！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,270 | 1,273 | 1,004 | 1,031 | -240 | -18.9 | 9,597,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,594 | 1,623 | 1,208 | 1,271 | -322 | -20.2 | 11,796,500 |
| 24/02 | 1,241 | 1,753 | 1,140 | 1,593 | +326 | +25.7 | 21,366,800 |
| 24/01 | 1,186 | 1,315 | 1,107 | 1,267 | +60 | +5.0 | 10,031,100 |
| 23/12 | 1,231 | 1,313 | 1,157 | 1,207 | -28 | -2.3 | 10,221,300 |
| 23/11 | 1,004 | 1,419 | 960 | 1,235 | +245 | +24.8 | 25,504,000 |
| 23/10 | 1,113 | 1,164 | 934 | 990 | -117 | -10.6 | 10,710,300 |
| 23/09 | 1,041 | 1,172 | 969 | 1,107 | +58 | +5.5 | 17,691,900 |
| 23/08 | 890 | 1,137 | 831 | 1,049 | +166 | +18.8 | 28,322,800 |
| 23/07 | 915 | 981 | 866 | 883 | -25 | -2.8 | 12,519,500 |
| 23/06 | 822 | 952 | 783 | 908 | +94 | +11.6 | 18,029,800 |
| 23/05 | 731 | 829 | 705 | 814 | +87 | +12.0 | 12,319,700 |
| 23/04 | 748 | 783 | 701 | 727 | -14 | -1.9 | 9,074,300 |
| 23/03 | 782 | 814 | 722 | 741 | -44 | -5.6 | 12,744,600 |
| 23/02 | 1,029 | 1,091 | 753 | 785 | -231 | -22.7 | 23,456,600 |
| 23/01 | 934 | 1,067 | 894 | 1,016 | +74 | +7.9 | 20,287,400 |
| 22/12 | 1,070 | 1,255 | 920 | 942 | -81 | -7.9 | 32,940,100 |
| 22/11 | 1,044 | 1,195 | 953 | 1,023 | -32 | -3.0 | 34,129,700 |
| 22/10 | 825 | 1,062 | 809 | 1,055 | +215 | +25.6 | 20,095,400 |
| 22/09 | 1,038 | 1,043 | 833 | 840 | -203 | -19.5 | 15,933,900 |
| 22/08 | 1,081 | 1,370 | 1,000 | 1,043 | -22 | -2.1 | 47,907,700 |
| 22/07 | 868 | 1,089 | 816 | 1,065 | +187 | +21.3 | 35,933,000 |
| 22/06 | 1,071 | 1,087 | 808 | 878 | -184 | -17.3 | 31,762,000 |
| 22/05 | 1,026 | 1,208 | 902 | 1,062 | +26 | +2.5 | 46,828,200 |
| 22/04 | 941 | 1,441 | 912 | 1,036 | +84 | +8.8 | 140,323,900 |
| 22/03 | 900 | 1,014 | 648 | 952 | +112 | +13.3 | 88,826,800 |
| 22/02 | 1,305 | 1,352 | 727 | 840 | -405 | -32.5 | 25,522,000 |
| 22/01 | 1,939 | 2,101 | 1,201 | 1,245 | -693 | -35.8 | 14,501,100 |
| 21/12 | 2,142 | 2,230 | 1,849 | 1,938 | -202 | -9.4 | 16,973,100 |
| 21/11 | 2,865 | 3,470 | 1,982 | 2,140 | -665 | -23.7 | 21,020,800 |
| 21/10 | 2,915 | 3,130 | 2,645 | 2,805 | -160 | -5.4 | 16,237,200 |
▶︎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