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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 903 | 950 | 884 | 948 | 1,039,200 |
| 2024/08/15 | 926 | 926 | 886 | 888 | 1,127,000 |
| 2024/08/14 | 877 | 935 | 833 | 935 | 1,771,100 |
| 2024/08/13 | 884 | 897 | 825 | 862 | 2,717,500 |
| 2024/08/09 | 995 | 1,001 | 954 | 974 | 790,100 |
| 2024/08/08 | 928 | 997 | 921 | 976 | 601,600 |
| 2024/08/07 | 898 | 962 | 894 | 926 | 692,900 |
| 2024/08/06 | 887 | 921 | 875 | 913 | 649,400 |
| 2024/08/05 | 884 | 923 | 826 | 842 | 1,001,000 |
| 2024/08/02 | 991 | 994 | 944 | 944 | 666,300 |
| 2024/08/01 | 1,053 | 1,078 | 1,028 | 1,038 | 409,000 |
| 2024/07/31 | 1,049 | 1,065 | 1,004 | 1,065 | 505,400 |
| 2024/07/30 | 1,094 | 1,094 | 1,041 | 1,056 | 443,100 |
| 2024/07/29 | 1,069 | 1,085 | 1,036 | 1,082 | 522,000 |
| 2024/07/26 | 1,051 | 1,082 | 1,051 | 1,058 | 437,900 |
| 2024/07/25 | 1,034 | 1,080 | 1,029 | 1,058 | 572,900 |
| 2024/07/24 | 1,069 | 1,107 | 1,051 | 1,054 | 445,100 |
| 2024/07/23 | 1,103 | 1,127 | 1,071 | 1,078 | 577,200 |
| 2024/07/22 | 1,082 | 1,090 | 1,047 | 1,088 | 451,200 |
| 2024/07/19 | 1,080 | 1,104 | 1,061 | 1,073 | 691,600 |
| 2024/07/18 | 1,069 | 1,116 | 1,066 | 1,099 | 856,400 |
| 2024/07/17 | 1,048 | 1,102 | 1,038 | 1,082 | 1,383,000 |
| 2024/07/16 | 1,031 | 1,072 | 1,030 | 1,060 | 1,058,000 |
| 2024/07/12 | 923 | 1,019 | 921 | 1,018 | 1,223,400 |
| 2024/07/11 | 911 | 920 | 893 | 914 | 330,000 |
| 2024/07/10 | 936 | 946 | 909 | 912 | 328,200 |
| 2024/07/09 | 938 | 950 | 932 | 939 | 269,400 |
| 2024/07/08 | 928 | 941 | 926 | 935 | 208,400 |
| 2024/07/05 | 913 | 928 | 910 | 916 | 296,700 |
| 2024/07/04 | 914 | 930 | 901 | 920 | 281,600 |
| 2024/07/03 | 889 | 915 | 888 | 908 | 281,800 |
| 2024/07/02 | 891 | 903 | 878 | 897 | 363,500 |
| 2024/07/01 | 946 | 946 | 890 | 890 | 799,200 |
| 2024/06/28 | 953 | 956 | 936 | 942 | 220,200 |
| 2024/06/27 | 958 | 971 | 947 | 949 | 278,300 |
| 2024/06/26 | 962 | 973 | 956 | 961 | 234,200 |
| 2024/06/25 | 946 | 964 | 943 | 962 | 237,600 |
| 2024/06/24 | 937 | 953 | 936 | 947 | 207,500 |
| 2024/06/21 | 930 | 955 | 930 | 937 | 263,200 |
| 2024/06/20 | 912 | 940 | 912 | 928 | 260,300 |
| 2024/06/19 | 929 | 937 | 915 | 915 | 203,300 |
| 2024/06/18 | 944 | 952 | 919 | 926 | 352,100 |
| 2024/06/17 | 951 | 963 | 943 | 949 | 287,000 |
| 2024/06/14 | 934 | 958 | 933 | 948 | 286,100 |
| 2024/06/13 | 947 | 965 | 936 | 947 | 460,000 |
| 2024/06/12 | 956 | 959 | 927 | 932 | 486,600 |
| 2024/06/11 | 945 | 965 | 928 | 960 | 501,100 |
| 2024/06/10 | 974 | 978 | 952 | 955 | 595,700 |
| 2024/06/07 | 982 | 1,012 | 982 | 989 | 365,200 |
| 2024/06/06 | 1,024 | 1,024 | 986 | 987 | 275,300 |
| 2024/06/05 | 1,028 | 1,042 | 1,003 | 1,004 | 296,000 |
| 2024/06/04 | 970 | 1,029 | 969 | 1,028 | 651,900 |
| 2024/06/03 | 1,000 | 1,007 | 970 | 970 | 461,600 |
