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 |
|---|---|---|---|---|---|
| 2025/07/30 | 714 | 716 | 711 | 716 | 1,500 |
| 2025/07/29 | 707 | 712 | 702 | 703 | 2,700 |
| 2025/07/28 | 712 | 712 | 707 | 708 | 1,600 |
| 2025/07/25 | 719 | 719 | 708 | 712 | 1,000 |
| 2025/07/24 | 707 | 715 | 707 | 713 | 2,000 |
| 2025/07/23 | 710 | 710 | 708 | 708 | 2,000 |
| 2025/07/22 | 714 | 714 | 710 | 710 | 1,200 |
| 2025/07/18 | 718 | 718 | 712 | 713 | 800 |
| 2025/07/17 | 717 | 720 | 714 | 714 | 1,400 |
| 2025/07/16 | 712 | 736 | 709 | 713 | 5,600 |
| 2025/07/15 | 731 | 733 | 722 | 722 | 1,500 |
| 2025/07/14 | 722 | 726 | 722 | 723 | 1,400 |
| 2025/07/11 | 728 | 730 | 722 | 730 | 1,800 |
| 2025/07/10 | 717 | 726 | 717 | 726 | 2,600 |
| 2025/07/09 | 716 | 716 | 713 | 715 | 300 |
| 2025/07/08 | 712 | 715 | 712 | 715 | 2,500 |
| 2025/07/07 | 709 | 712 | 709 | 712 | 2,200 |
| 2025/07/04 | 706 | 709 | 706 | 709 | 1,100 |
| 2025/07/03 | 710 | 710 | 706 | 706 | 900 |
| 2025/07/02 | 704 | 704 | 704 | 704 | 100 |
| 2025/07/01 | 710 | 711 | 702 | 711 | 1,600 |
| 2025/06/30 | 701 | 710 | 701 | 709 | 1,000 |
| 2025/06/27 | 703 | 709 | 702 | 703 | 2,500 |
| 2025/06/26 | 703 | 703 | 703 | 703 | 600 |
| 2025/06/25 | 705 | 705 | 703 | 703 | 1,800 |
| 2025/06/24 | 710 | 710 | 705 | 705 | 300 |
| 2025/06/23 | 706 | 707 | 706 | 707 | 700 |
| 2025/06/20 | 709 | 709 | 705 | 705 | 500 |
| 2025/06/19 | 705 | 712 | 705 | 706 | 700 |
| 2025/06/18 | 706 | 707 | 702 | 703 | 1,400 |
| 2025/06/17 | 711 | 711 | 706 | 709 | 700 |
| 2025/06/16 | 707 | 709 | 707 | 709 | 1,000 |
| 2025/06/13 | 707 | 707 | 702 | 702 | 700 |
| 2025/06/12 | 708 | 708 | 707 | 707 | 400 |
| 2025/06/11 | 703 | 707 | 701 | 707 | 1,300 |
| 2025/06/10 | 702 | 703 | 700 | 700 | 500 |
| 2025/06/09 | 702 | 703 | 701 | 702 | 400 |
| 2025/06/06 | 708 | 708 | 701 | 701 | 1,600 |
| 2025/06/05 | 703 | 703 | 703 | 703 | 200 |
| 2025/06/04 | 701 | 709 | 701 | 704 | 700 |
| 2025/06/03 | 705 | 705 | 702 | 702 | 200 |
| 2025/06/02 | 700 | 710 | 700 | 710 | 2,400 |
| 2025/05/30 | 701 | 702 | 700 | 700 | 2,000 |
| 2025/05/29 | 705 | 705 | 702 | 702 | 900 |
| 2025/05/28 | 704 | 711 | 704 | 705 | 1,500 |
| 2025/05/27 | 713 | 713 | 706 | 706 | 600 |
| 2025/05/26 | 704 | 713 | 704 | 713 | 400 |
| 2025/05/23 | 712 | 712 | 705 | 705 | 900 |
| 2025/05/22 | 714 | 714 | 705 | 708 | 2,900 |
