4475 HENNGE(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,450 | 1,461 | 1,397 | 1,451 | 832,500 | 1,451 |
| 2025-04-03 | 1,420 | 1,490 | 1,413 | 1,474 | 663,900 | 1,474 |
| 2025-04-02 | 1,378 | 1,504 | 1,352 | 1,477 | 1,421,500 | 1,477 |
| 2025-04-01 | 1,438 | 1,448 | 1,347 | 1,363 | 640,600 | 1,363 |
| 2025-03-31 | 1,415 | 1,456 | 1,401 | 1,435 | 445,400 | 1,435 |
| 2025-03-28 | 1,452 | 1,510 | 1,444 | 1,451 | 649,800 | 1,451 |
| 2025-03-27 | 1,410 | 1,443 | 1,407 | 1,442 | 277,600 | 1,442 |
| 2025-03-26 | 1,445 | 1,505 | 1,433 | 1,434 | 517,400 | 1,434 |
| 2025-03-25 | 1,466 | 1,532 | 1,447 | 1,457 | 723,400 | 1,457 |
| 2025-03-24 | 1,389 | 1,534 | 1,389 | 1,478 | 1,631,800 | 1,478 |
| 2025-03-21 | 1,410 | 1,426 | 1,360 | 1,369 | 539,000 | 1,369 |
| 2025-03-19 | 1,449 | 1,451 | 1,414 | 1,415 | 352,300 | 1,415 |
| 2025-03-18 | 1,459 | 1,469 | 1,426 | 1,446 | 314,300 | 1,446 |
| 2025-03-17 | 1,455 | 1,486 | 1,438 | 1,465 | 371,000 | 1,465 |
| 2025-03-14 | 1,430 | 1,453 | 1,415 | 1,438 | 272,100 | 1,438 |
| 2025-03-13 | 1,472 | 1,496 | 1,430 | 1,444 | 545,400 | 1,444 |
| 2025-03-12 | 1,407 | 1,469 | 1,399 | 1,464 | 662,200 | 1,464 |
| 2025-03-11 | 1,311 | 1,402 | 1,302 | 1,387 | 719,500 | 1,387 |
| 2025-03-10 | 1,314 | 1,345 | 1,303 | 1,338 | 387,000 | 1,338 |
| 2025-03-07 | 1,310 | 1,361 | 1,308 | 1,316 | 640,200 | 1,316 |
| 2025-03-06 | 1,320 | 1,356 | 1,298 | 1,316 | 524,100 | 1,316 |
| 2025-03-05 | 1,310 | 1,315 | 1,261 | 1,303 | 480,900 | 1,303 |
| 2025-03-04 | 1,312 | 1,316 | 1,257 | 1,291 | 537,300 | 1,291 |
| 2025-03-03 | 1,354 | 1,359 | 1,321 | 1,326 | 446,100 | 1,326 |
| 2025-02-28 | 1,391 | 1,394 | 1,348 | 1,350 | 529,300 | 1,350 |
| 2025-02-27 | 1,410 | 1,430 | 1,391 | 1,404 | 441,500 | 1,404 |
| 2025-02-26 | 1,425 | 1,439 | 1,394 | 1,415 | 464,900 | 1,415 |
| 2025-02-25 | 1,427 | 1,446 | 1,416 | 1,428 | 377,200 | 1,428 |
| 2025-02-21 | 1,465 | 1,508 | 1,436 | 1,447 | 553,700 | 1,447 |
| 2025-02-20 | 1,485 | 1,530 | 1,477 | 1,485 | 623,100 | 1,485 |
| 2025-02-19 | 1,460 | 1,499 | 1,444 | 1,499 | 692,600 | 1,499 |
| 2025-02-18 | 1,595 | 1,596 | 1,484 | 1,484 | 874,100 | 1,484 |
| 2025-02-17 | 1,531 | 1,635 | 1,524 | 1,573 | 724,900 | 1,573 |
| 2025-02-14 | 1,570 | 1,610 | 1,547 | 1,555 | 775,100 | 1,555 |
| 2025-02-13 | 1,540 | 1,562 | 1,501 | 1,550 | 769,400 | 1,550 |
| 2025-02-12 | 1,514 | 1,567 | 1,489 | 1,523 | 1,021,200 | 1,523 |
| 2025-02-10 | 1,450 | 1,544 | 1,447 | 1,498 | 1,456,400 | 1,498 |
| 2025-02-07 | 1,474 | 1,493 | 1,386 | 1,458 | 1,822,200 | 1,458 |
| 2025-02-06 | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | 1,469 |
| 2025-02-05 | 1,474 | 1,490 | 1,461 | 1,490 | 2,297,000 | 1,490 |
| 2025-02-04 | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | 1,190 |
| 2025-02-03 | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | 1,177 |
| 2025-01-31 | 1,191 | 1,201 | 1,175 | 1,177 | 398,700 | 1,177 |
| 2025-01-30 | 1,196 | 1,200 | 1,165 | 1,198 | 603,500 | 1,198 |
| 2025-01-29 | 1,170 | 1,199 | 1,167 | 1,191 | 654,800 | 1,191 |
| 2025-01-28 | 1,125 | 1,163 | 1,118 | 1,161 | 502,000 | 1,161 |
| 2025-01-27 | 1,181 | 1,188 | 1,137 | 1,137 | 648,200 | 1,137 |
| 2025-01-24 | 1,139 | 1,176 | 1,139 | 1,165 | 485,200 | 1,165 |
| 2025-01-23 | 1,144 | 1,152 | 1,124 | 1,135 | 313,800 | 1,135 |
| 2025-01-22 | 1,125 | 1,141 | 1,104 | 1,135 | 439,200 | 1,135 |
| 2025-01-21 | 1,146 | 1,157 | 1,111 | 1,123 | 439,900 | 1,123 |
| 2025-01-20 | 1,129 | 1,146 | 1,118 | 1,139 | 258,400 | 1,139 |
| 2025-01-17 | 1,125 | 1,126 | 1,097 | 1,121 | 297,900 | 1,121 |
| 2025-01-16 | 1,145 | 1,148 | 1,117 | 1,132 | 393,600 | 1,132 |
| 2025-01-15 | 1,173 | 1,195 | 1,131 | 1,136 | 379,500 | 1,136 |
| 2025-01-14 | 1,182 | 1,198 | 1,153 | 1,161 | 506,100 | 1,161 |
| 2025-01-10 | 1,175 | 1,184 | 1,153 | 1,171 | 353,300 | 1,171 |
| 2025-01-09 | 1,199 | 1,204 | 1,177 | 1,188 | 306,100 | 1,188 |
| 2025-01-08 | 1,199 | 1,209 | 1,179 | 1,199 | 274,600 | 1,199 |
| 2025-01-07 | 1,229 | 1,237 | 1,207 | 1,219 | 346,800 | 1,219 |
| 2025-01-06 | 1,265 | 1,290 | 1,216 | 1,218 | 554,300 | 1,218 |
分割・併合履歴 ： [2021-12-29]1株→2株