ハピネス・アンド・ディ(3174)の株価時系列情報
ハピネス・アンド・ディ(3174)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 810 | 813 | 806 | 808 | 9,000 |
2014/12/29 | 815 | 828 | 812 | 828 | 8,900 |
2014/12/26 | 809 | 813 | 809 | 810 | 2,000 |
2014/12/25 | 810 | 810 | 806 | 806 | 3,600 |
2014/12/24 | 809 | 813 | 806 | 806 | 8,000 |
2014/12/22 | 813 | 813 | 806 | 806 | 4,700 |
2014/12/19 | 806 | 810 | 805 | 810 | 6,500 |
2014/12/18 | 810 | 810 | 806 | 806 | 1,000 |
2014/12/17 | 804 | 814 | 803 | 803 | 3,200 |
2014/12/16 | 810 | 813 | 805 | 805 | 2,400 |
2014/12/15 | 810 | 812 | 809 | 810 | 2,400 |
2014/12/12 | 809 | 813 | 809 | 810 | 1,000 |
2014/12/11 | 805 | 816 | 800 | 816 | 6,200 |
2014/12/10 | 812 | 813 | 810 | 813 | 1,300 |
2014/12/09 | 815 | 815 | 811 | 813 | 900 |
2014/12/08 | 815 | 816 | 811 | 811 | 3,000 |
2014/12/05 | 817 | 822 | 815 | 815 | 1,600 |
2014/12/04 | 817 | 823 | 817 | 823 | 1,500 |
2014/12/03 | 814 | 825 | 814 | 820 | 4,600 |
2014/12/02 | 816 | 819 | 813 | 813 | 2,300 |
2014/12/01 | 816 | 819 | 815 | 818 | 2,500 |
2014/11/28 | 812 | 817 | 812 | 816 | 1,100 |
2014/11/27 | 810 | 815 | 809 | 815 | 1,200 |
2014/11/26 | 812 | 813 | 810 | 813 | 1,100 |
2014/11/25 | 805 | 812 | 805 | 812 | 1,900 |
2014/11/21 | 811 | 811 | 805 | 810 | 3,300 |
2014/11/20 | 812 | 812 | 805 | 807 | 2,600 |
2014/11/19 | 804 | 812 | 803 | 805 | 1,400 |
2014/11/18 | 802 | 810 | 802 | 810 | 1,600 |
2014/11/17 | 803 | 809 | 802 | 802 | 1,100 |
2014/11/14 | 810 | 810 | 800 | 801 | 2,100 |
2014/11/13 | 803 | 813 | 803 | 810 | 2,200 |
2014/11/12 | 806 | 810 | 803 | 803 | 2,600 |
2014/11/11 | 808 | 809 | 806 | 806 | 1,000 |
2014/11/10 | 800 | 809 | 798 | 809 | 8,100 |
2014/11/07 | 798 | 801 | 798 | 800 | 900 |
2014/11/06 | 800 | 800 | 798 | 798 | 1,800 |
2014/11/05 | 800 | 800 | 796 | 798 | 1,100 |
2014/11/04 | 799 | 800 | 795 | 799 | 4,200 |
2014/10/31 | 790 | 795 | 790 | 792 | 1,600 |
2014/10/30 | 788 | 790 | 782 | 790 | 3,300 |
2014/10/29 | 793 | 793 | 787 | 790 | 2,000 |
2014/10/28 | 782 | 800 | 782 | 800 | 2,000 |
2014/10/27 | 790 | 792 | 780 | 792 | 4,700 |
2014/10/24 | 790 | 795 | 790 | 794 | 300 |
2014/10/23 | 786 | 787 | 786 | 786 | 800 |
2014/10/22 | 800 | 800 | 785 | 794 | 900 |
2014/10/21 | 805 | 805 | 797 | 797 | 1,600 |
2014/10/20 | 798 | 798 | 798 | 798 | 500 |
2014/10/17 | 778 | 790 | 778 | 778 | 2,700 |
2014/10/16 | 797 | 797 | 778 | 788 | 5,200 |
2014/10/15 | 800 | 802 | 798 | 800 | 4,600 |
2014/10/14 | 800 | 800 | 799 | 799 | 4,100 |
2014/10/10 | 808 | 808 | 803 | 803 | 5,500 |
2014/10/09 | 808 | 810 | 808 | 810 | 800 |
2014/10/08 | 810 | 810 | 808 | 808 | 2,300 |
2014/10/07 | 830 | 830 | 810 | 810 | 7,600 |
2014/10/06 | 825 | 830 | 825 | 830 | 1,100 |
2014/10/03 | 817 | 824 | 816 | 822 | 700 |
2014/10/02 | 830 | 830 | 815 | 815 | 5,800 |
