4475 HENNGE(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,248	1,251	1,201	1,207	330,400	1,207
2023-12-28	1,237	1,252	1,191	1,252	462,400	1,252
2023-12-27	1,204	1,244	1,201	1,241	450,400	1,241
2023-12-26	1,183	1,215	1,182	1,194	248,600	1,194
2023-12-25	1,190	1,197	1,180	1,195	245,800	1,195
2023-12-22	1,230	1,240	1,170	1,170	517,600	1,170
2023-12-21	1,220	1,245	1,218	1,226	274,900	1,226
2023-12-20	1,265	1,280	1,234	1,240	637,400	1,240
2023-12-19	1,195	1,260	1,195	1,260	535,700	1,260
2023-12-18	1,195	1,209	1,175	1,195	297,900	1,195
2023-12-15	1,185	1,213	1,179	1,197	509,600	1,197
2023-12-14	1,191	1,224	1,164	1,178	672,900	1,178
2023-12-13	1,175	1,184	1,157	1,166	479,400	1,166
2023-12-12	1,216	1,218	1,168	1,171	477,900	1,171
2023-12-11	1,209	1,228	1,184	1,186	374,200	1,186
2023-12-08	1,160	1,208	1,160	1,194	482,600	1,194
2023-12-07	1,200	1,209	1,178	1,188	527,800	1,188
2023-12-06	1,256	1,282	1,217	1,224	645,500	1,224
2023-12-05	1,277	1,313	1,233	1,243	792,400	1,243
2023-12-04	1,254	1,300	1,230	1,286	702,100	1,286
2023-12-01	1,231	1,245	1,207	1,236	555,800	1,236
2023-11-30	1,297	1,299	1,224	1,235	584,700	1,235
2023-11-29	1,268	1,300	1,258	1,286	693,800	1,286
2023-11-28	1,339	1,341	1,272	1,273	664,500	1,273
2023-11-27	1,339	1,395	1,327	1,333	882,600	1,333
2023-11-24	1,350	1,354	1,323	1,339	583,300	1,339
2023-11-22	1,383	1,389	1,322	1,340	812,700	1,340
2023-11-21	1,385	1,406	1,366	1,395	694,300	1,395
2023-11-20	1,385	1,414	1,355	1,372	1,070,300	1,372
2023-11-17	1,339	1,384	1,316	1,375	1,347,800	1,375
2023-11-16	1,397	1,397	1,312	1,341	1,297,700	1,341
2023-11-15	1,396	1,419	1,356	1,389	1,884,600	1,389
2023-11-14	1,322	1,378	1,276	1,344	2,372,900	1,344
2023-11-13	1,131	1,332	1,102	1,305	4,770,600	1,305
2023-11-10	1,155	1,200	1,151	1,191	2,503,700	1,191
2023-11-09	1,152	1,174	1,124	1,173	843,300	1,173
2023-11-08	1,150	1,179	1,132	1,153	1,067,500	1,153
2023-11-07	1,123	1,152	1,105	1,139	1,052,700	1,139
2023-11-06	1,057	1,133	1,056	1,128	1,544,400	1,128
2023-11-02	985	1,013	978	1,013	374,900	1,013
2023-11-01	1,004	1,004	960	973	457,700	973
2023-10-31	970	990	955	990	281,000	990
2023-10-30	960	999	956	976	341,800	976
2023-10-27	969	973	939	965	315,400	965
2023-10-26	957	988	953	960	310,800	960
2023-10-25	1,007	1,011	982	982	355,700	982
2023-10-24	976	1,007	934	1,003	578,300	1,003
2023-10-23	1,016	1,023	944	952	742,000	952
2023-10-20	1,001	1,037	992	1,031	435,500	1,031
2023-10-19	1,050	1,056	1,015	1,015	489,500	1,015
2023-10-18	1,075	1,078	1,056	1,075	277,600	1,075
2023-10-17	1,060	1,080	1,057	1,071	381,200	1,071
2023-10-16	1,053	1,066	1,035	1,044	524,900	1,044
2023-10-13	1,083	1,089	1,071	1,071	348,200	1,071
2023-10-12	1,103	1,117	1,086	1,092	374,100	1,092
