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

ハピネット(7552)の株価時系列情報

ハピネット(7552)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
2024/03/28 2,975 3,040 2,971 3,030 224,200
2024/03/27 3,105 3,115 3,070 3,075 386,700
2024/03/26 3,120 3,135 3,100 3,100 199,000
2024/03/25 3,115 3,150 3,090 3,105 244,800
2024/03/22 3,130 3,140 3,090 3,125 173,400
2024/03/21 3,125 3,145 3,080 3,080 219,500
2024/03/19 3,070 3,100 3,045 3,090 153,900
2024/03/18 3,065 3,095 3,040 3,065 202,700
2024/03/15 3,060 3,085 3,040 3,065 153,400
2024/03/14 3,095 3,105 3,060 3,070 152,800
2024/03/13 3,175 3,190 3,100 3,115 159,400
2024/03/12 3,130 3,170 3,085 3,150 125,900
2024/03/11 3,190 3,190 3,120 3,160 127,300
2024/03/08 3,150 3,240 3,150 3,220 109,100
2024/03/07 3,180 3,220 3,160 3,175 112,100
2024/03/06 3,160 3,235 3,130 3,225 116,900
2024/03/05 3,120 3,160 3,115 3,130 65,600
2024/03/04 3,130 3,195 3,090 3,150 158,700
2024/03/01 3,150 3,175 3,130 3,140 168,300
2024/02/29 3,225 3,225 3,160 3,165 127,000
2024/02/28 3,225 3,285 3,200 3,250 127,000
2024/02/27 3,330 3,330 3,205 3,225 101,000
2024/02/26 3,330 3,360 3,300 3,320 106,100
2024/02/22 3,220 3,335 3,215 3,300 171,000
2024/02/21 3,240 3,240 3,175 3,190 154,100
2024/02/20 3,270 3,320 3,235 3,275 159,900
2024/02/19 3,105 3,200 3,090 3,200 114,700
2024/02/16 3,165 3,185 3,095 3,130 181,700
2024/02/15 3,115 3,140 3,035 3,035 149,200
2024/02/14 3,155 3,155 3,075 3,115 223,900
2024/02/13 3,350 3,370 3,115 3,185 667,000
2024/02/09 3,340 3,340 3,340 3,340 174,500
2024/02/08 2,858 2,866 2,787 2,839 161,300
2024/02/07 2,830 2,842 2,801 2,841 67,100
2024/02/06 2,851 2,874 2,831 2,831 73,700
2024/02/05 2,906 2,913 2,851 2,862 80,900
2024/02/02 2,935 2,937 2,878 2,888 95,700
2024/02/01 2,902 2,934 2,899 2,926 48,800
2024/01/31 2,888 2,922 2,874 2,922 49,700
2024/01/30 2,900 2,914 2,890 2,901 46,300
2024/01/29 2,859 2,922 2,850 2,900 78,000
2024/01/26 2,878 2,883 2,841 2,841 50,400
2024/01/25 2,813 2,883 2,813 2,878 62,200
2024/01/24 2,834 2,864 2,815 2,830 39,600
2024/01/23 2,849 2,876 2,823 2,833 59,100
2024/01/22 2,812 2,842 2,807 2,841 35,700
2024/01/19 2,826 2,827 2,792 2,796 39,400
2024/01/18 2,756 2,823 2,750 2,811 51,700
2024/01/17 2,836 2,842 2,770 2,770 104,200
2024/01/16 2,880 2,890 2,832 2,835 53,400
2024/01/15 2,840 2,888 2,832 2,880 63,300
2024/01/12 2,850 2,878 2,820 2,820 65,300
2024/01/11 2,828 2,845 2,820 2,833 75,100
2024/01/10 2,802 2,824 2,773 2,813 67,700
2024/01/09 2,800 2,825 2,793 2,805 82,200
2024/01/05 2,829 2,850 2,760 2,779 91,200
2024/01/04 2,768 2,830 2,741 2,829 76,800
2023/12/29 2,735 2,787 2,731 2,767 61,500
2023/12/28 2,780 2,782 2,721 2,746 68,300
2023/12/27 2,733 2,775 2,708 2,767 97,400
2023/12/26 2,647 2,711 2,640 2,706 111,400
2023/12/25 2,650 2,669 2,612 2,612 41,200
2023/12/22 2,595 2,654 2,585 2,642 63,100
2023/12/21 2,639 2,645 2,590 2,590 65,200
