！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
ー
円
(ー)
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) | 705 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,753 (24/02/14) | 1,004 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,050 | 1,053 | 1,026 | 1,031 | -12 | -1.2 | 262,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,575 | 1,618 | 1,559 | 1,568 | +9 | +0.6 | 465,100 |
| 3/1 | 1,594 | 1,623 | 1,544 | 1,559 | -34 | -2.1 | 578,700 |
| 2/29 | 1,694 | 1,694 | 1,593 | 1,593 | -100 | -5.9 | 797,600 |
| 2/28 | 1,651 | 1,694 | 1,639 | 1,693 | +42 | +2.5 | 561,500 |
| 2/27 | 1,662 | 1,670 | 1,624 | 1,651 | -24 | -1.4 | 539,700 |
| 2/26 | 1,685 | 1,724 | 1,657 | 1,675 | +9 | +0.5 | 655,200 |
| 2/22 | 1,659 | 1,701 | 1,640 | 1,666 | +37 | +2.3 | 783,100 |
| 2/21 | 1,647 | 1,675 | 1,621 | 1,629 | -54 | -3.2 | 672,100 |
| 2/20 | 1,699 | 1,748 | 1,663 | 1,683 | +9 | +0.5 | 1,051,800 |
| 2/19 | 1,670 | 1,679 | 1,628 | 1,674 | +14 | +0.8 | 818,000 |
| 2/16 | 1,595 | 1,672 | 1,567 | 1,660 | +25 | +1.5 | 1,135,900 |
| 2/15 | 1,644 | 1,719 | 1,589 | 1,635 | -89 | -5.2 | 1,939,500 |
| 2/14 | 1,563 | 1,753 | 1,561 | 1,724 | +261 | +17.8 | 6,198,500 |
| 2/13 | 1,316 | 1,463 | 1,299 | 1,463 | +300 | +25.8 | 2,522,900 |
| 2/9 | 1,175 | 1,202 | 1,160 | 1,163 | -6 | -0.5 | 604,000 |
| 2/8 | 1,183 | 1,196 | 1,140 | 1,169 | -2 | -0.2 | 505,400 |
| 2/7 | 1,212 | 1,212 | 1,166 | 1,171 | -36 | -3.0 | 533,100 |
| 2/6 | 1,211 | 1,224 | 1,180 | 1,207 | -23 | -1.9 | 590,300 |
| 2/5 | 1,196 | 1,239 | 1,192 | 1,230 | +43 | +3.6 | 385,500 |
| 2/2 | 1,213 | 1,220 | 1,187 | 1,187 | -25 | -2.1 | 426,200 |
| 2/1 | 1,241 | 1,245 | 1,195 | 1,212 | -55 | -4.3 | 646,500 |
| 1/31 | 1,245 | 1,267 | 1,218 | 1,267 | -1 | -0.1 | 379,700 |
▶︎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