KabuInsight

ＨＥＮＮＧＥ

4475
グロース/情報･通信業/HENNGE K.K.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13984.01,005.0970.0973.0-11.0-1.12%331,800
2026-03-12986.01,005.0969.0984.0-16.0-1.60%410,600
2026-03-11992.01,021.0985.01,000.0+5.0+0.50%307,600
2026-03-101,012.01,013.0973.0995.0-13.0-1.29%403,000
2026-03-09998.01,008.0962.01,008.0-20.0-1.95%739,100
2026-03-06982.01,028.0982.01,028.0+73.0+7.64%789,300
2026-03-05952.0984.0951.0955.0+24.0+2.58%293,200
2026-03-04950.0969.0920.0931.0-19.0-2.00%582,300
2026-03-031,003.01,006.0944.0950.0-47.0-4.71%367,600
2026-03-02980.01,015.0965.0997.0-8.0-0.80%564,300
2026-02-27972.01,014.0969.01,005.0+42.0+4.36%540,200
2026-02-26944.0966.0938.0963.0+33.0+3.55%601,400
2026-02-25925.0943.0921.0930.0+30.0+3.33%386,400
2026-02-24937.0939.0880.0900.0-82.0-8.35%934,900
2026-02-20989.0989.0965.0982.0-10.0-1.01%492,500
2026-02-19994.01,000.0971.0992.0+13.0+1.33%288,700
2026-02-18986.0995.0973.0979.0-7.0-0.71%349,400
2026-02-171,007.01,009.0973.0986.0-19.0-1.89%316,200
2026-02-16965.01,005.0964.01,005.0+41.0+4.25%459,900
2026-02-13990.0995.0964.0964.0-36.0-3.60%684,700
2026-02-121,021.01,021.0993.01,000.0-10.0-0.99%687,500
2026-02-101,005.01,027.0993.01,010.0+13.0+1.30%627,900
2026-02-09992.01,006.0972.0997.0+20.0+2.05%676,300
2026-02-061,022.01,023.0956.0977.0-41.0-4.03%1,136,800
2026-02-051,036.01,050.0999.01,018.0-120.0-10.54%1,886,200
2026-02-041,170.01,177.01,134.01,138.0-52.0-4.37%1,148,300
2026-02-031,200.01,214.01,178.01,190.0+18.0+1.54%532,000
2026-02-021,173.01,195.01,151.01,172.0+10.0+0.86%493,200
2026-01-301,164.01,172.01,131.01,162.0-6.0-0.51%411,600
2026-01-291,186.01,186.01,153.01,168.0-23.0-1.93%519,300
2026-01-281,195.01,200.01,175.01,191.0-16.0-1.33%372,200
2026-01-271,220.01,231.01,206.01,207.0-9.0-0.74%270,100
2026-01-261,243.01,245.01,214.01,216.0-35.0-2.80%383,200
2026-01-231,265.01,278.01,245.01,251.00.00.00%438,100
2026-01-221,281.01,282.01,251.01,251.0-23.0-1.81%372,000
2026-01-211,288.01,290.01,259.01,274.0-26.0-2.00%361,200
2026-01-201,312.01,322.01,295.01,300.0-11.0-0.84%305,600
2026-01-191,320.01,321.01,301.01,311.0-9.0-0.68%189,000
2026-01-161,325.01,345.01,302.01,320.0-7.0-0.53%381,500
2026-01-151,296.01,329.01,291.01,327.0+37.0+2.87%336,800
2026-01-141,319.01,330.01,290.01,290.0-33.0-2.49%434,800
2026-01-131,335.01,339.01,303.01,323.0+5.0+0.38%476,700
2026-01-091,322.01,332.01,304.01,318.0-7.0-0.53%337,100
2026-01-081,295.01,328.01,290.01,325.0+41.0+3.19%418,700
2026-01-071,280.01,300.01,264.01,284.0-6.0-0.47%300,100
2026-01-061,253.01,293.01,241.01,290.0+49.0+3.95%442,800
2026-01-051,265.01,273.01,232.01,241.0-34.0-2.67%493,600
2025-12-301,288.01,292.01,269.01,275.0-29.0-2.22%382,000
2025-12-291,325.01,327.01,298.01,304.0-2.0-0.15%428,000
2025-12-261,320.01,328.01,298.01,306.0-14.0-1.06%569,900
2025-12-251,305.01,332.01,291.01,320.0+36.0+2.80%484,300
2025-12-241,263.01,297.01,253.01,284.0+18.0+1.42%454,300
2025-12-231,259.01,275.01,253.01,266.0+3.0+0.24%241,600
2025-12-221,277.01,284.01,243.01,263.0-14.0-1.10%528,600
2025-12-191,282.01,288.01,271.01,277.0-10.0-0.78%238,100
2025-12-181,290.01,299.01,280.01,287.0-2.0-0.16%331,500
2025-12-171,280.01,294.01,268.01,289.0+9.0+0.70%341,800
2025-12-161,294.01,294.01,267.01,280.0-14.0-1.08%440,800
2025-12-151,270.01,308.01,269.01,294.0+22.0+1.73%351,100
2025-12-121,271.01,296.01,265.01,272.0+4.0+0.32%424,600
