4475東証G貸借
業種 情報・通信業
ＨＥＮＮＧＥ 株価時系列データ
PTS
974
円
(22:56)
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) | 802 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,753 (24/02/14) | 950 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,000 | 1,007 | 970 | 970 | -37 | -3.7 | 923,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 748 | 776 | 701 | 711 | -30 | -4.1 | 3,012,100 |
| 3/31 | 770 | 770 | 730 | 741 | -31 | -4.0 | 2,113,400 |
| 3/24 | 784 | 814 | 758 | 772 | -8 | -1.0 | 2,672,600 |
| 3/17 | 762 | 784 | 722 | 780 | +3 | +0.4 | 3,373,800 |
| 3/10 | 799 | 800 | 773 | 777 | -10 | -1.3 | 2,712,800 |
| 3/3 | 781 | 804 | 757 | 787 | -9 | -1.1 | 3,751,000 |
| 2/24 | 833 | 833 | 753 | 796 | -39 | -4.7 | 5,987,000 |
| 2/17 | 918 | 918 | 820 | 835 | -171 | -17.0 | 9,229,100 |
| 2/10 | 1,061 | 1,064 | 997 | 1,006 | -59 | -5.5 | 3,189,000 |
| 2/3 | 1,022 | 1,091 | 995 | 1,065 | +55 | +5.5 | 5,517,400 |
| 1/27 | 999 | 1,067 | 987 | 1,010 | +25 | +2.5 | 6,210,200 |
| 1/20 | 925 | 1,010 | 914 | 985 | +59 | +6.4 | 5,527,000 |
| 1/13 | 935 | 969 | 912 | 926 | +7 | +0.8 | 3,499,500 |
| 1/6 | 934 | 979 | 894 | 919 | -23 | -2.4 | 2,705,800 |
| 12/30 | 971 | 997 | 920 | 942 | -46 | -4.7 | 5,428,800 |
| 12/23 | 1,169 | 1,199 | 986 | 988 | -203 | -17.0 | 5,828,800 |
| 12/16 | 1,151 | 1,255 | 1,132 | 1,191 | +14 | +1.2 | 10,077,600 |
| 12/9 | 1,104 | 1,195 | 1,051 | 1,177 | +53 | +4.7 | 7,474,600 |
| 12/2 | 1,150 | 1,165 | 1,014 | 1,124 | -6 | -0.5 | 9,576,300 |
| 11/25 | 1,010 | 1,160 | 988 | 1,130 | +174 | +18.2 | 11,269,700 |
| 11/18 | 1,135 | 1,195 | 953 | 956 | -200 | -17.3 | 11,096,200 |
| 11/11 | 1,023 | 1,158 | 1,018 | 1,156 | +135 | +13.2 | 4,571,900 |
| 11/4 | 1,052 | 1,076 | 996 | 1,021 | -13 | -1.3 | 2,415,700 |
| 10/28 | 1,050 | 1,062 | 985 | 1,034 | -10 | -1.0 | 4,823,300 |
| 10/21 | 937 | 1,055 | 928 | 1,044 | +100 | +10.6 | 7,491,700 |
| 10/14 | 880 | 948 | 861 | 944 | +55 | +6.2 | 3,007,200 |
| 10/7 | 825 | 944 | 809 | 889 | +49 | +5.8 | 4,103,400 |
| 9/30 | 886 | 924 | 833 | 840 | -64 | -7.1 | 2,874,100 |
| 9/22 | 916 | 930 | 884 | 904 | -11 | -1.2 | 1,968,600 |
| 9/16 | 983 | 1,023 | 914 | 915 | -38 | -4.0 | 4,297,000 |
▶︎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