2023/12/20 2,668 2,674 2,635 2,640 76,500
2023/12/19 2,635 2,668 2,613 2,668 101,900
2023/12/18 2,631 2,643 2,588 2,629 89,300
2023/12/15 2,630 2,669 2,602 2,657 125,800
2023/12/14 2,645 2,675 2,603 2,633 59,000
2023/12/13 2,619 2,650 2,608 2,620 73,500
2023/12/12 2,591 2,600 2,557 2,599 64,000
2023/12/11 2,519 2,577 2,519 2,577 70,100
2023/12/08 2,548 2,550 2,475 2,485 71,100
2023/12/07 2,570 2,570 2,537 2,540 39,300
2023/12/06 2,494 2,574 2,485 2,572 74,100
2023/12/05 2,552 2,561 2,471 2,471 127,700
2023/12/04 2,545 2,599 2,532 2,576 65,900
2023/12/01 2,588 2,607 2,555 2,568 77,500
2023/11/30 2,530 2,582 2,522 2,577 115,100
2023/11/29 2,470 2,538 2,465 2,532 97,200
2023/11/28 2,425 2,473 2,425 2,464 62,600
2023/11/27 2,446 2,446 2,406 2,420 34,900
2023/11/24 2,411 2,431 2,400 2,419 38,200
2023/11/22 2,395 2,405 2,377 2,397 26,700
2023/11/21 2,410 2,418 2,383 2,395 44,100
2023/11/20 2,450 2,462 2,393 2,393 69,700
2023/11/17 2,348 2,427 2,345 2,427 108,700
2023/11/16 2,360 2,384 2,351 2,351 63,800
2023/11/15 2,416 2,416 2,327 2,370 150,300
2023/11/14 2,367 2,410 2,367 2,399 106,200
2023/11/13 2,424 2,424 2,334 2,357 262,900
2023/11/10 2,494 2,498 2,438 2,491 86,100
2023/11/09 2,435 2,480 2,403 2,480 115,200
2023/11/08 2,457 2,463 2,402 2,406 80,000
2023/11/07 2,497 2,502 2,455 2,457 53,600
2023/11/06 2,520 2,520 2,473 2,492 98,500
2023/11/02 2,522 2,559 2,480 2,480 76,400
2023/11/01 2,579 2,585 2,522 2,522 89,700
2023/10/31 2,541 2,560 2,506 2,547 105,700
2023/10/30 2,585 2,592 2,500 2,528 98,800
2023/10/27 2,554 2,587 2,524 2,584 95,000
2023/10/26 2,548 2,579 2,530 2,554 94,500
2023/10/25 2,540 2,584 2,537 2,554 157,700
2023/10/24 2,479 2,536 2,421 2,529 172,700
2023/10/23 2,428 2,450 2,413 2,443 105,100
2023/10/20 2,412 2,431 2,366 2,417 126,400
2023/10/19 2,450 2,528 2,405 2,431 355,100
2023/10/18 2,499 2,500 2,365 2,463 943,500
2023/10/17 2,306 2,313 2,244 2,259 56,400
2023/10/16 2,306 2,330 2,260 2,272 86,000
2023/10/13 2,384 2,392 2,330 2,341 74,500
2023/10/12 2,420 2,422 2,404 2,412 51,600
2023/10/11 2,406 2,430 2,385 2,411 66,300
2023/10/10 2,388 2,410 2,379 2,402 77,500
2023/10/06 2,365 2,386 2,351 2,368 52,900
2023/10/05 2,335 2,386 2,335 2,350 77,900
2023/10/04 2,324 2,352 2,284 2,311 157,700
2023/10/03 2,444 2,444 2,382 2,384 43,800
2023/10/02 2,479 2,523 2,445 2,445 48,300
2023/09/29 2,549 2,583 2,486 2,500 61,000
2023/09/28 2,556 2,571 2,511 2,530 51,100
2023/09/27 2,570 2,594 2,533 2,583 87,700
2023/09/26 2,619 2,619 2,567 2,593 62,800
2023/09/25 2,563 2,635 2,554 2,620 61,100
2023/09/22 2,534 2,579 2,515 2,561 72,200
2023/09/21 2,626 2,626 2,544 2,551 80,700
2023/09/20 2,600 2,644 2,587 2,625 111,700
2023/09/19 2,584 2,596 2,547 2,596 51,100
2023/09/15 2,610 2,627 2,569 2,599 91,200
2023/09/14 2,594 2,614 2,573 2,609 52,600
2023/09/13 2,630 2,630 2,550 2,577 111,300
2023/09/12 2,660 2,671 2,619 2,639 54,700