2025-12-111,297.01,304.01,262.01,268.0-42.0-3.21%687,400
2025-12-101,289.01,320.01,289.01,310.0+21.0+1.63%334,200
2025-12-091,330.01,335.01,282.01,289.0-37.0-2.79%364,900
2025-12-081,308.01,330.01,300.01,326.0+21.0+1.61%311,700
2025-12-051,281.01,323.01,281.01,305.0+15.0+1.16%399,300
2025-12-041,276.01,301.01,274.01,290.0+7.0+0.55%263,400
2025-12-031,282.01,310.01,279.01,283.0-3.0-0.23%381,200
2025-12-021,295.01,307.01,276.01,286.0-17.0-1.30%340,000
2025-12-011,321.01,342.01,302.01,303.0-18.0-1.36%374,500
2025-11-281,325.01,337.01,315.01,321.0-2.0-0.15%300,900
2025-11-271,325.01,349.01,322.01,323.0-12.0-0.90%430,600
2025-11-261,275.01,335.01,274.01,335.0+60.0+4.71%511,200
2025-11-251,315.01,315.01,262.01,275.0-42.0-3.19%575,500
2025-11-211,260.01,342.01,259.01,317.0+43.0+3.38%634,500
2025-11-201,278.01,302.01,269.01,274.0+12.0+0.95%349,500
2025-11-191,280.01,295.01,262.01,262.0-35.0-2.70%345,200
2025-11-181,327.01,332.01,285.01,297.0-48.0-3.57%402,800
2025-11-171,305.01,345.01,295.01,345.0+40.0+3.07%524,300
2025-11-141,330.01,353.01,290.01,305.0-51.0-3.76%1,861,900
2025-11-131,399.01,400.01,348.01,356.0-32.0-2.31%649,100
2025-11-121,365.01,419.01,361.01,388.0+19.0+1.39%675,400
2025-11-111,370.01,410.01,351.01,369.0-13.0-0.94%928,300
2025-11-101,427.01,475.01,370.01,382.0-46.0-3.22%1,832,200
2025-11-071,398.01,431.01,393.01,428.0+27.0+1.93%842,300
2025-11-061,464.01,464.01,399.01,401.0-57.0-3.91%733,700
2025-11-051,432.01,458.01,406.01,458.0+15.0+1.04%415,700
2025-11-041,470.01,470.01,436.01,443.0-24.0-1.64%390,900
2025-10-311,433.01,475.01,419.01,467.0+49.0+3.46%479,900
2025-10-301,408.01,441.01,406.01,418.0+8.0+0.57%276,300
2025-10-291,440.01,443.01,409.01,410.0-34.0-2.35%367,900
2025-10-281,431.01,454.01,427.01,444.0-7.0-0.48%322,200
2025-10-271,456.01,483.01,443.01,451.0-1.0-0.07%453,500
2025-10-241,485.01,496.01,441.01,452.0-12.0-0.82%434,100
2025-10-231,491.01,521.01,457.01,464.0-43.0-2.85%490,900
2025-10-221,504.01,529.01,503.01,507.0-3.0-0.20%482,600
2025-10-211,498.01,529.01,475.01,510.0+28.0+1.89%671,000
2025-10-201,428.01,496.01,426.01,482.0+83.0+5.93%819,100
2025-10-171,436.01,443.01,387.01,399.0-44.0-3.05%1,920,600
2025-10-161,475.01,489.01,431.01,443.0-28.0-1.90%583,300
2025-10-151,481.01,484.01,458.01,471.0-10.0-0.68%535,500
2025-10-141,500.01,509.01,470.01,481.0-38.0-2.50%636,400
2025-10-101,565.01,565.01,515.01,519.0-49.0-3.13%433,800
2025-10-091,600.01,618.01,556.01,568.0-42.0-2.61%390,500
2025-10-081,607.01,625.01,595.01,610.0-1.0-0.06%273,400
2025-10-071,604.01,617.01,581.01,611.0+11.0+0.69%404,000
2025-10-061,630.01,630.01,588.01,600.0+32.0+2.04%670,700
2025-10-031,518.01,589.01,510.01,568.0+58.0+3.84%541,000
2025-10-021,550.01,570.01,506.01,510.0-33.0-2.14%501,600
2025-10-011,610.01,627.01,543.01,543.0-68.0-4.22%755,300
2025-09-301,629.01,637.01,605.01,611.0-15.0-0.92%407,400
2025-09-291,701.01,712.01,601.01,626.0-74.0-4.35%945,500
2025-09-261,712.01,739.01,700.01,700.0-10.0-0.58%647,600
2025-09-251,725.01,739.01,706.01,710.0-19.0-1.10%381,900
2025-09-241,737.01,743.01,709.01,729.0-16.0-0.92%320,600
2025-09-221,759.01,779.01,723.01,745.00.00.00%417,100
2025-09-191,758.01,765.01,701.01,745.0+6.0+0.35%648,100
2025-09-181,763.01,774.01,739.01,739.0-25.0-1.42%395,500
2025-09-171,788.01,810.01,758.01,764.0-14.0-0.79%465,300
2025-09-161,765.01,785.01,703.01,778.0+11.0+0.62%886,200
2025-09-121,809.01,816.01,763.01,767.0——527,200

直近120営業日分を表示