4475東証G貸借
業種 情報・通信業
ＨＥＮＮＧＥ 株価時系列データ
PTS
1,010.4
円
(14:58)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,020 | 1,139 | 971 | 1,008 | -23 | -2.2 | 8,807,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,915 | 3,130 | 2,645 | 2,805 | -160 | -5.4 | 16,237,200 |
| 21/09 | 2,390 | 3,725 | 2,390 | 2,965 | +540 | +22.3 | 44,543,200 |
| 21/08 | 1,610 | 2,675 | 1,393 | 2,425 | +803 | +49.5 | 29,809,800 |
| 21/07 | 1,885 | 1,967 | 1,617 | 1,622 | -280 | -14.7 | 8,206,200 |
| 21/06 | 2,505 | 2,555 | 1,885 | 1,902 | -623 | -24.7 | 17,952,400 |
| 21/05 | 3,790 | 3,790 | 2,310 | 2,525 | -1,375 | -35.3 | 15,580,400 |
| 21/04 | 3,770 | 4,895 | 3,665 | 3,900 | +205 | +5.6 | 9,913,000 |
| 21/03 | 3,895 | 3,910 | 3,315 | 3,695 | -130 | -3.4 | 10,426,800 |
| 21/02 | 4,195 | 4,610 | 3,755 | 3,825 | -305 | -7.4 | 13,269,600 |
| 21/01 | 4,180 | 5,305 | 3,810 | 4,130 | -30 | -0.7 | 15,086,400 |
| 20/12 | 3,670 | 4,320 | 2,925 | 4,160 | +640 | +18.2 | 16,558,200 |
| 20/11 | 3,825 | 4,250 | 3,055 | 3,520 | -280 | -7.4 | 23,423,000 |
| 20/10 | 3,500 | 4,880 | 3,370 | 3,800 | +425 | +12.6 | 43,077,200 |
| 20/09 | 2,625 | 3,690 | 2,375 | 3,375 | +820 | +32.1 | 21,403,200 |
| 20/08 | 2,497 | 3,175 | 2,332 | 2,555 | +118 | +4.8 | 14,974,200 |
| 20/07 | 2,487 | 2,770 | 2,190 | 2,437 | +20 | +0.8 | 10,856,000 |
| 20/06 | 1,842 | 2,795 | 1,812 | 2,417 | +640 | +36.0 | 15,547,400 |
| 20/05 | 1,381 | 1,935 | 1,356 | 1,777 | +387 | +27.8 | 10,720,600 |
| 20/04 | 1,306 | 1,655 | 1,250 | 1,390 | +84 | +6.4 | 8,395,000 |
| 20/03 | 1,439 | 1,710 | 886 | 1,306 | -93 | -6.7 | 11,704,000 |
| 20/02 | 942 | 1,620 | 925 | 1,399 | +451 | +47.6 | 11,138,800 |
| 20/01 | 919 | 1,114 | 915 | 948 | -11 | -1.2 | 11,375,200 |
| 19/12 | 900 | 970 | 799 | 959 | +42 | +4.6 | 5,377,400 |
| 19/11 | 730 | 929 | 702 | 917 | +185 | +25.3 | 5,161,600 |
| 19/10 | 1,000 | 1,039 | 727 | 732 | ー | ー | 20,105,200 |
▶︎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