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 |
---|---|---|---|---|---|
2015/12/30 | 767 | 782 | 766 | 775 | 7,200 |
2015/12/29 | 755 | 780 | 750 | 766 | 23,200 |
2015/12/28 | 791 | 826 | 791 | 815 | 4,400 |
2015/12/25 | 803 | 808 | 787 | 789 | 12,900 |
2015/12/24 | 845 | 850 | 804 | 808 | 9,300 |
2015/12/22 | 859 | 859 | 850 | 857 | 1,900 |
2015/12/21 | 858 | 858 | 851 | 855 | 1,800 |
2015/12/18 | 866 | 866 | 847 | 850 | 1,900 |
2015/12/17 | 851 | 870 | 851 | 857 | 1,500 |
2015/12/16 | 840 | 855 | 840 | 845 | 1,000 |
2015/12/15 | 861 | 861 | 850 | 850 | 1,700 |
2015/12/14 | 874 | 874 | 857 | 861 | 2,400 |
2015/12/11 | 864 | 864 | 864 | 864 | 100 |
2015/12/10 | 868 | 870 | 860 | 864 | 800 |
2015/12/09 | 875 | 883 | 860 | 883 | 1,500 |
2015/12/08 | 880 | 887 | 879 | 886 | 2,600 |
2015/12/07 | 883 | 883 | 880 | 880 | 600 |
2015/12/04 | 879 | 898 | 879 | 898 | 1,000 |
2015/12/03 | 900 | 900 | 885 | 900 | 800 |
2015/12/02 | 884 | 906 | 882 | 906 | 10,400 |
2015/12/01 | 870 | 870 | 862 | 869 | 1,800 |
2015/11/30 | 871 | 872 | 867 | 867 | 2,300 |
2015/11/27 | 888 | 888 | 869 | 885 | 1,900 |
2015/11/26 | 888 | 890 | 880 | 885 | 1,600 |
2015/11/25 | 889 | 889 | 882 | 883 | 2,400 |
2015/11/24 | 873 | 889 | 865 | 889 | 4,600 |
2015/11/20 | 840 | 865 | 840 | 865 | 8,800 |
2015/11/19 | 833 | 840 | 830 | 840 | 4,400 |
2015/11/18 | 823 | 823 | 822 | 822 | 2,300 |
2015/11/17 | 818 | 824 | 816 | 822 | 3,000 |
2015/11/16 | 819 | 819 | 814 | 815 | 1,200 |
2015/11/13 | 813 | 819 | 813 | 819 | 3,000 |
2015/11/12 | 818 | 820 | 810 | 812 | 3,800 |
2015/11/11 | 805 | 807 | 801 | 803 | 1,400 |
2015/11/10 | 808 | 811 | 805 | 805 | 800 |
2015/11/09 | 805 | 812 | 803 | 812 | 900 |
2015/11/06 | 800 | 802 | 800 | 801 | 1,300 |
2015/11/05 | 801 | 804 | 798 | 798 | 3,300 |
2015/11/04 | 799 | 835 | 799 | 820 | 5,600 |
2015/11/02 | 803 | 814 | 798 | 798 | 2,300 |
2015/10/30 | 799 | 799 | 796 | 796 | 1,400 |
2015/10/29 | 814 | 814 | 792 | 793 | 3,700 |
2015/10/28 | 805 | 805 | 805 | 805 | 200 |
2015/10/27 | 808 | 819 | 804 | 818 | 1,400 |
2015/10/26 | 804 | 810 | 795 | 810 | 3,400 |
2015/10/23 | 800 | 815 | 800 | 813 | 2,400 |
2015/10/22 | 822 | 822 | 790 | 800 | 3,100 |
2015/10/21 | 815 | 820 | 815 | 820 | 2,400 |
2015/10/20 | 809 | 809 | 806 | 807 | 2,300 |
2015/10/19 | 800 | 808 | 800 | 808 | 1,000 |
2015/10/16 | 802 | 805 | 790 | 800 | 3,200 |
2015/10/15 | 789 | 815 | 789 | 792 | 6,600 |
2015/10/14 | 804 | 804 | 780 | 782 | 6,400 |
2015/10/13 | 770 | 789 | 770 | 789 | 4,300 |
2015/10/09 | 772 | 772 | 764 | 768 | 2,100 |
2015/10/08 | 766 | 777 | 766 | 769 | 900 |
2015/10/07 | 774 | 778 | 763 | 769 | 2,900 |
2015/10/06 | 763 | 768 | 760 | 764 | 1,800 |
2015/10/05 | 752 | 780 | 751 | 755 | 5,500 |
2015/10/02 | 780 | 785 | 750 | 751 | 12,000 |
2015/10/01 | 769 | 772 | 767 | 771 | 1,600 |
