4475 HENNGE(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,025 | 1,034 | 1,019 | 1,032 | 230,600 | 1,032 |
| 2024-05-01 | 1,020 | 1,039 | 1,011 | 1,034 | 212,600 | 1,034 |
| 2024-04-30 | 1,050 | 1,053 | 1,026 | 1,031 | 262,900 | 1,031 |
| 2024-04-26 | 1,036 | 1,044 | 1,025 | 1,043 | 278,200 | 1,043 |
| 2024-04-25 | 1,036 | 1,058 | 1,028 | 1,037 | 253,900 | 1,037 |
| 2024-04-24 | 1,061 | 1,066 | 1,047 | 1,050 | 270,100 | 1,050 |
| 2024-04-23 | 1,060 | 1,063 | 1,036 | 1,039 | 385,800 | 1,039 |
| 2024-04-22 | 1,024 | 1,052 | 1,020 | 1,052 | 378,700 | 1,052 |
| 2024-04-19 | 1,045 | 1,052 | 1,004 | 1,013 | 538,200 | 1,013 |
| 2024-04-18 | 1,047 | 1,079 | 1,045 | 1,052 | 360,400 | 1,052 |
| 2024-04-17 | 1,048 | 1,068 | 1,027 | 1,046 | 399,600 | 1,046 |
| 2024-04-16 | 1,040 | 1,073 | 1,036 | 1,053 | 463,500 | 1,053 |
| 2024-04-15 | 1,085 | 1,085 | 1,058 | 1,060 | 615,800 | 1,060 |
| 2024-04-12 | 1,120 | 1,147 | 1,112 | 1,112 | 421,000 | 1,112 |
| 2024-04-11 | 1,108 | 1,113 | 1,085 | 1,109 | 424,400 | 1,109 |
| 2024-04-10 | 1,132 | 1,167 | 1,115 | 1,116 | 555,600 | 1,116 |
| 2024-04-09 | 1,123 | 1,139 | 1,116 | 1,123 | 385,300 | 1,123 |
| 2024-04-08 | 1,145 | 1,145 | 1,113 | 1,130 | 420,700 | 1,130 |
| 2024-04-05 | 1,130 | 1,140 | 1,116 | 1,134 | 586,800 | 1,134 |
| 2024-04-04 | 1,191 | 1,196 | 1,156 | 1,158 | 419,200 | 1,158 |
| 2024-04-03 | 1,170 | 1,195 | 1,169 | 1,180 | 504,800 | 1,180 |
| 2024-04-02 | 1,210 | 1,218 | 1,177 | 1,181 | 507,000 | 1,181 |
| 2024-04-01 | 1,270 | 1,273 | 1,196 | 1,200 | 902,900 | 1,200 |
| 2024-03-29 | 1,226 | 1,281 | 1,217 | 1,271 | 858,700 | 1,271 |
| 2024-03-28 | 1,246 | 1,254 | 1,208 | 1,209 | 551,000 | 1,209 |
| 2024-03-27 | 1,264 | 1,264 | 1,230 | 1,234 | 455,300 | 1,234 |
| 2024-03-26 | 1,284 | 1,292 | 1,260 | 1,263 | 504,700 | 1,263 |
| 2024-03-25 | 1,311 | 1,315 | 1,275 | 1,276 | 674,300 | 1,276 |
| 2024-03-22 | 1,350 | 1,350 | 1,310 | 1,315 | 729,800 | 1,315 |
| 2024-03-21 | 1,380 | 1,385 | 1,355 | 1,355 | 486,900 | 1,355 |
| 2024-03-19 | 1,376 | 1,386 | 1,338 | 1,357 | 424,600 | 1,357 |
| 2024-03-18 | 1,385 | 1,393 | 1,341 | 1,361 | 608,500 | 1,361 |
| 2024-03-15 | 1,361 | 1,374 | 1,325 | 1,361 | 718,900 | 1,361 |
| 2024-03-14 | 1,382 | 1,395 | 1,357 | 1,382 | 480,700 | 1,382 |
| 2024-03-13 | 1,456 | 1,471 | 1,389 | 1,404 | 545,200 | 1,404 |
| 2024-03-12 | 1,402 | 1,463 | 1,402 | 1,433 | 587,900 | 1,433 |
| 2024-03-11 | 1,367 | 1,445 | 1,366 | 1,422 | 639,400 | 1,422 |
| 2024-03-08 | 1,431 | 1,443 | 1,400 | 1,410 | 593,900 | 1,410 |
| 2024-03-07 | 1,505 | 1,510 | 1,446 | 1,447 | 610,100 | 1,447 |
| 2024-03-06 | 1,495 | 1,541 | 1,468 | 1,478 | 827,800 | 1,478 |
