日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 725 784 725 784 4,600
2018/12/27 715 739 715 725 2,700
2018/12/26 695 720 686 696 6,400
2018/12/25 651 685 651 685 35,600
2018/12/21 755 767 705 721 12,300
2018/12/20 770 779 760 763 11,900
2018/12/19 795 800 794 800 5,400
2018/12/18 813 830 792 804 9,200
2018/12/17 845 850 836 836 27,100
2018/12/14 865 867 837 850 3,100
2018/12/13 866 875 866 866 3,300
2018/12/12 865 872 865 866 1,600
2018/12/11 883 883 865 865 2,200
2018/12/10 894 894 884 885 1,900
2018/12/07 898 905 890 903 2,000
2018/12/06 900 904 896 898 1,300
2018/12/05 905 913 902 902 800
2018/12/04 913 915 911 915 15,400
2018/12/03 910 913 906 913 2,100
2018/11/30 901 901 901 901 100
2018/11/29 905 906 901 901 1,400
2018/11/28 888 900 888 899 2,200
2018/11/27 896 896 887 888 1,800
2018/11/26 900 900 892 897 1,900
2018/11/22 900 900 900 900 700
2018/11/21 912 912 900 900 2,300
2018/11/20 901 903 901 903 600
2018/11/19 915 923 900 903 5,100
2018/11/16 929 929 915 922 2,200
2018/11/15 916 928 915 921 1,800
2018/11/14 908 922 908 922 3,800
2018/11/13 914 914 907 907 900
2018/11/12 915 917 915 917 300
2018/11/09 920 922 914 915 3,000
2018/11/08 930 930 918 919 1,600
2018/11/07 930 930 930 930 200
2018/11/06 937 946 930 930 2,000
2018/11/05 923 936 923 935 1,400
2018/11/02 936 936 923 923 600
2018/11/01 927 935 919 934 1,900
2018/10/31 921 922 916 922 900
2018/10/30 909 926 898 923 2,000
2018/10/29 918 939 909 909 3,200
2018/10/26 950 950 920 920 2,600
2018/10/25 949 962 949 960 3,300
2018/10/24 959 960 951 959 1,900
2018/10/23 953 954 947 948 2,000
2018/10/22 958 961 952 953 2,300
2018/10/19 916 949 916 949 2,100
2018/10/18 919 947 913 945 4,600
2018/10/17 905 919 902 919 5,000
2018/10/16 899 905 894 905 4,100
2018/10/15 887 904 887 904 8,400
2018/10/12 928 928 902 902 500
2018/10/11 926 926 900 913 4,900
2018/10/10 935 936 933 933 3,200
2018/10/09 942 942 936 936 900
2018/10/05 946 946 941 941 1,900
2018/10/04 956 956 946 950 1,700
2018/10/03 947 957 947 957 1,300
2018/10/02 946 960 946 950 1,200
2018/10/01 964 964 951 951 3,100
2018/09/28 944 955 944 955 2,800
2018/09/27 931 944 931 944 3,900
2018/09/26 944 944 926 928 2,500
2018/09/25 925 925 920 920 3,500
2018/09/21 918 920 912 920 3,200
2018/09/20 909 912 904 911 3,000
2018/09/19 912 912 905 910 1,300
2018/09/18 919 919 902 903 1,600
2018/09/14 908 908 895 895 1,300
2018/09/13 886 895 885 895 2,500
2018/09/12 888 900 883 885 6,800
2018/09/11 910 910 887 887 5,000
2018/09/10 912 914 900 914 5,300
2018/09/07 930 930 911 911 3,700
2018/09/06 929 938 926 936 2,000
2018/09/05 970 971 919 926 11,500
2018/09/04 976 984 970 970 2,000
2018/09/03 984 984 971 973 3,200
2018/08/31 987 997 984 984 3,600
2018/08/30 1,002 1,002 983 987 6,800
2018/08/29 970 1,015 970 1,001 29,900
2018/08/28 1,056 1,080 1,056 1,080 15,000
2018/08/27 1,055 1,076 1,055 1,069 6,200
2018/08/24 1,043 1,053 1,040 1,053 4,200
2018/08/23 1,039 1,044 1,039 1,041 1,300
2018/08/22 1,042 1,046 1,039 1,039 3,800
2018/08/21 1,054 1,054 1,042 1,042 4,100
2018/08/20 1,055 1,056 1,051 1,055 4,900
2018/08/17 1,068 1,082 1,052 1,052 5,400
2018/08/16 1,084 1,084 1,059 1,064 3,800