| 2024/05/31 | 986 | 1,013 | 982 | 1,007 | 465,400 |
| 2024/05/30 | 976 | 992 | 950 | 982 | 620,400 |
| 2024/05/29 | 1,036 | 1,047 | 986 | 990 | 489,300 |
| 2024/05/28 | 1,027 | 1,058 | 1,025 | 1,035 | 357,100 |
| 2024/05/27 | 1,061 | 1,072 | 1,012 | 1,034 | 623,600 |
| 2024/05/24 | 990 | 1,018 | 982 | 1,001 | 215,100 |
| 2024/05/23 | 990 | 999 | 986 | 995 | 183,600 |
| 2024/05/22 | 1,015 | 1,019 | 995 | 995 | 186,000 |
| 2024/05/21 | 1,029 | 1,036 | 1,006 | 1,008 | 350,900 |
| 2024/05/20 | 989 | 1,039 | 989 | 1,033 | 444,400 |
| 2024/05/17 | 1,001 | 1,009 | 971 | 989 | 716,300 |
| 2024/05/16 | 1,038 | 1,042 | 997 | 1,017 | 510,900 |
| 2024/05/15 | 1,097 | 1,105 | 1,018 | 1,028 | 756,800 |
| 2024/05/14 | 1,080 | 1,102 | 1,032 | 1,089 | 602,800 |
| 2024/05/13 | 1,008 | 1,113 | 976 | 1,080 | 1,347,000 |
| 2024/05/10 | 1,130 | 1,136 | 1,094 | 1,098 | 1,325,400 |
| 2024/05/09 | 1,123 | 1,139 | 1,102 | 1,117 | 846,400 |
| 2024/05/08 | 1,104 | 1,127 | 1,093 | 1,108 | 587,300 |
| 2024/05/07 | 1,080 | 1,119 | 1,077 | 1,110 | 876,400 |
| 2024/05/02 | 1,025 | 1,034 | 1,019 | 1,032 | 230,600 |
| 2024/05/01 | 1,020 | 1,039 | 1,011 | 1,034 | 212,600 |
| 2024/04/30 | 1,050 | 1,053 | 1,026 | 1,031 | 262,900 |
| 2024/04/26 | 1,036 | 1,044 | 1,025 | 1,043 | 278,200 |
| 2024/04/25 | 1,036 | 1,058 | 1,028 | 1,037 | 253,900 |
| 2024/04/24 | 1,061 | 1,066 | 1,047 | 1,050 | 270,100 |
| 2024/04/23 | 1,060 | 1,063 | 1,036 | 1,039 | 385,800 |
| 2024/04/22 | 1,024 | 1,052 | 1,020 | 1,052 | 378,700 |
| 2024/04/19 | 1,045 | 1,052 | 1,004 | 1,013 | 538,200 |
| 2024/04/18 | 1,047 | 1,079 | 1,045 | 1,052 | 360,400 |
| 2024/04/17 | 1,048 | 1,068 | 1,027 | 1,046 | 399,600 |
| 2024/04/16 | 1,040 | 1,073 | 1,036 | 1,053 | 463,500 |
| 2024/04/15 | 1,085 | 1,085 | 1,058 | 1,060 | 615,800 |
| 2024/04/12 | 1,120 | 1,147 | 1,112 | 1,112 | 421,000 |
| 2024/04/11 | 1,108 | 1,113 | 1,085 | 1,109 | 424,400 |
| 2024/04/10 | 1,132 | 1,167 | 1,115 | 1,116 | 555,600 |
| 2024/04/09 | 1,123 | 1,139 | 1,116 | 1,123 | 385,300 |
| 2024/04/08 | 1,145 | 1,145 | 1,113 | 1,130 | 420,700 |
| 2024/04/05 | 1,130 | 1,140 | 1,116 | 1,134 | 586,800 |
| 2024/04/04 | 1,191 | 1,196 | 1,156 | 1,158 | 419,200 |
| 2024/04/03 | 1,170 | 1,195 | 1,169 | 1,180 | 504,800 |
| 2024/04/02 | 1,210 | 1,218 | 1,177 | 1,181 | 507,000 |
| 2024/04/01 | 1,270 | 1,273 | 1,196 | 1,200 | 902,900 |
| 2024/03/29 | 1,226 | 1,281 | 1,217 | 1,271 | 858,700 |
| 2024/03/28 | 1,246 | 1,254 | 1,208 | 1,209 | 551,000 |
| 2024/03/27 | 1,264 | 1,264 | 1,230 | 1,234 | 455,300 |
| 2024/03/26 | 1,284 | 1,292 | 1,260 | 1,263 | 504,700 |
| 2024/03/25 | 1,311 | 1,315 | 1,275 | 1,276 | 674,300 |
| 2024/03/22 | 1,350 | 1,350 | 1,310 | 1,315 | 729,800 |
| 2024/03/21 | 1,380 | 1,385 | 1,355 | 1,355 | 486,900 |
| 2024/03/19 | 1,376 | 1,386 | 1,338 | 1,357 | 424,600 |
| 2024/03/18 | 1,385 | 1,393 | 1,341 | 1,361 | 608,500 |
| 2024/03/15 | 1,361 | 1,374 | 1,325 | 1,361 | 718,900 |
| 2024/03/14 | 1,382 | 1,395 | 1,357 | 1,382 | 480,700 |
| 2024/03/13 | 1,456 | 1,471 | 1,389 | 1,404 | 545,200 |
| 2024/03/12 | 1,402 | 1,463 | 1,402 | 1,433 | 587,900 |
| 2024/03/11 | 1,367 | 1,445 | 1,366 | 1,422 | 639,400 |
| 2024/03/08 | 1,431 | 1,443 | 1,400 | 1,410 | 593,900 |
| 2024/03/07 | 1,505 | 1,510 | 1,446 | 1,447 | 610,100 |
| 2024/03/06 | 1,495 | 1,541 | 1,468 | 1,478 | 827,800 |
| 2024/03/05 | 1,532 | 1,532 | 1,480 | 1,517 | 455,000 |
| 2024/03/04 | 1,575 | 1,618 | 1,559 | 1,568 | 465,100 |
| 2024/03/01 | 1,594 | 1,623 | 1,544 | 1,559 | 578,700 |
| 2024/02/29 | 1,694 | 1,694 | 1,593 | 1,593 | 797,600 |
| 2024/02/28 | 1,651 | 1,694 | 1,639 | 1,693 | 561,500 |
| 2024/02/27 | 1,662 | 1,670 | 1,624 | 1,651 | 539,700 |
| 2024/02/26 | 1,685 | 1,724 | 1,657 | 1,675 | 655,200 |
| 2024/02/22 | 1,659 | 1,701 | 1,640 | 1,666 | 783,100 |
| 2024/02/21 | 1,647 | 1,675 | 1,621 | 1,629 | 672,100 |
| 2024/02/20 | 1,699 | 1,748 | 1,663 | 1,683 | 1,051,800 |
| 2024/02/19 | 1,670 | 1,679 | 1,628 | 1,674 | 818,000 |
| 2024/02/16 | 1,595 | 1,672 | 1,567 | 1,660 | 1,135,900 |
| 2024/02/15 | 1,644 | 1,719 | 1,589 | 1,635 | 1,939,500 |
| 2024/02/14 | 1,563 | 1,753 | 1,561 | 1,724 | 6,198,500 |
| 2024/02/13 | 1,316 | 1,463 | 1,299 | 1,463 | 2,522,900 |
| 2024/02/09 | 1,175 | 1,202 | 1,160 | 1,163 | 604,000 |
| 2024/02/08 | 1,183 | 1,196 | 1,140 | 1,169 | 505,400 |
| 2024/02/07 | 1,212 | 1,212 | 1,166 | 1,171 | 533,100 |
| 2024/02/06 | 1,211 | 1,224 | 1,180 | 1,207 | 590,300 |
| 2024/02/05 | 1,196 | 1,239 | 1,192 | 1,230 | 385,500 |
| 2024/02/02 | 1,213 | 1,220 | 1,187 | 1,187 | 426,200 |
| 2024/02/01 | 1,241 | 1,245 | 1,195 | 1,212 | 646,500 |
| 2024/01/31 | 1,245 | 1,267 | 1,218 | 1,267 | 379,700 |
| 2024/01/30 | 1,275 | 1,285 | 1,242 | 1,268 | 355,900 |
| 2024/01/29 | 1,262 | 1,288 | 1,245 | 1,258 | 379,300 |
| 2024/01/26 | 1,266 | 1,315 | 1,241 | 1,262 | 871,500 |
| 2024/01/25 | 1,267 | 1,276 | 1,228 | 1,266 | 939,700 |
| 2024/01/24 | 1,216 | 1,270 | 1,211 | 1,269 | 865,800 |
| 2024/01/23 | 1,224 | 1,225 | 1,187 | 1,203 | 428,100 |
| 2024/01/22 | 1,172 | 1,218 | 1,162 | 1,218 | 464,900 |
| 2024/01/19 | 1,176 | 1,180 | 1,147 | 1,169 | 388,600 |
| 2024/01/18 | 1,197 | 1,201 | 1,142 | 1,155 | 698,800 |
| 2024/01/17 | 1,216 | 1,255 | 1,200 | 1,205 | 612,700 |
| 2024/01/16 | 1,182 | 1,221 | 1,178 | 1,212 | 470,900 |
| 2024/01/15 | 1,199 | 1,199 | 1,162 | 1,189 | 370,900 |
| 2024/01/12 | 1,155 | 1,178 | 1,129 | 1,178 | 477,300 |
| 2024/01/11 | 1,157 | 1,158 | 1,120 | 1,153 | 430,200 |
| 2024/01/10 | 1,131 | 1,158 | 1,130 | 1,146 | 325,700 |
| 2024/01/09 | 1,146 | 1,153 | 1,107 | 1,126 | 402,400 |
| 2024/01/05 | 1,200 | 1,200 | 1,134 | 1,134 | 788,600 |
| 2024/01/04 | 1,186 | 1,217 | 1,161 | 1,213 | 380,100 |