2014/10/01 | 830 | 830 | 824 | 830 | 2,700 |
2014/09/30 | 829 | 830 | 826 | 826 | 1,800 |
2014/09/29 | 826 | 828 | 816 | 826 | 3,600 |
2014/09/26 | 809 | 819 | 809 | 815 | 3,000 |
2014/09/25 | 815 | 817 | 811 | 811 | 4,800 |
2014/09/24 | 815 | 821 | 815 | 816 | 4,100 |
2014/09/22 | 821 | 821 | 816 | 817 | 1,600 |
2014/09/19 | 811 | 817 | 811 | 816 | 3,800 |
2014/09/18 | 811 | 816 | 808 | 809 | 3,400 |
2014/09/17 | 811 | 815 | 811 | 811 | 2,600 |
2014/09/16 | 808 | 810 | 804 | 809 | 4,200 |
2014/09/12 | 805 | 809 | 803 | 807 | 2,600 |
2014/09/11 | 806 | 806 | 805 | 805 | 800 |
2014/09/10 | 807 | 809 | 804 | 804 | 3,700 |
2014/09/09 | 812 | 812 | 806 | 809 | 1,600 |
2014/09/08 | 810 | 811 | 805 | 811 | 3,700 |
2014/09/05 | 810 | 814 | 808 | 808 | 2,300 |
2014/09/04 | 804 | 810 | 804 | 809 | 4,800 |
2014/09/03 | 810 | 811 | 804 | 804 | 4,800 |
2014/09/02 | 808 | 820 | 807 | 808 | 4,000 |
2014/09/01 | 822 | 865 | 802 | 807 | 30,200 |
2014/08/29 | 830 | 836 | 830 | 831 | 2,400 |
2014/08/28 | 838 | 840 | 830 | 833 | 11,600 |
2014/08/27 | 848 | 849 | 831 | 838 | 36,000 |
2014/08/26 | 900 | 908 | 899 | 908 | 19,800 |
2014/08/25 | 900 | 903 | 900 | 900 | 12,300 |
2014/08/22 | 901 | 903 | 900 | 901 | 5,700 |
2014/08/21 | 900 | 905 | 899 | 902 | 6,000 |
2014/08/20 | 900 | 903 | 898 | 899 | 7,100 |
2014/08/19 | 906 | 906 | 900 | 904 | 7,500 |
2014/08/18 | 906 | 907 | 904 | 906 | 4,100 |
2014/08/15 | 905 | 907 | 903 | 906 | 5,000 |
2014/08/14 | 908 | 909 | 904 | 908 | 4,700 |
2014/08/13 | 906 | 909 | 904 | 908 | 2,500 |
2014/08/12 | 909 | 909 | 902 | 902 | 3,300 |
2014/08/11 | 901 | 909 | 898 | 902 | 7,500 |
2014/08/08 | 914 | 925 | 902 | 902 | 8,200 |
2014/08/07 | 916 | 919 | 913 | 918 | 2,400 |
2014/08/06 | 936 | 936 | 916 | 924 | 8,100 |
2014/08/05 | 928 | 935 | 923 | 935 | 8,600 |
2014/08/04 | 932 | 933 | 922 | 924 | 6,900 |
2014/08/01 | 923 | 923 | 916 | 920 | 4,900 |
2014/07/31 | 912 | 919 | 912 | 919 | 3,400 |
2014/07/30 | 916 | 916 | 908 | 912 | 6,200 |
2014/07/29 | 904 | 905 | 903 | 905 | 1,300 |
2014/07/28 | 910 | 910 | 900 | 900 | 6,600 |
2014/07/25 | 902 | 909 | 902 | 905 | 4,300 |
2014/07/24 | 902 | 906 | 901 | 906 | 4,800 |
2014/07/23 | 891 | 899 | 891 | 899 | 5,500 |
2014/07/22 | 891 | 894 | 890 | 894 | 4,600 |
2014/07/18 | 887 | 894 | 883 | 891 | 5,200 |
2014/07/17 | 888 | 890 | 884 | 886 | 3,000 |
2014/07/16 | 886 | 889 | 884 | 889 | 3,400 |
2014/07/15 | 888 | 897 | 886 | 888 | 3,400 |
2014/07/14 | 888 | 888 | 879 | 885 | 4,300 |
2014/07/11 | 900 | 900 | 888 | 888 | 10,900 |
2014/07/10 | 910 | 910 | 902 | 902 | 4,600 |
2014/07/09 | 913 | 913 | 909 | 909 | 3,200 |
2014/07/08 | 906 | 915 | 906 | 913 | 5,200 |
2014/07/07 | 905 | 910 | 902 | 906 | 6,500 |
2014/07/04 | 902 | 903 | 900 | 900 | 6,500 |
2014/07/03 | 906 | 908 | 900 | 900 | 6,500 |