2018/08/15 1,085 1,086 1,073 1,085 3,300
2018/08/14 1,076 1,089 1,070 1,085 3,700
2018/08/13 1,082 1,082 1,067 1,077 4,700
2018/08/10 1,085 1,088 1,079 1,081 4,900
2018/08/09 1,095 1,095 1,088 1,088 4,100
2018/08/08 1,092 1,099 1,092 1,095 3,200
2018/08/07 1,115 1,120 1,095 1,097 5,000
2018/08/06 1,120 1,120 1,113 1,118 3,800
2018/08/03 1,120 1,125 1,120 1,120 2,700
2018/08/02 1,123 1,124 1,121 1,122 1,800
2018/08/01 1,120 1,125 1,112 1,124 3,900
2018/07/31 1,120 1,121 1,116 1,120 1,800
2018/07/30 1,120 1,123 1,098 1,116 3,700
2018/07/27 1,097 1,099 1,088 1,091 2,600
2018/07/26 1,111 1,114 1,094 1,100 3,000
2018/07/25 1,122 1,122 1,110 1,114 4,400
2018/07/24 1,120 1,121 1,115 1,121 4,100
2018/07/23 1,071 1,097 1,071 1,097 3,500
2018/07/20 1,063 1,071 1,058 1,071 2,700
2018/07/19 1,053 1,063 1,053 1,063 4,700
2018/07/18 1,062 1,063 1,050 1,050 5,300
2018/07/17 1,064 1,077 1,050 1,054 5,800
2018/07/13 1,083 1,083 1,041 1,065 9,600
2018/07/12 1,140 1,140 1,075 1,082 47,600
2018/07/11 1,010 1,020 1,006 1,020 1,900
2018/07/10 1,012 1,012 1,004 1,010 1,000
2018/07/09 998 1,016 998 1,001 2,800
2018/07/06 1,000 1,009 999 999 2,300
2018/07/05 1,000 1,005 995 996 5,500
2018/07/04 999 1,003 999 1,000 1,800
2018/07/03 1,000 1,018 999 999 3,500
2018/07/02 1,005 1,019 998 999 5,500
2018/06/29 1,010 1,010 996 997 8,200
2018/06/28 1,024 1,024 997 997 11,000
2018/06/27 1,022 1,022 997 1,002 50,100
2018/06/26 1,056 1,105 1,050 1,105 23,800
2018/06/25 1,064 1,073 1,055 1,056 7,900
2018/06/22 1,051 1,065 1,051 1,060 4,200
2018/06/21 1,070 1,073 1,056 1,057 6,400
2018/06/20 1,064 1,064 1,050 1,060 9,800
2018/06/19 1,084 1,090 1,050 1,061 7,400
2018/06/18 1,114 1,117 1,087 1,088 9,000
2018/06/15 1,130 1,130 1,111 1,113 4,600
2018/06/14 1,128 1,136 1,127 1,127 1,800
2018/06/13 1,140 1,140 1,129 1,129 1,500
2018/06/12 1,128 1,132 1,126 1,127 3,900
2018/06/11 1,120 1,138 1,115 1,120 4,400
2018/06/08 1,128 1,128 1,102 1,102 9,300
2018/06/07 1,150 1,150 1,127 1,127 2,900
2018/06/06 1,132 1,135 1,130 1,130 3,400
2018/06/05 1,146 1,146 1,135 1,135 2,900
2018/06/04 1,141 1,146 1,135 1,140 2,500
2018/06/01 1,158 1,169 1,140 1,140 1,400
2018/05/31 1,140 1,150 1,140 1,147 2,100
2018/05/30 1,160 1,160 1,150 1,150 2,400
2018/05/29 1,184 1,184 1,151 1,160 2,500
2018/05/28 1,156 1,157 1,153 1,157 2,600
2018/05/25 1,155 1,155 1,151 1,151 2,600
2018/05/24 1,199 1,199 1,154 1,154 5,000
2018/05/23 1,171 1,172 1,152 1,170 5,400
2018/05/22 1,189 1,194 1,161 1,169 10,500
2018/05/21 1,193 1,208 1,193 1,194 11,400
2018/05/18 1,200 1,200 1,184 1,194 7,100
2018/05/17 1,174 1,182 1,166 1,171 9,000
2018/05/16 1,161 1,183 1,160 1,180 13,500
2018/05/15 1,123 1,187 1,123 1,156 19,000
2018/05/14 1,119 1,139 1,108 1,113 10,900
2018/05/11 1,111 1,120 1,101 1,104 4,700
2018/05/10 1,100 1,116 1,092 1,110 5,500
2018/05/09 1,091 1,099 1,087 1,088 7,800
2018/05/08 1,100 1,103 1,091 1,091 9,900
2018/05/07 1,108 1,108 1,091 1,095 8,800
2018/05/02 1,096 1,100 1,091 1,091 6,600
2018/05/01 1,110 1,110 1,094 1,096 4,700
2018/04/27 1,098 1,100 1,090 1,097 5,900
2018/04/26 1,113 1,113 1,087 1,088 14,200
2018/04/25 1,099 1,099 1,084 1,084 7,300