2023-10-11	1,105	1,123	1,094	1,105	389,400	1,105
2023-10-10	1,079	1,110	1,072	1,103	507,900	1,103
2023-10-06	1,075	1,078	1,024	1,062	714,100	1,062
2023-10-05	1,054	1,078	1,054	1,075	436,800	1,075
2023-10-04	1,078	1,085	1,038	1,039	785,500	1,039
2023-10-03	1,100	1,128	1,071	1,102	802,400	1,102
2023-10-02	1,113	1,164	1,107	1,110	1,318,200	1,110
2023-09-29	1,072	1,143	1,072	1,107	1,672,800	1,107
2023-09-28	1,076	1,105	1,059	1,062	823,800	1,062
2023-09-27	1,037	1,060	1,025	1,055	559,500	1,055
2023-09-26	1,039	1,061	1,037	1,054	479,200	1,054
2023-09-25	997	1,044	997	1,039	569,400	1,039
2023-09-22	975	1,016	974	1,001	439,800	1,001
2023-09-21	991	998	969	981	544,600	981
2023-09-20	1,008	1,013	990	1,006	516,100	1,006
2023-09-19	1,039	1,039	996	1,018	808,400	1,018
2023-09-15	1,072	1,075	1,040	1,049	704,800	1,049
2023-09-14	1,071	1,085	1,042	1,064	896,200	1,064
2023-09-13	1,041	1,099	1,035	1,080	947,300	1,080
2023-09-12	1,080	1,100	1,046	1,046	733,500	1,046
2023-09-11	1,127	1,147	1,066	1,068	1,435,700	1,068
2023-09-08	1,093	1,135	1,092	1,125	729,500	1,125
2023-09-07	1,136	1,159	1,103	1,110	1,201,800	1,110
2023-09-06	1,132	1,172	1,121	1,138	1,434,300	1,138
2023-09-05	1,045	1,136	1,045	1,127	1,752,700	1,127
2023-09-04	1,057	1,067	1,036	1,049	506,600	1,049
2023-09-01	1,041	1,048	1,013	1,040	935,900	1,040
2023-08-31	1,070	1,077	1,041	1,049	801,100	1,049
2023-08-30	1,080	1,119	1,064	1,075	1,666,300	1,075
2023-08-29	1,022	1,078	1,016	1,070	1,093,400	1,070
2023-08-28	1,026	1,062	1,001	1,007	1,047,900	1,007
2023-08-25	1,015	1,030	998	1,003	693,900	1,003
2023-08-24	1,092	1,093	1,023	1,025	1,203,900	1,025
2023-08-23	1,086	1,111	1,063	1,086	1,291,000	1,086
2023-08-22	1,044	1,095	1,018	1,074	1,789,400	1,074
2023-08-21	994	1,047	989	1,035	1,272,000	1,035
2023-08-18	975	1,031	960	996	1,240,800	996
2023-08-17	1,015	1,027	945	999	1,920,500	999
2023-08-16	1,090	1,103	1,019	1,036	2,431,000	1,036
2023-08-15	1,011	1,137	967	1,099	6,199,900	1,099
2023-08-14	950	1,001	949	1,001	2,943,800	1,001
2023-08-10	834	856	831	851	490,300	851
2023-08-09	848	856	846	848	195,800	848
2023-08-08	863	870	843	855	376,900	855
2023-08-07	850	872	848	866	241,300	866
2023-08-04	852	869	844	863	416,000	863
2023-08-03	859	873	853	858	383,100	858
2023-08-02	874	882	865	868	280,400	868
2023-08-01	890	896	877	880	344,100	880
2023-07-31	876	892	875	883	409,400	883
2023-07-28	893	900	870	886	551,000	886
2023-07-27	868	907	866	906	551,100	906
2023-07-26	885	893	868	871	362,600	871
2023-07-25	901	902	875	890	660,000	890
2023-07-24	902	921	897	913	404,600	913
2023-07-21	897	902	887	898	490,300	898
2023-07-20	898	914	880	912	533,700	912
2023-07-19	935	935	901	905	643,700	905
2023-07-18	938	945	921	932	334,200	932