2015/09/30 | 762 | 762 | 761 | 762 | 600 |
2015/09/29 | 772 | 772 | 758 | 758 | 2,100 |
2015/09/28 | 768 | 774 | 767 | 772 | 1,200 |
2015/09/25 | 764 | 774 | 760 | 766 | 3,400 |
2015/09/24 | 781 | 781 | 768 | 768 | 3,600 |
2015/09/18 | 780 | 781 | 777 | 780 | 1,200 |
2015/09/17 | 781 | 784 | 779 | 780 | 2,400 |
2015/09/16 | 777 | 781 | 772 | 773 | 2,200 |
2015/09/15 | 785 | 786 | 777 | 784 | 8,900 |
2015/09/14 | 785 | 788 | 780 | 785 | 3,400 |
2015/09/11 | 780 | 799 | 778 | 785 | 3,700 |
2015/09/10 | 796 | 796 | 775 | 786 | 2,300 |
2015/09/09 | 797 | 798 | 776 | 797 | 3,000 |
2015/09/08 | 771 | 795 | 767 | 767 | 4,300 |
2015/09/07 | 779 | 779 | 766 | 766 | 3,500 |
2015/09/04 | 804 | 805 | 779 | 781 | 7,900 |
2015/09/03 | 804 | 804 | 797 | 800 | 2,300 |
2015/09/02 | 801 | 804 | 787 | 794 | 5,300 |
2015/09/01 | 832 | 832 | 810 | 810 | 7,400 |
2015/08/31 | 843 | 843 | 832 | 832 | 8,000 |
2015/08/28 | 855 | 855 | 832 | 839 | 7,600 |
2015/08/27 | 870 | 871 | 837 | 840 | 33,300 |
2015/08/26 | 918 | 930 | 901 | 930 | 13,900 |
2015/08/25 | 840 | 920 | 800 | 870 | 13,900 |
2015/08/24 | 950 | 957 | 930 | 930 | 11,100 |
2015/08/21 | 984 | 985 | 977 | 977 | 7,300 |
2015/08/20 | 989 | 990 | 983 | 987 | 3,800 |
2015/08/19 | 999 | 1,000 | 989 | 989 | 7,700 |
2015/08/18 | 998 | 999 | 996 | 999 | 3,000 |
2015/08/17 | 990 | 998 | 990 | 997 | 2,700 |
2015/08/14 | 980 | 988 | 980 | 988 | 6,800 |
2015/08/13 | 984 | 993 | 982 | 989 | 9,200 |
2015/08/12 | 995 | 995 | 987 | 987 | 3,800 |
2015/08/11 | 994 | 997 | 990 | 995 | 4,200 |
2015/08/10 | 992 | 993 | 990 | 990 | 4,900 |
2015/08/07 | 996 | 996 | 992 | 993 | 3,200 |
2015/08/06 | 994 | 1,006 | 990 | 997 | 5,700 |
2015/08/05 | 1,013 | 1,013 | 992 | 994 | 12,500 |
2015/08/04 | 1,010 | 1,015 | 1,009 | 1,013 | 2,100 |
2015/08/03 | 999 | 1,014 | 998 | 1,014 | 7,900 |
2015/07/31 | 991 | 995 | 991 | 993 | 3,300 |
2015/07/30 | 995 | 997 | 990 | 990 | 4,000 |
2015/07/29 | 994 | 995 | 990 | 992 | 2,900 |
2015/07/28 | 986 | 988 | 984 | 988 | 2,000 |
2015/07/27 | 990 | 994 | 986 | 986 | 3,300 |
2015/07/24 | 997 | 997 | 984 | 985 | 2,200 |
2015/07/23 | 999 | 999 | 984 | 984 | 5,400 |
2015/07/22 | 998 | 999 | 983 | 999 | 3,300 |
2015/07/21 | 991 | 998 | 989 | 998 | 8,900 |
2015/07/17 | 969 | 993 | 969 | 988 | 4,300 |
2015/07/16 | 976 | 976 | 905 | 966 | 10,800 |
2015/07/15 | 970 | 974 | 970 | 974 | 2,500 |
2015/07/14 | 960 | 968 | 960 | 968 | 3,500 |
2015/07/13 | 951 | 955 | 951 | 955 | 900 |
2015/07/10 | 945 | 961 | 940 | 960 | 5,600 |
2015/07/09 | 950 | 950 | 900 | 949 | 14,800 |
2015/07/08 | 985 | 985 | 960 | 960 | 7,700 |
2015/07/07 | 976 | 978 | 961 | 973 | 7,200 |
2015/07/06 | 985 | 985 | 975 | 975 | 5,000 |
2015/07/03 | 988 | 989 | 975 | 977 | 6,000 |
2015/07/02 | 988 | 995 | 980 | 988 | 4,900 |