| 2025/05/21 | 720 | 720 | 713 | 713 | 800 |
| 2025/05/20 | 717 | 717 | 713 | 717 | 1,600 |
| 2025/05/19 | 717 | 717 | 715 | 717 | 600 |
| 2025/05/16 | 718 | 718 | 714 | 717 | 800 |
| 2025/05/15 | 715 | 718 | 714 | 716 | 800 |
| 2025/05/14 | 714 | 717 | 709 | 713 | 1,500 |
| 2025/05/13 | 713 | 718 | 713 | 714 | 600 |
| 2025/05/12 | 711 | 713 | 711 | 712 | 500 |
| 2025/05/09 | 714 | 714 | 711 | 711 | 200 |
| 2025/05/08 | 710 | 714 | 708 | 708 | 1,900 |
| 2025/05/07 | 714 | 716 | 712 | 716 | 1,700 |
| 2025/05/02 | 725 | 725 | 717 | 717 | 900 |
| 2025/05/01 | 729 | 729 | 724 | 724 | 1,000 |
| 2025/04/30 | 729 | 729 | 722 | 729 | 2,000 |
| 2025/04/28 | 730 | 730 | 725 | 729 | 1,300 |
| 2025/04/25 | 713 | 730 | 713 | 730 | 600 |
| 2025/04/24 | 712 | 720 | 710 | 710 | 1,400 |
| 2025/04/23 | 701 | 716 | 701 | 716 | 800 |
| 2025/04/22 | 701 | 710 | 701 | 710 | 600 |
| 2025/04/21 | 720 | 773 | 700 | 701 | 24,500 |
| 2025/04/18 | 730 | 730 | 720 | 720 | 2,200 |
| 2025/04/17 | 731 | 731 | 721 | 723 | 800 |
| 2025/04/16 | 727 | 733 | 724 | 733 | 1,900 |
| 2025/04/15 | 719 | 738 | 719 | 738 | 4,900 |
| 2025/04/14 | 751 | 751 | 719 | 748 | 7,700 |
| 2025/04/11 | 690 | 786 | 690 | 757 | 77,100 |
| 2025/04/10 | 698 | 698 | 688 | 695 | 1,100 |
| 2025/04/09 | 670 | 689 | 670 | 689 | 1,000 |
| 2025/04/08 | 654 | 696 | 654 | 670 | 1,600 |
| 2025/04/07 | 674 | 675 | 644 | 644 | 4,300 |
| 2025/04/04 | 697 | 697 | 682 | 684 | 4,800 |
| 2025/04/03 | 706 | 706 | 700 | 700 | 1,900 |
| 2025/04/02 | 708 | 708 | 707 | 708 | 1,600 |
| 2025/04/01 | 709 | 710 | 705 | 710 | 300 |
| 2025/03/31 | 715 | 715 | 705 | 705 | 1,600 |
| 2025/03/28 | 703 | 715 | 701 | 715 | 2,500 |
| 2025/03/27 | 703 | 703 | 701 | 702 | 900 |
| 2025/03/26 | 705 | 705 | 700 | 703 | 900 |
| 2025/03/25 | 703 | 703 | 700 | 700 | 6,900 |
| 2025/03/24 | 706 | 706 | 701 | 701 | 3,000 |
| 2025/03/21 | 714 | 714 | 706 | 706 | 1,400 |
| 2025/03/19 | 702 | 711 | 702 | 709 | 1,400 |
| 2025/03/18 | 709 | 709 | 704 | 704 | 800 |
| 2025/03/17 | 700 | 714 | 700 | 704 | 900 |
| 2025/03/14 | 703 | 703 | 700 | 700 | 1,200 |
| 2025/03/13 | 698 | 700 | 697 | 697 | 1,100 |
| 2025/03/12 | 696 | 698 | 696 | 696 | 600 |
| 2025/03/11 | 695 | 697 | 694 | 696 | 800 |
| 2025/03/10 | 695 | 696 | 695 | 695 | 800 |
| 2025/03/07 | 695 | 697 | 694 | 695 | 1,000 |
| 2025/03/06 | 694 | 695 | 694 | 695 | 1,300 |