2023-07-14	955	963	929	929	631,800	929
2023-07-13	926	941	916	940	519,200	940
2023-07-12	944	946	911	915	454,700	915
2023-07-11	917	955	917	942	760,800	942
2023-07-10	930	937	899	911	648,500	911
2023-07-07	913	939	910	929	442,600	929
2023-07-06	915	948	913	924	629,500	924
2023-07-05	945	951	923	930	630,000	930
2023-07-04	968	981	925	949	1,368,400	949
2023-07-03	915	971	914	968	1,493,400	968
2023-06-30	880	910	869	908	577,600	908
2023-06-29	892	914	887	893	856,700	893
2023-06-28	865	891	859	882	775,600	882
2023-06-27	834	864	830	852	626,100	852
2023-06-26	858	871	841	846	700,700	846
2023-06-23	901	905	859	873	874,500	873
2023-06-22	886	908	883	890	724,900	890
2023-06-21	938	938	896	909	982,000	909
2023-06-20	905	924	887	924	811,900	924
2023-06-19	940	940	905	915	1,222,500	915
2023-06-16	889	936	887	936	909,500	936
2023-06-15	924	926	876	881	914,600	881
2023-06-14	947	952	913	926	880,100	926
2023-06-13	930	943	918	939	1,156,000	939
2023-06-12	863	914	854	908	1,046,900	908
2023-06-09	863	877	845	855	667,100	855
2023-06-08	853	867	831	854	700,300	854
2023-06-07	871	898	846	855	1,035,300	855
2023-06-06	853	865	841	861	743,800	861
2023-06-05	812	858	802	851	1,179,300	851
2023-06-02	802	808	783	800	263,100	800
2023-06-01	822	830	797	802	381,300	802
2023-05-31	814	829	806	814	500,000	814
2023-05-30	764	816	758	816	1,048,300	816
2023-05-29	760	766	747	760	331,400	760
2023-05-26	789	791	742	745	898,900	745
2023-05-25	812	818	791	793	320,800	793
2023-05-24	793	814	787	803	352,300	803
2023-05-23	820	827	797	797	712,700	797
2023-05-22	818	819	797	812	388,000	812
2023-05-19	799	820	787	818	637,400	818
2023-05-18	822	827	790	796	646,000	796
2023-05-17	780	829	768	807	1,235,300	807
2023-05-16	785	802	747	780	1,260,800	780
2023-05-15	739	785	725	778	1,722,700	778
2023-05-12	716	741	710	739	616,900	739
2023-05-11	719	727	712	713	234,300	713
2023-05-10	724	724	711	713	177,800	713
2023-05-09	718	731	717	719	182,400	719
2023-05-08	715	728	715	717	273,700	717
2023-05-02	712	717	705	715	310,100	715
2023-05-01	731	739	710	711	469,900	711
2023-04-28	720	730	704	727	445,200	727
2023-04-27	717	721	707	715	364,300	715
2023-04-26	718	721	710	721	366,100	721
2023-04-25	742	742	725	727	180,600	727
2023-04-24	743	750	730	735	238,500	735
2023-04-21	756	763	731	731	385,100	731
2023-04-20	755	770	751	760	298,400	760
2023-04-19	775	781	760	767	434,700	767
2023-04-18	752	783	752	780	598,500	780
2023-04-17	756	758	742	757	309,400	757
2023-04-14	748	760	742	757	756,800	757
2023-04-13	712	738	710	733	499,900	733
2023-04-12	717	724	709	713	231,200	713
2023-04-11	723	732	711	714	550,500	714
2023-04-10	711	724	703	715	403,000	715
2023-04-07	735	735	701	711	879,300	711
2023-04-06	726	736	723	728	458,800	728
