4475東証G貸借
業種 情報・通信業
HENNGE 株価時系列データ
PTS
986.3
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,753 (24/02/14) | 742 (23/05/26) |
年初来高値 | 年初来安値 |
---|---|
1,753 (24/02/14) | 976 (24/05/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,001 | 1,009 | 971 | 989 | -28 | -2.8 | 716,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 1,038 | 1,042 | 997 | 1,017 | -11 | -1.1 | 510,900 |
5/15 | 1,097 | 1,105 | 1,018 | 1,028 | -61 | -5.6 | 756,800 |
5/14 | 1,080 | 1,102 | 1,032 | 1,089 | +9 | +0.8 | 602,800 |
5/13 | 1,008 | 1,113 | 976 | 1,080 | -18 | -1.6 | 1,347,000 |
5/10 | 1,130 | 1,136 | 1,094 | 1,098 | -19 | -1.7 | 1,325,400 |
5/9 | 1,123 | 1,139 | 1,102 | 1,117 | +9 | +0.8 | 846,400 |
5/8 | 1,104 | 1,127 | 1,093 | 1,108 | -2 | -0.2 | 587,300 |
5/7 | 1,080 | 1,119 | 1,077 | 1,110 | +78 | +7.6 | 876,400 |
5/2 | 1,025 | 1,034 | 1,019 | 1,032 | -2 | -0.2 | 230,600 |
5/1 | 1,020 | 1,039 | 1,011 | 1,034 | +3 | +0.3 | 212,600 |
4/30 | 1,050 | 1,053 | 1,026 | 1,031 | -12 | -1.2 | 262,900 |
4/26 | 1,036 | 1,044 | 1,025 | 1,043 | +6 | +0.6 | 278,200 |
4/25 | 1,036 | 1,058 | 1,028 | 1,037 | -13 | -1.2 | 253,900 |
4/24 | 1,061 | 1,066 | 1,047 | 1,050 | +11 | +1.1 | 270,100 |
4/23 | 1,060 | 1,063 | 1,036 | 1,039 | -13 | -1.2 | 385,800 |
4/22 | 1,024 | 1,052 | 1,020 | 1,052 | +39 | +3.9 | 378,700 |
4/19 | 1,045 | 1,052 | 1,004 | 1,013 | -39 | -3.7 | 538,200 |
4/18 | 1,047 | 1,079 | 1,045 | 1,052 | +6 | +0.6 | 360,400 |
4/17 | 1,048 | 1,068 | 1,027 | 1,046 | -7 | -0.7 | 399,600 |
4/16 | 1,040 | 1,073 | 1,036 | 1,053 | -7 | -0.7 | 463,500 |
4/15 | 1,085 | 1,085 | 1,058 | 1,060 | -52 | -4.7 | 615,800 |
4/12 | 1,120 | 1,147 | 1,112 | 1,112 | +3 | +0.3 | 421,000 |
4/11 | 1,108 | 1,113 | 1,085 | 1,109 | -7 | -0.6 | 424,400 |
4/10 | 1,132 | 1,167 | 1,115 | 1,116 | -7 | -0.6 | 555,600 |
4/9 | 1,123 | 1,139 | 1,116 | 1,123 | -7 | -0.6 | 385,300 |
4/8 | 1,145 | 1,145 | 1,113 | 1,130 | -4 | -0.4 | 420,700 |
4/5 | 1,130 | 1,140 | 1,116 | 1,134 | -24 | -2.1 | 586,800 |
4/4 | 1,191 | 1,196 | 1,156 | 1,158 | -22 | -1.9 | 419,200 |
4/3 | 1,170 | 1,195 | 1,169 | 1,180 | -1 | -0.1 | 504,800 |
4/2 | 1,210 | 1,218 | 1,177 | 1,181 | -19 | -1.6 | 507,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて