！決算発表予定日 2025/02/04
4475東証G貸借
業種 情報・通信業
ＨＥＮＮＧＥ 株価時系列データ
PTS
1,177
円
取引時間外
(22:48)
株価は15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) | 825 (24/08/13) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,753 (24/02/14) | 825 (24/08/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,191 | 1,201 | 1,175 | 1,177 | -21 | -1.8 | 398,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,196 | 1,200 | 1,165 | 1,198 | +7 | +0.6 | 603,500 |
| 1/29 | 1,170 | 1,199 | 1,167 | 1,191 | +30 | +2.6 | 654,800 |
| 1/28 | 1,125 | 1,163 | 1,118 | 1,161 | +24 | +2.1 | 502,000 |
| 1/27 | 1,181 | 1,188 | 1,137 | 1,137 | -28 | -2.4 | 648,200 |
| 1/24 | 1,139 | 1,176 | 1,139 | 1,165 | +30 | +2.6 | 485,200 |
| 1/23 | 1,144 | 1,152 | 1,124 | 1,135 | 0 | 0.0 | 313,800 |
| 1/22 | 1,125 | 1,141 | 1,104 | 1,135 | +12 | +1.1 | 439,200 |
| 1/21 | 1,146 | 1,157 | 1,111 | 1,123 | -16 | -1.4 | 439,900 |
| 1/20 | 1,129 | 1,146 | 1,118 | 1,139 | +18 | +1.6 | 258,400 |
| 1/17 | 1,125 | 1,126 | 1,097 | 1,121 | -11 | -1.0 | 297,900 |
| 1/16 | 1,145 | 1,148 | 1,117 | 1,132 | -4 | -0.4 | 393,600 |
| 1/15 | 1,173 | 1,195 | 1,131 | 1,136 | -25 | -2.2 | 379,500 |
| 1/14 | 1,182 | 1,198 | 1,153 | 1,161 | -10 | -0.9 | 506,100 |
| 1/10 | 1,175 | 1,184 | 1,153 | 1,171 | -17 | -1.4 | 353,300 |
| 1/9 | 1,199 | 1,204 | 1,177 | 1,188 | -11 | -0.9 | 306,100 |
| 1/8 | 1,199 | 1,209 | 1,179 | 1,199 | -20 | -1.6 | 274,600 |
| 1/7 | 1,229 | 1,237 | 1,207 | 1,219 | +1 | +0.1 | 346,800 |
| 1/6 | 1,265 | 1,290 | 1,216 | 1,218 | -34 | -2.7 | 554,300 |
| 12/30 | 1,273 | 1,288 | 1,252 | 1,252 | -29 | -2.3 | 432,800 |
| 12/27 | 1,266 | 1,282 | 1,256 | 1,281 | +18 | +1.4 | 264,700 |
| 12/26 | 1,266 | 1,292 | 1,263 | 1,263 | -2 | -0.2 | 414,400 |
| 12/25 | 1,291 | 1,301 | 1,256 | 1,265 | -23 | -1.8 | 526,300 |
| 12/24 | 1,300 | 1,307 | 1,261 | 1,288 | -19 | -1.5 | 792,200 |
| 12/23 | 1,320 | 1,357 | 1,303 | 1,307 | -19 | -1.4 | 576,200 |
| 12/20 | 1,327 | 1,350 | 1,301 | 1,326 | +12 | +0.9 | 484,600 |
| 12/19 | 1,310 | 1,327 | 1,275 | 1,314 | -13 | -1.0 | 639,900 |
| 12/18 | 1,345 | 1,362 | 1,325 | 1,327 | -23 | -1.7 | 377,000 |
| 12/17 | 1,380 | 1,392 | 1,340 | 1,350 | -52 | -3.7 | 469,300 |
| 12/16 | 1,421 | 1,444 | 1,375 | 1,402 | -37 | -2.6 | 529,300 |
| 12/13 | 1,467 | 1,505 | 1,439 | 1,439 | -4 | -0.3 | 828,200 |
▶︎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
