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
2026/05/26 1,154 1,163 1,085 1,109 594,900
2026/05/25 1,142 1,159 1,133 1,153 631,400
2026/05/22 1,093 1,141 1,091 1,125 510,200
2026/05/21 1,080 1,119 1,069 1,100 401,100
2026/05/20 1,116 1,116 1,060 1,076 523,600
2026/05/19 1,090 1,127 1,088 1,116 482,400
2026/05/18 1,061 1,087 1,050 1,064 315,400
2026/05/15 1,060 1,081 1,040 1,053 446,300
2026/05/14 1,036 1,044 1,026 1,035 304,800
2026/05/13 1,019 1,051 1,016 1,030 288,100
2026/05/12 1,053 1,055 1,011 1,016 449,800
2026/05/11 1,007 1,056 1,002 1,053 725,300
2026/05/08 970 1,008 947 995 1,143,200
2026/05/07 969 989 951 955 479,600
2026/05/01 950 970 948 955 318,700
2026/04/30 951 963 946 955 271,300
2026/04/28 954 974 954 966 303,300
2026/04/27 952 967 944 945 289,000
2026/04/24 972 985 967 967 259,600
2026/04/23 1,010 1,013 969 982 384,300
2026/04/22 980 1,001 977 1,001 384,800
2026/04/21 995 999 977 985 286,100
2026/04/20 998 1,006 983 989 237,800
2026/04/17 1,007 1,018 996 1,007 313,000
2026/04/16 999 1,019 989 996 429,700
2026/04/15 950 979 949 976 338,100
2026/04/14 942 958 938 944 253,900
2026/04/13 925 935 916 927 221,000
2026/04/10 945 957 932 934 298,700
2026/04/09 966 966 941 951 392,900
2026/04/08 958 976 953 973 227,000
2026/04/07 950 974 944 950 190,300
2026/04/06 937 953 935 948 147,400
2026/04/03 946 954 937 947 135,600
2026/03/27 925 948 917 944 196,500
2026/03/26 968 968 930 931 348,300
2026/03/25 963 965 952 954 230,400
2026/03/24 956 970 944 962 210,300
2026/03/23 951 955 933 933 289,700
2026/03/19 969 982 958 962 372,400
2026/03/18 980 992 961 973 294,900
2026/03/17 993 993 971 972 244,100
2026/03/16 979 996 971 986 247,700
2026/03/13 984 1,005 970 973 331,800
2026/03/12 986 1,005 969 984 410,600
2026/03/11 992 1,021 985 1,000 307,600
2026/03/10 1,012 1,013 973 995 403,000
2026/03/09 998 1,008 962 1,008 739,100
2026/03/06 982 1,028 982 1,028 789,300
2026/03/05 952 984 951 955 293,200
2026/03/04 950 969 920 931 582,300
2026/03/03 1,003 1,006 944 950 367,600
2026/03/02 980 1,015 965 997 564,300
2026/02/27 972 1,014 969 1,005 540,200
2026/02/26 944 966 938 963 601,400
2026/02/25 925 943 921 930 386,400
2026/02/24 937 939 880 900 934,900
2026/02/20 989 989 965 982 492,500
2026/02/19 994 1,000 971 992 288,700
2026/02/18 986 995 973 979 349,400
2026/02/17 1,007 1,009 973 986 316,200
2026/02/16 965 1,005 964 1,005 459,900
2026/02/13 990 995 964 964 684,700
2026/02/12 1,021 1,021 993 1,000 687,500
2026/02/10 1,005 1,027 993 1,010 627,900
2026/02/09 992 1,006 972 997 676,300
2026/02/06 1,022 1,023 956 977 1,136,800
2026/02/05 1,036 1,050 999 1,018 1,886,200
2026/02/04 1,170 1,177 1,134 1,138 1,148,300
2026/02/03 1,200 1,214 1,178 1,190 532,000
2026/02/02 1,173 1,195 1,151 1,172 493,200
2026/01/30 1,164 1,172 1,131 1,162 411,600
2026/01/29 1,186 1,186 1,153 1,168 519,300
2026/01/28 1,195 1,200 1,175 1,191 372,200
2026/01/27 1,220 1,231 1,206 1,207 270,100
2026/01/26 1,243 1,245 1,214 1,216 383,200
2026/01/23 1,265 1,278 1,245 1,251 438,100
2026/01/22 1,281 1,282 1,251 1,251 372,000
2026/01/21 1,288 1,290 1,259 1,274 361,200
2026/01/20 1,312 1,322 1,295 1,300 305,600
2026/01/19 1,320 1,321 1,301 1,311 189,000
2026/01/16 1,325 1,345 1,302 1,320 381,500
2026/01/15 1,296 1,329 1,291 1,327 336,800
2026/01/14 1,319 1,330 1,290 1,290 434,800
2026/01/13 1,335 1,339 1,303 1,323 476,700
2026/01/09 1,322 1,332 1,304 1,318 337,100
2026/01/08 1,295 1,328 1,290 1,325 418,700
2026/01/07 1,280 1,300 1,264 1,284 300,100
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

このページの先頭へ