 875 890 660,000
2023/07/24 902 921 897 913 404,600
2023/07/21 897 902 887 898 490,300
2023/07/20 898 914 880 912 533,700
2023/07/19 935 935 901 905 643,700
2023/07/18 938 945 921 932 334,200
2023/07/14 955 963 929 929 631,800
2023/07/13 926 941 916 940 519,200
2023/07/12 944 946 911 915 454,700
2023/07/11 917 955 917 942 760,800
2023/07/10 930 937 899 911 648,500
2023/07/07 913 939 910 929 442,600
2023/07/06 915 948 913 924 629,500
2023/07/05 945 951 923 930 630,000
2023/07/04 968 981 925 949 1,368,400
2023/07/03 915 971 914 968 1,493,400
2023/06/30 880 910 869 908 577,600
2023/06/29 892 914 887 893 856,700
2023/06/28 865 891 859 882 775,600
2023/06/27 834 864 830 852 626,100
2023/06/26 858 871 841 846 700,700
2023/06/23 901 905 859 873 874,500
2023/06/22 886 908 883 890 724,900
2023/06/21 938 938 896 909 982,000
2023/06/20 905 924 887 924 811,900
2023/06/19 940 940 905 915 1,222,500
2023/06/16 889 936 887 936 909,500
2023/06/15 924 926 876 881 914,600
2023/06/14 947 952 913 926 880,100
2023/06/13 930 943 918 939 1,156,000
2023/06/12 863 914 854 908 1,046,900
2023/06/09 863 877 845 855 667,100
2023/06/08 853 867 831 854 700,300
2023/06/07 871 898 846 855 1,035,300
2023/06/06 853 865 841 861 743,800
2023/06/05 812 858 802 851 1,179,300
2023/06/02 802 808 783 800 263,100
2023/06/01 822 830 797 802 381,300
2023/05/31 814 829 806 814 500,000
2023/05/30 764 816 758 816 1,048,300
2023/05/29 760 766 747 760 331,400
2023/05/26 789 791 742 745 898,900
2023/05/25 812 818 791 793 320,800
2023/05/24 793 814 787 803 352,300
2023/05/23 820 827 797 797 712,700
2023/05/22 818 819 797 812 388,000
2023/05/19 799 820 787 818 637,400
2023/05/18 822 827 790 796 646,000
2023/05/17 780 829 768 807 1,235,300
2023/05/16 785 802 747 780 1,260,800
2023/05/15 739 785 725 778 1,722,700
2023/05/12 716 741 710 739 616,900
2023/05/11 719 727 712 713 234,300
2023/05/10 724 724 711 713 177,800
2023/05/09 718 731 717 719 182,400
2023/05/08 715 728 715 717 273,700
2023/05/02 712 717 705 715 310,100
2023/05/01 731 739 710 711 469,900
2023/04/28 720 730 704 727 445,200
2023/04/27 717 721 707 715 364,300
2023/04/26 718 721 710 721 366,100
2023/04/25 742 742 725 727 180,600
2023/04/24 743 750 730 735 238,500
2023/04/21 756 763 731 731 385,100
2023/04/20 755 770 751 760 298,400
2023/04/19 775 781 760 767 434,700
2023/04/18 752 783 752 780 598,500
2023/04/17 756 758 742 757 309,400
2023/04/14 748 760 742 757 756,800
2023/04/13 712 738 710 733 499,900
2023/04/12 717 724 709 713 231,200
2023/04/11 723 732 711 714 550,500
2023/04/10 711 724 703 715 403,000
2023/04/07 735 735 701 711 879,300
2023/04/06 726 736 723 728 458,800
2023/04/05 750 752 735 738 508,000
2023/04/04 756 760 742 752 465,200
2023/04/03 748 776 748 760 700,800
2023/03/31 753 756 736 741 429,500
2023/03/30 756 762 741 746 393,800
2023/03/29 734 754 730 751 398,400
2023/03/28 749 754 739 743 486,400
2023/03/27 770 770 752 757 405,300
2023/03/24 785 787 758 772 685,200
2023/03/23 780 783 760 781 520,300
2023/03/22 781 814 778 782 889,900
2023/03/20 784 795 759 766 577,200
2023/03/17 744 784 741 780 764,800
2023/03/16 728 742 722 733 505,000
2023/03/15 753 765 734 737 574,600
2023/03/14 762 770 736 738 899,600
2023/03/13 762 776 754 772 629,800
2023/03/10 785 789 774 777 676,100
2023/03/09 790 796 777 796 666,900
2023/03/08 787 793 781 785 416,500
2023/03/07 778 791 773 790 404,500
2023/03/06 799 800 778 784 548,800
2023/03/03 792 804 783 787 756,900
2023/03/02 778 781 770 777 496,100
2023/03/01 782 795 774 786 619,000
2023/02/28 772 794 770 785 847,400
2023/02/27 781 786 757 761 1,031,600
2023/02/24 781 797 774 796 805,900
2023/02/22 764 793 753 785 1,504,900
2023/02/21 810 810 764 767 2,465,200
2023/02/20 833 833 806 812 1,211,000
2023/02/17 854 867 833 835 792,400
2023/02/16 846 866 840 861 844,800
2023/02/15 850 853 826 836 1,254,200
2023/02/14 836 878 832 859 2,514,100
2023/02/13 918 918 820 827 3,823,600
2023/02/10 1,057 1,057 1,000 1,006 1,012,900
2023/02/09 1,004 1,031 997 1,027 560,100
2023/02/08 1,034 1,036 1,012 1,027 449,000
2023/02/07 1,032 1,040 1,022 1,026 562,300
2023/02/06 1,061 1,064 1,035 1,046 604,700
2023/02/03 1,073 1,091 1,059 1,065 1,067,300
2023/02/02 1,059 1,072 1,044 1,052 1,160,700
2023/02/01 1,029 1,054 1,021 1,030 944,500
2023/01/31 1,023 1,029 995 1,016 1,038,200
2023/01/30 1,022 1,061 1,014 1,028 1,306,700
2023/01/27 1,011 1,067 1,006 1,010 1,943,900
2023/01/26 1,005 1,038 996 1,014 1,284,400
2023/01/25 1,020 1,034 995 998 898,800
2023/01/24 1,038 1,044 1,010 1,013 1,002,100
2023/01/23 999 1,026 987 1,022 1,081,000
2023/01/20 990 998 956 985 1,093,600
2023/01/19 955 1,010 945 983 1,729,700
2023/01/18 930 972 925 970 1,318,900
2023/01/17 929 930 915 916 608,100
2023/01/16 925 963 914 930 776,700
2023/01/13 938 948 912 926 975,500
2023/01/12 959 969 926 937 797,800
2023/01/11 949 964 941 945 977,500
2023/01/10 935 957 930 945 748,700
2023/01/06 924 928 894 919 793,100
2023/01/05 946 964 925 929 852,100
2023/01/04 934 979 931 934 1,060,600

このページの先頭へ