2014/07/02 | 901 | 903 | 898 | 898 | 6,600 |
2014/07/01 | 889 | 900 | 889 | 897 | 8,900 |
2014/06/30 | 883 | 889 | 883 | 888 | 5,400 |
2014/06/27 | 904 | 904 | 879 | 883 | 11,000 |
2014/06/26 | 888 | 904 | 888 | 904 | 7,600 |
2014/06/25 | 888 | 894 | 885 | 885 | 6,600 |
2014/06/24 | 886 | 888 | 886 | 888 | 5,500 |
2014/06/23 | 894 | 894 | 886 | 886 | 5,200 |
2014/06/20 | 882 | 894 | 880 | 886 | 3,500 |
2014/06/19 | 894 | 894 | 880 | 881 | 7,100 |
2014/06/18 | 892 | 892 | 887 | 891 | 3,300 |
2014/06/17 | 893 | 893 | 885 | 888 | 3,700 |
2014/06/16 | 880 | 895 | 880 | 893 | 14,000 |
2014/06/13 | 877 | 880 | 858 | 874 | 12,200 |
2014/06/12 | 842 | 859 | 842 | 852 | 3,800 |
2014/06/11 | 837 | 845 | 836 | 845 | 3,500 |
2014/06/10 | 844 | 844 | 837 | 837 | 3,000 |
2014/06/09 | 836 | 844 | 825 | 833 | 2,700 |
2014/06/06 | 820 | 822 | 820 | 821 | 2,300 |
2014/06/05 | 822 | 823 | 817 | 819 | 2,100 |
2014/06/04 | 813 | 822 | 810 | 816 | 1,900 |
2014/06/03 | 809 | 813 | 805 | 809 | 2,700 |
2014/06/02 | 809 | 809 | 802 | 804 | 3,000 |
2014/05/30 | 796 | 800 | 795 | 799 | 3,000 |
2014/05/29 | 784 | 806 | 784 | 802 | 3,900 |
2014/05/28 | 780 | 796 | 780 | 788 | 2,100 |
2014/05/27 | 786 | 786 | 770 | 775 | 3,400 |
2014/05/26 | 759 | 778 | 759 | 770 | 1,800 |
2014/05/23 | 751 | 760 | 751 | 759 | 800 |
2014/05/22 | 755 | 755 | 751 | 751 | 300 |
2014/05/21 | 757 | 757 | 749 | 749 | 2,600 |
2014/05/20 | 760 | 760 | 750 | 750 | 4,700 |
2014/05/19 | 761 | 781 | 757 | 759 | 7,000 |
2014/05/16 | 757 | 764 | 753 | 761 | 1,400 |
2014/05/15 | 752 | 765 | 752 | 760 | 1,600 |
2014/05/14 | 749 | 755 | 749 | 752 | 900 |
2014/05/13 | 750 | 750 | 749 | 749 | 4,100 |
2014/05/12 | 760 | 760 | 750 | 750 | 5,100 |
2014/05/09 | 768 | 769 | 757 | 758 | 4,200 |
2014/05/08 | 778 | 779 | 766 | 768 | 6,800 |
2014/05/07 | 777 | 779 | 777 | 778 | 1,200 |
2014/05/02 | 777 | 782 | 777 | 780 | 3,700 |
2014/05/01 | 775 | 785 | 775 | 782 | 6,100 |
2014/04/30 | 777 | 790 | 777 | 778 | 3,500 |
2014/04/28 | 780 | 781 | 777 | 777 | 3,600 |
2014/04/25 | 795 | 795 | 781 | 785 | 5,400 |
2014/04/24 | 795 | 797 | 793 | 796 | 2,600 |
2014/04/23 | 795 | 800 | 795 | 795 | 1,300 |
2014/04/22 | 790 | 800 | 790 | 795 | 1,800 |
2014/04/21 | 800 | 801 | 787 | 787 | 2,500 |
2014/04/18 | 783 | 795 | 783 | 793 | 1,800 |
2014/04/17 | 793 | 793 | 783 | 783 | 1,800 |
2014/04/16 | 781 | 789 | 780 | 788 | 2,200 |
2014/04/15 | 784 | 784 | 780 | 783 | 2,800 |
2014/04/14 | 783 | 784 | 780 | 781 | 4,100 |
2014/04/11 | 800 | 801 | 791 | 795 | 4,700 |
2014/04/10 | 804 | 806 | 804 | 804 | 700 |
2014/04/09 | 810 | 815 | 804 | 804 | 2,000 |
2014/04/08 | 806 | 807 | 803 | 804 | 2,300 |
2014/04/07 | 810 | 810 | 808 | 810 | 1,400 |
2014/04/04 | 821 | 822 | 812 | 813 | 7,400 |
2014/04/03 | 828 | 828 | 818 | 820 | 6,400 |