| 2025/03/05 | 695 | 695 | 694 | 695 | 1,000 |
| 2025/03/04 | 696 | 698 | 695 | 695 | 1,600 |
| 2025/03/03 | 701 | 704 | 699 | 699 | 2,200 |
| 2025/02/28 | 701 | 702 | 700 | 701 | 2,500 |
| 2025/02/27 | 706 | 706 | 694 | 700 | 11,800 |
| 2025/02/26 | 736 | 744 | 735 | 743 | 8,900 |
| 2025/02/25 | 737 | 739 | 735 | 737 | 6,000 |
| 2025/02/21 | 738 | 738 | 732 | 738 | 2,200 |
| 2025/02/20 | 732 | 733 | 730 | 733 | 2,900 |
| 2025/02/19 | 734 | 736 | 733 | 733 | 1,300 |
| 2025/02/18 | 735 | 737 | 735 | 736 | 1,800 |
| 2025/02/17 | 735 | 738 | 733 | 736 | 2,900 |
| 2025/02/14 | 731 | 734 | 731 | 734 | 1,200 |
| 2025/02/13 | 731 | 734 | 730 | 732 | 1,600 |
| 2025/02/12 | 727 | 732 | 727 | 730 | 600 |
| 2025/02/10 | 718 | 735 | 718 | 729 | 2,400 |
| 2025/02/07 | 713 | 718 | 713 | 714 | 1,200 |
| 2025/02/06 | 720 | 720 | 713 | 713 | 1,200 |
| 2025/02/05 | 726 | 729 | 712 | 714 | 3,200 |
| 2025/02/04 | 732 | 734 | 726 | 726 | 1,100 |
| 2025/02/03 | 730 | 736 | 725 | 727 | 2,800 |
| 2025/01/31 | 731 | 735 | 729 | 729 | 1,600 |
| 2025/01/30 | 735 | 736 | 730 | 730 | 2,000 |
| 2025/01/29 | 709 | 735 | 709 | 735 | 1,900 |
| 2025/01/28 | 708 | 715 | 708 | 708 | 1,500 |
| 2025/01/27 | 709 | 713 | 704 | 708 | 900 |
| 2025/01/24 | 698 | 707 | 698 | 702 | 1,100 |
| 2025/01/23 | 704 | 712 | 700 | 702 | 5,200 |
| 2025/01/22 | 710 | 710 | 704 | 704 | 1,900 |
| 2025/01/21 | 710 | 710 | 706 | 706 | 1,600 |
| 2025/01/20 | 721 | 721 | 705 | 710 | 3,100 |
| 2025/01/17 | 711 | 712 | 706 | 706 | 4,800 |
| 2025/01/16 | 716 | 716 | 712 | 712 | 2,600 |
| 2025/01/15 | 716 | 716 | 715 | 715 | 1,600 |
| 2025/01/14 | 712 | 723 | 712 | 723 | 1,200 |
| 2025/01/10 | 720 | 722 | 710 | 710 | 2,800 |
| 2025/01/09 | 716 | 719 | 716 | 719 | 1,200 |
| 2025/01/08 | 708 | 717 | 708 | 715 | 2,300 |
| 2025/01/07 | 708 | 716 | 708 | 708 | 1,400 |
| 2025/01/06 | 706 | 715 | 706 | 708 | 3,100 |
| 2024/12/30 | 696 | 708 | 687 | 708 | 3,000 |
| 2024/12/27 | 670 | 687 | 670 | 687 | 4,000 |
| 2024/12/26 | 667 | 674 | 665 | 671 | 10,300 |
| 2024/12/25 | 669 | 669 | 661 | 664 | 12,000 |
| 2024/12/24 | 681 | 681 | 665 | 671 | 14,700 |
| 2024/12/23 | 703 | 705 | 690 | 690 | 12,000 |
| 2024/12/20 | 708 | 708 | 702 | 704 | 8,800 |
| 2024/12/19 | 721 | 721 | 708 | 708 | 7,300 |
| 2024/12/18 | 720 | 723 | 720 | 721 | 2,500 |
| 2024/12/17 | 725 | 725 | 722 | 722 | 3,400 |