2023-04-05	750	752	735	738	508,000	738
2023-04-04	756	760	742	752	465,200	752
2023-04-03	748	776	748	760	700,800	760
2023-03-31	753	756	736	741	429,500	741
2023-03-30	756	762	741	746	393,800	746
2023-03-29	734	754	730	751	398,400	751
2023-03-28	749	754	739	743	486,400	743
2023-03-27	770	770	752	757	405,300	757
2023-03-24	785	787	758	772	685,200	772
2023-03-23	780	783	760	781	520,300	781
2023-03-22	781	814	778	782	889,900	782
2023-03-20	784	795	759	766	577,200	766
2023-03-17	744	784	741	780	764,800	780
2023-03-16	728	742	722	733	505,000	733
2023-03-15	753	765	734	737	574,600	737
2023-03-14	762	770	736	738	899,600	738
2023-03-13	762	776	754	772	629,800	772
2023-03-10	785	789	774	777	676,100	777
2023-03-09	790	796	777	796	666,900	796
2023-03-08	787	793	781	785	416,500	785
2023-03-07	778	791	773	790	404,500	790
2023-03-06	799	800	778	784	548,800	784
2023-03-03	792	804	783	787	756,900	787
2023-03-02	778	781	770	777	496,100	777
2023-03-01	782	795	774	786	619,000	786
2023-02-28	772	794	770	785	847,400	785
2023-02-27	781	786	757	761	1,031,600	761
2023-02-24	781	797	774	796	805,900	796
2023-02-22	764	793	753	785	1,504,900	785
2023-02-21	810	810	764	767	2,465,200	767
2023-02-20	833	833	806	812	1,211,000	812
2023-02-17	854	867	833	835	792,400	835
2023-02-16	846	866	840	861	844,800	861
2023-02-15	850	853	826	836	1,254,200	836
2023-02-14	836	878	832	859	2,514,100	859
2023-02-13	918	918	820	827	3,823,600	827
2023-02-10	1,057	1,057	1,000	1,006	1,012,900	1,006
2023-02-09	1,004	1,031	997	1,027	560,100	1,027
2023-02-08	1,034	1,036	1,012	1,027	449,000	1,027
2023-02-07	1,032	1,040	1,022	1,026	562,300	1,026
2023-02-06	1,061	1,064	1,035	1,046	604,700	1,046
2023-02-03	1,073	1,091	1,059	1,065	1,067,300	1,065
2023-02-02	1,059	1,072	1,044	1,052	1,160,700	1,052
2023-02-01	1,029	1,054	1,021	1,030	944,500	1,030
2023-01-31	1,023	1,029	995	1,016	1,038,200	1,016
2023-01-30	1,022	1,061	1,014	1,028	1,306,700	1,028
2023-01-27	1,011	1,067	1,006	1,010	1,943,900	1,010
2023-01-26	1,005	1,038	996	1,014	1,284,400	1,014
2023-01-25	1,020	1,034	995	998	898,800	998
2023-01-24	1,038	1,044	1,010	1,013	1,002,100	1,013
2023-01-23	999	1,026	987	1,022	1,081,000	1,022
2023-01-20	990	998	956	985	1,093,600	985
2023-01-19	955	1,010	945	983	1,729,700	983
2023-01-18	930	972	925	970	1,318,900	970
2023-01-17	929	930	915	916	608,100	916
2023-01-16	925	963	914	930	776,700	930
2023-01-13	938	948	912	926	975,500	926
2023-01-12	959	969	926	937	797,800	937
2023-01-11	949	964	941	945	977,500	945
2023-01-10	935	957	930	945	748,700	945
2023-01-06	924	928	894	919	793,100	919
2023-01-05	946	964	925	929	852,100	929
2023-01-04	934	979	931	934	1,060,600	934

分割・併合履歴： [2021-12-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31