2014/04/02 | 814 | 830 | 810 | 817 | 11,200 |
2014/04/01 | 785 | 815 | 785 | 806 | 10,300 |
2014/03/31 | 758 | 769 | 755 | 767 | 6,000 |
2014/03/28 | 732 | 741 | 732 | 739 | 3,200 |
2014/03/27 | 728 | 734 | 727 | 730 | 6,800 |
2014/03/26 | 736 | 740 | 728 | 729 | 12,400 |
2014/03/25 | 744 | 744 | 742 | 742 | 5,300 |
2014/03/24 | 750 | 753 | 744 | 745 | 7,200 |
2014/03/20 | 759 | 759 | 750 | 750 | 4,900 |
2014/03/19 | 760 | 760 | 758 | 758 | 3,600 |
2014/03/18 | 769 | 770 | 760 | 760 | 5,000 |
2014/03/17 | 775 | 775 | 769 | 769 | 2,400 |
2014/03/14 | 775 | 787 | 773 | 774 | 5,300 |
2014/03/13 | 772 | 775 | 772 | 775 | 1,000 |
2014/03/12 | 774 | 779 | 770 | 772 | 4,400 |
2014/03/11 | 777 | 782 | 774 | 776 | 3,700 |
2014/03/10 | 781 | 782 | 771 | 774 | 5,600 |
2014/03/07 | 778 | 781 | 775 | 781 | 3,900 |
2014/03/06 | 777 | 777 | 769 | 775 | 4,500 |
2014/03/05 | 773 | 775 | 764 | 767 | 8,700 |
2014/03/04 | 780 | 780 | 761 | 763 | 17,200 |
2014/03/03 | 809 | 809 | 786 | 786 | 17,300 |
2014/02/28 | 865 | 867 | 806 | 811 | 16,800 |
2014/02/27 | 875 | 875 | 868 | 868 | 3,800 |
2014/02/26 | 871 | 877 | 871 | 876 | 1,700 |
2014/02/25 | 889 | 889 | 884 | 884 | 1,300 |
2014/02/24 | 895 | 898 | 894 | 894 | 2,100 |
2014/02/21 | 875 | 898 | 875 | 890 | 3,000 |
2014/02/20 | 873 | 875 | 856 | 867 | 2,200 |
2014/02/19 | 853 | 858 | 852 | 858 | 1,200 |
2014/02/18 | 858 | 858 | 855 | 855 | 4,700 |
2014/02/17 | 862 | 862 | 857 | 858 | 6,400 |
2014/02/14 | 866 | 870 | 863 | 863 | 4,200 |
2014/02/13 | 881 | 881 | 866 | 866 | 9,600 |
2014/02/12 | 869 | 876 | 863 | 867 | 7,600 |
2014/02/10 | 881 | 881 | 863 | 868 | 7,400 |
2014/02/07 | 880 | 885 | 870 | 881 | 9,300 |
2014/02/06 | 865 | 885 | 863 | 880 | 4,500 |
2014/02/05 | 874 | 895 | 846 | 880 | 7,200 |
2014/02/04 | 848 | 880 | 844 | 873 | 15,300 |
2014/02/03 | 908 | 912 | 890 | 908 | 14,500 |
2014/01/31 | 928 | 933 | 916 | 925 | 6,100 |
2014/01/30 | 932 | 934 | 925 | 934 | 2,500 |
2014/01/29 | 941 | 946 | 938 | 940 | 3,200 |
2014/01/28 | 933 | 939 | 922 | 938 | 7,800 |
2014/01/27 | 925 | 934 | 910 | 933 | 19,100 |
2014/01/24 | 935 | 940 | 927 | 940 | 13,500 |
2014/01/23 | 951 | 952 | 920 | 944 | 47,900 |
2014/01/22 | 1,000 | 1,000 | 946 | 950 | 99,500 |
2014/01/21 | 998 | 1,006 | 998 | 1,006 | 1,600 |
2014/01/20 | 995 | 1,000 | 992 | 992 | 4,400 |
2014/01/17 | 1,001 | 1,001 | 991 | 993 | 2,700 |
2014/01/16 | 990 | 1,004 | 989 | 991 | 6,200 |
2014/01/15 | 1,007 | 1,014 | 989 | 990 | 8,600 |
2014/01/14 | 1,020 | 1,020 | 1,005 | 1,007 | 5,800 |
2014/01/10 | 1,024 | 1,024 | 1,019 | 1,023 | 4,000 |
2014/01/09 | 1,025 | 1,033 | 1,020 | 1,020 | 2,500 |
2014/01/08 | 1,031 | 1,035 | 1,023 | 1,025 | 4,800 |
2014/01/07 | 1,033 | 1,044 | 1,030 | 1,036 | 1,800 |
2014/01/06 | 1,036 | 1,045 | 1,027 | 1,033 | 5,700 |