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) | 742 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,753 (24/02/14) | 971 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,029 | 1,036 | 1,006 | 1,008 | -25 | -2.4 | 350,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/30 | 1,275 | 1,285 | 1,242 | 1,268 | +10 | +0.8 | 355,900 |
| 1/29 | 1,262 | 1,288 | 1,245 | 1,258 | -4 | -0.3 | 379,300 |
| 1/26 | 1,266 | 1,315 | 1,241 | 1,262 | -4 | -0.3 | 871,500 |
| 1/25 | 1,267 | 1,276 | 1,228 | 1,266 | -3 | -0.2 | 939,700 |
| 1/24 | 1,216 | 1,270 | 1,211 | 1,269 | +66 | +5.5 | 865,800 |
| 1/23 | 1,224 | 1,225 | 1,187 | 1,203 | -15 | -1.2 | 428,100 |
| 1/22 | 1,172 | 1,218 | 1,162 | 1,218 | +49 | +4.2 | 464,900 |
| 1/19 | 1,176 | 1,180 | 1,147 | 1,169 | +14 | +1.2 | 388,600 |
| 1/18 | 1,197 | 1,201 | 1,142 | 1,155 | -50 | -4.2 | 698,800 |
| 1/17 | 1,216 | 1,255 | 1,200 | 1,205 | -7 | -0.6 | 612,700 |
| 1/16 | 1,182 | 1,221 | 1,178 | 1,212 | +23 | +1.9 | 470,900 |
| 1/15 | 1,199 | 1,199 | 1,162 | 1,189 | +11 | +0.9 | 370,900 |
| 1/12 | 1,155 | 1,178 | 1,129 | 1,178 | +25 | +2.2 | 477,300 |
| 1/11 | 1,157 | 1,158 | 1,120 | 1,153 | +7 | +0.6 | 430,200 |
| 1/10 | 1,131 | 1,158 | 1,130 | 1,146 | +20 | +1.8 | 325,700 |
| 1/9 | 1,146 | 1,153 | 1,107 | 1,126 | -8 | -0.7 | 402,400 |
| 1/5 | 1,200 | 1,200 | 1,134 | 1,134 | -79 | -6.5 | 788,600 |
▶︎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