2023/09/11 2,645 2,677 2,626 2,644 80,900
2023/09/08 2,621 2,670 2,621 2,640 63,500
2023/09/07 2,604 2,647 2,598 2,632 67,900
2023/09/06 2,636 2,660 2,630 2,635 56,000
2023/09/05 2,670 2,678 2,630 2,652 73,800
2023/09/04 2,630 2,677 2,619 2,673 77,000
2023/09/01 2,610 2,669 2,610 2,650 116,900
2023/08/31 2,571 2,613 2,544 2,610 88,100
2023/08/30 2,583 2,587 2,568 2,575 62,700
2023/08/29 2,535 2,570 2,521 2,561 82,000
2023/08/28 2,458 2,513 2,450 2,507 72,700
2023/08/25 2,414 2,452 2,401 2,446 39,400
2023/08/24 2,470 2,470 2,430 2,430 27,400
2023/08/23 2,444 2,483 2,434 2,469 33,800
2023/08/22 2,410 2,471 2,395 2,453 100,000
2023/08/21 2,397 2,418 2,369 2,408 72,000
2023/08/18 2,349 2,370 2,337 2,359 68,900
2023/08/17 2,424 2,430 2,353 2,387 119,300
2023/08/16 2,367 2,421 2,367 2,403 58,000
2023/08/15 2,353 2,408 2,348 2,403 70,900
2023/08/14 2,408 2,429 2,329 2,345 128,100
2023/08/10 2,441 2,495 2,393 2,408 214,600
2023/08/09 2,418 2,473 2,369 2,427 418,400
2023/08/08 2,225 2,248 2,201 2,219 63,300
2023/08/07 2,184 2,223 2,173 2,223 55,300
2023/08/04 2,197 2,232 2,189 2,206 60,600
2023/08/03 2,250 2,250 2,204 2,212 64,200
2023/08/02 2,237 2,273 2,235 2,269 66,800
2023/08/01 2,240 2,256 2,222 2,250 64,100
2023/07/31 2,236 2,252 2,221 2,237 72,700
2023/07/28 2,189 2,211 2,181 2,210 79,800
2023/07/27 2,156 2,193 2,114 2,189 66,800
2023/07/26 2,170 2,170 2,121 2,154 76,300
2023/07/25 2,160 2,182 2,155 2,172 52,900
2023/07/24 2,134 2,151 2,125 2,148 52,600
2023/07/21 2,097 2,115 2,086 2,114 54,800
2023/07/20 2,125 2,125 2,095 2,102 30,800
2023/07/19 2,111 2,129 2,100 2,114 40,700
2023/07/18 2,090 2,101 2,082 2,095 35,900
2023/07/14 2,111 2,125 2,088 2,090 43,600
2023/07/13 2,126 2,132 2,114 2,121 23,100
2023/07/12 2,166 2,177 2,133 2,133 25,800
2023/07/11 2,155 2,170 2,137 2,153 49,700
2023/07/10 2,190 2,190 2,148 2,155 66,800
2023/07/07 2,164 2,212 2,160 2,190 67,900
2023/07/06 2,196 2,199 2,160 2,164 71,200
2023/07/05 2,199 2,218 2,198 2,205 37,000
2023/07/04 2,217 2,217 2,199 2,211 54,900
2023/07/03 2,219 2,239 2,218 2,232 58,300
2023/06/30 2,225 2,232 2,198 2,217 83,700
2023/06/29 2,194 2,240 2,192 2,226 124,800
2023/06/28 2,145 2,183 2,139 2,183 61,300
2023/06/27 2,176 2,176 2,112 2,141 65,600
2023/06/26 2,101 2,120 2,077 2,109 29,100
2023/06/23 2,130 2,146 2,096 2,113 46,600
2023/06/22 2,141 2,153 2,120 2,125 61,700
2023/06/21 2,168 2,170 2,127 2,128 70,900
2023/06/20 2,167 2,179 2,143 2,169 86,600
2023/06/19 2,133 2,170 2,128 2,167 91,400
2023/06/16 2,101 2,120 2,058 2,112 120,500
2023/06/15 2,076 2,114 2,070 2,101 100,500
2023/06/14 2,077 2,080 2,060 2,065 49,200
2023/06/13 2,076 2,095 2,070 2,077 76,600
2023/06/12 2,049 2,073 2,047 2,070 48,000
2023/06/09 2,027 2,054 2,026 2,039 72,300
2023/06/08 2,031 2,045 2,015 2,023 78,000
2023/06/07 2,017 2,041 2,016 2,023 84,300
2023/06/06 1,989 2,010 1,979 2,004 64,200

このページの先頭へ