2018/04/24 1,123 1,126 1,083 1,083 15,100
2018/04/23 1,121 1,127 1,093 1,093 11,200
2018/04/20 1,124 1,124 1,102 1,117 9,400
2018/04/19 1,150 1,150 1,124 1,124 7,200
2018/04/18 1,164 1,177 1,145 1,150 6,800
2018/04/17 1,141 1,168 1,120 1,164 7,000
2018/04/16 1,177 1,193 1,149 1,149 8,400
2018/04/13 1,183 1,205 1,174 1,177 4,900
2018/04/12 1,181 1,200 1,180 1,190 16,800
2018/04/11 1,229 1,229 1,177 1,187 8,800
2018/04/10 1,231 1,231 1,229 1,229 3,000
2018/04/09 1,254 1,254 1,215 1,235 6,900
2018/04/06 1,258 1,258 1,253 1,255 1,000
2018/04/05 1,267 1,272 1,256 1,258 4,900
2018/04/04 1,255 1,267 1,253 1,267 1,500
2018/04/03 1,256 1,270 1,249 1,253 4,800
2018/04/02 1,279 1,279 1,250 1,253 6,900
2018/03/30 1,260 1,274 1,252 1,267 7,400
2018/03/29 1,281 1,295 1,245 1,249 18,700
2018/03/28 1,355 1,387 1,280 1,295 94,500
2018/03/27 1,532 1,678 1,520 1,635 21,600
2018/03/26 1,431 1,487 1,431 1,487 5,200
2018/03/23 1,434 1,501 1,426 1,488 6,800
2018/03/22 1,499 1,499 1,435 1,494 4,300
2018/03/20 1,499 1,499 1,451 1,451 3,000
2018/03/19 1,449 1,500 1,449 1,499 6,500
2018/03/16 1,414 1,414 1,414 1,414 100
2018/03/15 1,397 1,397 1,397 1,397 100
2018/03/14 1,397 1,420 1,396 1,401 2,300
2018/03/13 1,446 1,447 1,446 1,446 800
2018/03/12 1,437 1,447 1,422 1,446 1,800
2018/03/09 1,420 1,439 1,412 1,412 2,600
2018/03/08 1,418 1,419 1,418 1,419 300
2018/03/07 1,400 1,420 1,400 1,418 900
2018/03/06 1,417 1,432 1,385 1,385 2,000
2018/03/05 1,405 1,435 1,366 1,434 1,100
2018/03/02 1,440 1,440 1,382 1,405 2,000
2018/03/01 1,436 1,444 1,411 1,432 2,600
2018/02/28 1,420 1,447 1,420 1,435 2,300
2018/02/27 1,395 1,453 1,395 1,450 2,200
2018/02/26 1,395 1,395 1,395 1,395 300
2018/02/23 1,388 1,395 1,365 1,365 1,500
2018/02/22 1,373 1,373 1,373 1,373 1,300
2018/02/21 1,334 1,363 1,334 1,360 3,800
2018/02/20 1,313 1,358 1,240 1,320 8,700
2018/02/19 1,328 1,343 1,301 1,333 1,700
2018/02/16 1,272 1,340 1,270 1,306 4,300
2018/02/15 1,266 1,290 1,249 1,266 3,400
2018/02/14 1,240 1,273 1,212 1,273 4,200
2018/02/13 1,323 1,323 1,252 1,253 2,500
2018/02/09 1,201 1,250 1,190 1,250 10,900
2018/02/08 1,326 1,326 1,250 1,300 4,500
2018/02/07 1,400 1,400 1,300 1,300 7,100
2018/02/06 1,270 1,286 1,200 1,250 16,000
2018/02/05 1,452 1,452 1,405 1,420 7,300
2018/02/02 1,497 1,504 1,494 1,494 2,200
2018/02/01 1,513 1,519 1,496 1,497 4,300
2018/01/31 1,523 1,546 1,491 1,519 9,700
2018/01/30 1,592 1,592 1,589 1,589 900
2018/01/29 1,597 1,605 1,591 1,593 2,100
2018/01/26 1,591 1,605 1,591 1,605 8,800
2018/01/25 1,599 1,599 1,586 1,587 900
2018/01/24 1,633 1,633 1,580 1,605 4,900
2018/01/23 1,628 1,644 1,603 1,607 3,200
2018/01/22 1,630 1,631 1,628 1,628 1,800
2018/01/19 1,635 1,637 1,613 1,628 3,000
2018/01/18 1,607 1,619 1,601 1,605 2,300
2018/01/17 1,618 1,618 1,603 1,603 3,400
2018/01/16 1,625 1,625 1,610 1,617 3,800
2018/01/15 1,669 1,669 1,606 1,628 8,000
2018/01/12 1,631 1,631 1,588 1,591 3,000
2018/01/11 1,599 1,675 1,596 1,649 9,300
2018/01/10 1,545 1,572 1,543 1,572 3,600
2018/01/09 1,547 1,547 1,536 1,536 2,800
2018/01/05 1,560 1,560 1,532 1,541 4,300
2018/01/04 1,570 1,580 1,550 1,555 2,800

このページの先頭へ