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 |