！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,050 | 1,053 | 1,026 | 1,031 | -12 | -1.2 | 525,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,024 | 1,066 | 1,020 | 1,043 | +30 | +3.0 | 1,566,700 |
| 4/19 | 1,085 | 1,085 | 1,004 | 1,013 | -99 | -8.9 | 2,377,500 |
| 4/12 | 1,145 | 1,167 | 1,085 | 1,112 | -22 | -1.9 | 2,207,000 |
| 4/5 | 1,270 | 1,273 | 1,116 | 1,134 | -137 | -10.8 | 2,920,700 |
| 3/29 | 1,311 | 1,315 | 1,208 | 1,271 | -44 | -3.4 | 3,044,000 |
| 3/22 | 1,385 | 1,393 | 1,310 | 1,315 | -46 | -3.4 | 2,249,800 |
| 3/15 | 1,367 | 1,471 | 1,325 | 1,361 | -49 | -3.5 | 2,972,100 |
| 3/8 | 1,575 | 1,618 | 1,400 | 1,410 | -149 | -9.6 | 2,951,900 |
| 3/1 | 1,685 | 1,724 | 1,544 | 1,559 | -107 | -6.4 | 3,132,700 |
| 2/22 | 1,670 | 1,748 | 1,621 | 1,666 | +6 | +0.4 | 3,325,000 |
| 2/16 | 1,316 | 1,753 | 1,299 | 1,660 | +497 | +42.7 | 11,796,800 |
| 2/9 | 1,196 | 1,239 | 1,140 | 1,163 | -24 | -2.0 | 2,618,300 |
| 2/2 | 1,262 | 1,288 | 1,187 | 1,187 | -75 | -5.9 | 2,187,600 |
| 1/26 | 1,172 | 1,315 | 1,162 | 1,262 | +93 | +8.0 | 3,570,000 |
| 1/19 | 1,199 | 1,255 | 1,142 | 1,169 | -9 | -0.8 | 2,541,900 |
| 1/12 | 1,146 | 1,178 | 1,107 | 1,178 | +44 | +3.9 | 1,635,600 |
| 1/5 | 1,186 | 1,217 | 1,134 | 1,134 | -73 | -6.1 | 1,168,700 |
| 12/29 | 1,190 | 1,252 | 1,180 | 1,207 | +37 | +3.2 | 1,737,600 |
| 12/22 | 1,195 | 1,280 | 1,170 | 1,170 | -27 | -2.3 | 2,263,500 |
| 12/15 | 1,209 | 1,228 | 1,157 | 1,197 | +3 | +0.3 | 2,514,000 |
| 12/8 | 1,254 | 1,313 | 1,160 | 1,194 | -42 | -3.4 | 3,150,400 |
| 12/1 | 1,339 | 1,395 | 1,207 | 1,236 | -103 | -7.7 | 3,381,400 |
| 11/24 | 1,385 | 1,414 | 1,322 | 1,339 | -36 | -2.6 | 3,160,600 |
| 11/17 | 1,131 | 1,419 | 1,102 | 1,375 | +184 | +15.5 | 11,673,600 |
| 11/10 | 1,057 | 1,200 | 1,056 | 1,191 | +178 | +17.6 | 7,011,600 |
| 11/2 | 960 | 1,013 | 955 | 1,013 | +48 | +5.0 | 1,455,400 |
| 10/27 | 1,016 | 1,023 | 934 | 965 | -66 | -6.4 | 2,302,200 |
| 10/20 | 1,053 | 1,080 | 992 | 1,031 | -40 | -3.7 | 2,108,700 |
| 10/13 | 1,079 | 1,123 | 1,071 | 1,071 | +9 | +0.9 | 1,619,600 |
| 10/6 | 1,113 | 1,164 | 1,024 | 1,062 | -45 | -4.1 | 4,057,000 |
▶︎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