2015/07/01 | 966 | 988 | 964 | 988 | 6,300 |
2015/06/30 | 982 | 991 | 965 | 972 | 26,200 |
2015/06/29 | 1,040 | 1,040 | 1,010 | 1,012 | 10,600 |
2015/06/26 | 1,045 | 1,050 | 1,020 | 1,048 | 5,700 |
2015/06/25 | 1,052 | 1,065 | 1,040 | 1,050 | 6,000 |
2015/06/24 | 1,069 | 1,090 | 1,046 | 1,062 | 9,400 |
2015/06/23 | 1,041 | 1,069 | 1,041 | 1,065 | 8,600 |
2015/06/22 | 1,030 | 1,041 | 1,030 | 1,039 | 6,500 |
2015/06/19 | 1,027 | 1,027 | 1,015 | 1,027 | 2,700 |
2015/06/18 | 1,024 | 1,030 | 1,011 | 1,023 | 7,700 |
2015/06/17 | 1,020 | 1,028 | 1,007 | 1,028 | 6,400 |
2015/06/16 | 1,010 | 1,021 | 1,007 | 1,014 | 6,200 |
2015/06/15 | 1,010 | 1,010 | 997 | 1,007 | 6,400 |
2015/06/12 | 1,002 | 1,002 | 988 | 1,000 | 2,400 |
2015/06/11 | 1,014 | 1,014 | 1,002 | 1,002 | 3,900 |
2015/06/10 | 1,000 | 1,020 | 995 | 1,015 | 6,400 |
2015/06/09 | 1,000 | 1,000 | 987 | 1,000 | 6,200 |
2015/06/08 | 977 | 1,000 | 977 | 1,000 | 9,100 |
2015/06/05 | 974 | 974 | 968 | 972 | 3,700 |
2015/06/04 | 959 | 968 | 959 | 965 | 1,400 |
2015/06/03 | 961 | 963 | 959 | 959 | 3,000 |
2015/06/02 | 960 | 962 | 958 | 961 | 2,400 |
2015/06/01 | 966 | 970 | 959 | 965 | 1,300 |
2015/05/29 | 960 | 971 | 956 | 966 | 4,700 |
2015/05/28 | 971 | 971 | 956 | 971 | 3,800 |
2015/05/27 | 970 | 973 | 945 | 961 | 5,200 |
2015/05/26 | 960 | 971 | 953 | 970 | 6,800 |
2015/05/25 | 950 | 958 | 950 | 958 | 2,100 |
2015/05/22 | 944 | 963 | 943 | 951 | 18,600 |
2015/05/21 | 943 | 944 | 940 | 944 | 3,400 |
2015/05/20 | 930 | 937 | 929 | 935 | 2,200 |
2015/05/19 | 935 | 936 | 921 | 936 | 4,800 |
2015/05/18 | 920 | 934 | 920 | 934 | 5,900 |
2015/05/15 | 913 | 918 | 913 | 917 | 2,500 |
2015/05/14 | 913 | 914 | 912 | 913 | 2,900 |
2015/05/13 | 905 | 912 | 905 | 912 | 1,000 |
2015/05/12 | 910 | 910 | 909 | 909 | 600 |
2015/05/11 | 910 | 913 | 907 | 911 | 2,100 |
2015/05/08 | 908 | 915 | 899 | 910 | 3,900 |
2015/05/07 | 899 | 913 | 899 | 900 | 8,000 |
2015/05/01 | 905 | 906 | 901 | 901 | 2,100 |
2015/04/30 | 900 | 900 | 897 | 897 | 3,800 |
2015/04/28 | 899 | 900 | 897 | 897 | 1,200 |
2015/04/27 | 888 | 895 | 888 | 892 | 1,200 |
2015/04/24 | 880 | 888 | 880 | 888 | 2,200 |
2015/04/23 | 890 | 894 | 880 | 889 | 3,800 |
2015/04/22 | 898 | 900 | 892 | 892 | 1,800 |
2015/04/21 | 905 | 905 | 898 | 898 | 2,000 |
2015/04/20 | 903 | 903 | 900 | 903 | 1,400 |
2015/04/17 | 905 | 906 | 903 | 905 | 1,400 |
2015/04/16 | 905 | 907 | 904 | 905 | 2,100 |
2015/04/15 | 908 | 909 | 906 | 909 | 3,000 |
2015/04/14 | 912 | 913 | 908 | 908 | 2,000 |
2015/04/13 | 910 | 912 | 907 | 908 | 2,000 |
2015/04/10 | 911 | 911 | 903 | 903 | 5,600 |
2015/04/09 | 906 | 910 | 904 | 904 | 3,800 |
2015/04/08 | 911 | 911 | 901 | 911 | 4,000 |
2015/04/07 | 911 | 911 | 906 | 910 | 2,700 |
2015/04/06 | 907 | 910 | 902 | 910 | 5,800 |
2015/04/03 | 898 | 905 | 893 | 900 | 5,200 |
