!決算発表予定日 2024/05/10
4475東証G貸借
業種 情報・通信業
HENNGE 株価時系列データ
PTS
1,046
円
取引時間外
(23:21)
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) | 704 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
1,753 (24/02/14) | 1,036 (24/04/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/17 | 1,048 | 1,068 | 1,027 | 1,046 | -7 | -0.7 | 399,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/1 | 1,270 | 1,273 | 1,196 | 1,200 | -71 | -5.6 | 902,900 |
3/29 | 1,226 | 1,281 | 1,217 | 1,271 | +62 | +5.1 | 858,700 |
3/28 | 1,246 | 1,254 | 1,208 | 1,209 | -25 | -2.0 | 551,000 |
3/27 | 1,264 | 1,264 | 1,230 | 1,234 | -29 | -2.3 | 455,300 |
3/26 | 1,284 | 1,292 | 1,260 | 1,263 | -13 | -1.0 | 504,700 |
3/25 | 1,311 | 1,315 | 1,275 | 1,276 | -39 | -3.0 | 674,300 |
3/22 | 1,350 | 1,350 | 1,310 | 1,315 | -40 | -3.0 | 729,800 |
3/21 | 1,380 | 1,385 | 1,355 | 1,355 | -2 | -0.2 | 486,900 |
3/19 | 1,376 | 1,386 | 1,338 | 1,357 | -4 | -0.3 | 424,600 |
3/18 | 1,385 | 1,393 | 1,341 | 1,361 | 0 | 0.0 | 608,500 |
3/15 | 1,361 | 1,374 | 1,325 | 1,361 | -21 | -1.5 | 718,900 |
3/14 | 1,382 | 1,395 | 1,357 | 1,382 | -22 | -1.6 | 480,700 |
3/13 | 1,456 | 1,471 | 1,389 | 1,404 | -29 | -2.0 | 545,200 |
3/12 | 1,402 | 1,463 | 1,402 | 1,433 | +11 | +0.8 | 587,900 |
3/11 | 1,367 | 1,445 | 1,366 | 1,422 | +12 | +0.9 | 639,400 |
3/8 | 1,431 | 1,443 | 1,400 | 1,410 | -37 | -2.6 | 593,900 |
3/7 | 1,505 | 1,510 | 1,446 | 1,447 | -31 | -2.1 | 610,100 |
3/6 | 1,495 | 1,541 | 1,468 | 1,478 | -39 | -2.6 | 827,800 |
3/5 | 1,532 | 1,532 | 1,480 | 1,517 | -51 | -3.3 | 455,000 |
▶︎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