| 2024-03-05 | 1,532 | 1,532 | 1,480 | 1,517 | 455,000 | 1,517 |
| 2024-03-04 | 1,575 | 1,618 | 1,559 | 1,568 | 465,100 | 1,568 |
| 2024-03-01 | 1,594 | 1,623 | 1,544 | 1,559 | 578,700 | 1,559 |
| 2024-02-29 | 1,694 | 1,694 | 1,593 | 1,593 | 797,600 | 1,593 |
| 2024-02-28 | 1,651 | 1,694 | 1,639 | 1,693 | 561,500 | 1,693 |
| 2024-02-27 | 1,662 | 1,670 | 1,624 | 1,651 | 539,700 | 1,651 |
| 2024-02-26 | 1,685 | 1,724 | 1,657 | 1,675 | 655,200 | 1,675 |
| 2024-02-22 | 1,659 | 1,701 | 1,640 | 1,666 | 783,100 | 1,666 |
| 2024-02-21 | 1,647 | 1,675 | 1,621 | 1,629 | 672,100 | 1,629 |
| 2024-02-20 | 1,699 | 1,748 | 1,663 | 1,683 | 1,051,800 | 1,683 |
| 2024-02-19 | 1,670 | 1,679 | 1,628 | 1,674 | 818,000 | 1,674 |
| 2024-02-16 | 1,595 | 1,672 | 1,567 | 1,660 | 1,135,900 | 1,660 |
| 2024-02-15 | 1,644 | 1,719 | 1,589 | 1,635 | 1,939,500 | 1,635 |
| 2024-02-14 | 1,563 | 1,753 | 1,561 | 1,724 | 6,198,500 | 1,724 |
| 2024-02-13 | 1,316 | 1,463 | 1,299 | 1,463 | 2,522,900 | 1,463 |
| 2024-02-09 | 1,175 | 1,202 | 1,160 | 1,163 | 604,000 | 1,163 |
| 2024-02-08 | 1,183 | 1,196 | 1,140 | 1,169 | 505,400 | 1,169 |
| 2024-02-07 | 1,212 | 1,212 | 1,166 | 1,171 | 533,100 | 1,171 |
| 2024-02-06 | 1,211 | 1,224 | 1,180 | 1,207 | 590,300 | 1,207 |
| 2024-02-05 | 1,196 | 1,239 | 1,192 | 1,230 | 385,500 | 1,230 |
| 2024-02-02 | 1,213 | 1,220 | 1,187 | 1,187 | 426,200 | 1,187 |
| 2024-02-01 | 1,241 | 1,245 | 1,195 | 1,212 | 646,500 | 1,212 |
| 2024-01-31 | 1,245 | 1,267 | 1,218 | 1,267 | 379,700 | 1,267 |
| 2024-01-30 | 1,275 | 1,285 | 1,242 | 1,268 | 355,900 | 1,268 |
| 2024-01-29 | 1,262 | 1,288 | 1,245 | 1,258 | 379,300 | 1,258 |
| 2024-01-26 | 1,266 | 1,315 | 1,241 | 1,262 | 871,500 | 1,262 |
| 2024-01-25 | 1,267 | 1,276 | 1,228 | 1,266 | 939,700 | 1,266 |
| 2024-01-24 | 1,216 | 1,270 | 1,211 | 1,269 | 865,800 | 1,269 |
| 2024-01-23 | 1,224 | 1,225 | 1,187 | 1,203 | 428,100 | 1,203 |
| 2024-01-22 | 1,172 | 1,218 | 1,162 | 1,218 | 464,900 | 1,218 |
| 2024-01-19 | 1,176 | 1,180 | 1,147 | 1,169 | 388,600 | 1,169 |
| 2024-01-18 | 1,197 | 1,201 | 1,142 | 1,155 | 698,800 | 1,155 |
| 2024-01-17 | 1,216 | 1,255 | 1,200 | 1,205 | 612,700 | 1,205 |
| 2024-01-16 | 1,182 | 1,221 | 1,178 | 1,212 | 470,900 | 1,212 |
| 2024-01-15 | 1,199 | 1,199 | 1,162 | 1,189 | 370,900 | 1,189 |
| 2024-01-12 | 1,155 | 1,178 | 1,129 | 1,178 | 477,300 | 1,178 |
| 2024-01-11 | 1,157 | 1,158 | 1,120 | 1,153 | 430,200 | 1,153 |
| 2024-01-10 | 1,131 | 1,158 | 1,130 | 1,146 | 325,700 | 1,146 |
| 2024-01-09 | 1,146 | 1,153 | 1,107 | 1,126 | 402,400 | 1,126 |
| 2024-01-05 | 1,200 | 1,200 | 1,134 | 1,134 | 788,600 | 1,134 |
| 2024-01-04 | 1,186 | 1,217 | 1,161 | 1,213 | 380,100 | 1,213 |
分割・併合履歴 ： [2021-12-29]1株→2株