2015/04/02 | 885 | 900 | 885 | 890 | 6,900 |
2015/04/01 | 881 | 893 | 881 | 893 | 4,700 |
2015/03/31 | 886 | 893 | 883 | 890 | 1,300 |
2015/03/30 | 891 | 891 | 881 | 881 | 2,000 |
2015/03/27 | 876 | 880 | 869 | 879 | 1,900 |
2015/03/26 | 890 | 890 | 871 | 871 | 3,300 |
2015/03/25 | 886 | 886 | 876 | 876 | 3,500 |
2015/03/24 | 879 | 881 | 873 | 875 | 4,900 |
2015/03/23 | 877 | 879 | 874 | 874 | 1,300 |
2015/03/20 | 868 | 873 | 868 | 873 | 800 |
2015/03/19 | 858 | 874 | 858 | 874 | 2,400 |
2015/03/18 | 867 | 873 | 867 | 873 | 500 |
2015/03/17 | 859 | 861 | 857 | 859 | 1,200 |
2015/03/16 | 855 | 870 | 854 | 860 | 3,700 |
2015/03/13 | 855 | 861 | 855 | 858 | 1,300 |
2015/03/12 | 859 | 861 | 859 | 861 | 300 |
2015/03/11 | 860 | 860 | 851 | 852 | 3,200 |
2015/03/10 | 864 | 870 | 864 | 864 | 900 |
2015/03/09 | 860 | 865 | 860 | 864 | 1,900 |
2015/03/06 | 871 | 871 | 860 | 861 | 2,700 |
2015/03/05 | 869 | 870 | 868 | 869 | 2,900 |
2015/03/04 | 875 | 875 | 865 | 869 | 700 |
2015/03/03 | 870 | 875 | 865 | 865 | 1,500 |
2015/03/02 | 860 | 872 | 855 | 872 | 3,300 |
2015/02/27 | 886 | 886 | 860 | 860 | 5,800 |
2015/02/26 | 882 | 884 | 880 | 884 | 3,300 |
2015/02/25 | 873 | 877 | 870 | 876 | 1,300 |
2015/02/24 | 872 | 875 | 868 | 873 | 3,700 |
2015/02/23 | 872 | 880 | 866 | 869 | 5,600 |
2015/02/20 | 855 | 864 | 854 | 864 | 5,300 |
2015/02/19 | 852 | 863 | 851 | 855 | 2,600 |
2015/02/18 | 860 | 861 | 851 | 858 | 6,400 |
2015/02/17 | 847 | 858 | 846 | 850 | 5,100 |
2015/02/16 | 842 | 846 | 841 | 845 | 4,300 |
2015/02/13 | 842 | 842 | 838 | 842 | 3,100 |
2015/02/12 | 840 | 840 | 838 | 839 | 1,500 |
2015/02/10 | 840 | 840 | 836 | 836 | 900 |
2015/02/09 | 838 | 840 | 838 | 839 | 1,700 |
2015/02/06 | 836 | 836 | 832 | 834 | 2,500 |
2015/02/05 | 837 | 837 | 835 | 836 | 700 |
2015/02/04 | 830 | 835 | 830 | 835 | 1,200 |
2015/02/03 | 830 | 830 | 830 | 830 | 500 |
2015/02/02 | 825 | 826 | 823 | 823 | 1,600 |
2015/01/30 | 830 | 830 | 823 | 823 | 1,000 |
2015/01/29 | 823 | 834 | 823 | 825 | 1,900 |
2015/01/28 | 838 | 838 | 825 | 826 | 2,900 |
2015/01/27 | 835 | 839 | 835 | 838 | 3,500 |
2015/01/26 | 833 | 835 | 833 | 835 | 1,900 |
2015/01/23 | 827 | 836 | 823 | 835 | 4,000 |
2015/01/22 | 821 | 822 | 817 | 817 | 2,000 |
2015/01/21 | 822 | 822 | 822 | 822 | 1,900 |
2015/01/20 | 817 | 818 | 817 | 818 | 700 |
2015/01/19 | 820 | 825 | 818 | 818 | 1,800 |
2015/01/16 | 819 | 819 | 815 | 816 | 2,600 |
2015/01/15 | 816 | 816 | 815 | 816 | 1,600 |
2015/01/14 | 814 | 816 | 814 | 816 | 1,300 |
2015/01/13 | 815 | 817 | 815 | 816 | 1,600 |
2015/01/09 | 817 | 817 | 814 | 814 | 1,000 |
2015/01/08 | 819 | 820 | 812 | 812 | 1,600 |
2015/01/07 | 810 | 825 | 810 | 814 | 3,500 |
2015/01/06 | 812 | 812 | 810 | 812 | 1,100 |
2015/01/05 | 811 | 815 | 810 | 812 | 2,700 |