| 2024/12/16 | 726 | 726 | 725 | 725 | 4,100 |
| 2024/12/13 | 727 | 730 | 727 | 727 | 2,300 |
| 2024/12/12 | 728 | 730 | 727 | 728 | 3,900 |
| 2024/12/11 | 734 | 734 | 728 | 728 | 3,000 |
| 2024/12/10 | 730 | 736 | 728 | 728 | 4,100 |
| 2024/12/09 | 736 | 736 | 730 | 730 | 6,800 |
| 2024/12/06 | 742 | 743 | 735 | 736 | 4,900 |
| 2024/12/05 | 748 | 748 | 742 | 742 | 3,300 |
| 2024/12/04 | 750 | 751 | 745 | 748 | 6,700 |
| 2024/12/03 | 748 | 751 | 747 | 748 | 3,400 |
| 2024/12/02 | 755 | 755 | 749 | 749 | 5,100 |
| 2024/11/29 | 796 | 869 | 750 | 756 | 63,600 |
| 2024/11/28 | 777 | 777 | 772 | 773 | 800 |
| 2024/11/27 | 777 | 777 | 773 | 777 | 500 |
| 2024/11/26 | 775 | 777 | 775 | 777 | 200 |
| 2024/11/25 | 776 | 776 | 773 | 776 | 1,000 |
| 2024/11/22 | 776 | 776 | 772 | 772 | 1,100 |
| 2024/11/21 | 775 | 778 | 775 | 778 | 1,300 |
| 2024/11/20 | 771 | 772 | 770 | 772 | 500 |
| 2024/11/19 | 768 | 772 | 768 | 770 | 1,400 |
| 2024/11/18 | 768 | 769 | 765 | 769 | 1,500 |
| 2024/11/15 | 770 | 771 | 768 | 768 | 1,300 |
| 2024/11/14 | 774 | 774 | 769 | 770 | 1,500 |
| 2024/11/13 | 774 | 775 | 767 | 767 | 2,200 |
| 2024/11/12 | 774 | 774 | 770 | 770 | 1,400 |
| 2024/11/11 | 771 | 774 | 771 | 774 | 3,200 |
| 2024/11/08 | 772 | 775 | 772 | 775 | 1,600 |
| 2024/11/07 | 774 | 774 | 770 | 771 | 3,100 |
| 2024/11/06 | 780 | 780 | 772 | 774 | 3,600 |
| 2024/11/05 | 780 | 781 | 779 | 779 | 2,700 |
| 2024/11/01 | 785 | 785 | 781 | 781 | 2,000 |
| 2024/10/31 | 785 | 787 | 783 | 783 | 1,300 |
| 2024/10/30 | 786 | 789 | 783 | 789 | 1,500 |
| 2024/10/29 | 784 | 789 | 784 | 789 | 500 |
| 2024/10/28 | 783 | 785 | 783 | 783 | 1,300 |
| 2024/10/25 | 785 | 785 | 783 | 783 | 700 |
| 2024/10/24 | 790 | 790 | 785 | 785 | 800 |
| 2024/10/23 | 790 | 790 | 789 | 790 | 600 |
| 2024/10/22 | 798 | 798 | 790 | 790 | 800 |
| 2024/10/21 | 790 | 799 | 789 | 792 | 2,100 |
| 2024/10/18 | 794 | 794 | 790 | 790 | 1,400 |
| 2024/10/17 | 799 | 799 | 791 | 795 | 1,300 |
| 2024/10/16 | 792 | 799 | 792 | 799 | 800 |
| 2024/10/15 | 790 | 805 | 790 | 804 | 3,100 |
| 2024/10/11 | 787 | 787 | 787 | 787 | 700 |
| 2024/10/10 | 787 | 788 | 787 | 787 | 1,400 |
| 2024/10/09 | 788 | 791 | 787 | 787 | 1,700 |
| 2024/10/08 | 787 | 787 | 786 | 787 | 300 |
| 2024/10/07 | 788 | 789 | 786 | 787 | 1,500 |
| 2024/10/04 | 789 | 789 | 788 | 788 | 1,400 |