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 |
|---|---|---|---|---|---|
| 2024/07/26 | 868 | 870 | 868 | 869 | 1,200 |
| 2024/07/25 | 868 | 871 | 868 | 870 | 1,300 |
| 2024/07/24 | 873 | 873 | 870 | 873 | 700 |
| 2024/07/23 | 871 | 874 | 871 | 871 | 4,400 |
| 2024/07/22 | 873 | 873 | 872 | 873 | 2,400 |
| 2024/07/19 | 873 | 873 | 872 | 873 | 4,100 |
| 2024/07/18 | 871 | 873 | 871 | 873 | 1,000 |
| 2024/07/17 | 867 | 870 | 866 | 870 | 2,200 |
| 2024/07/16 | 869 | 873 | 868 | 868 | 3,100 |
| 2024/07/12 | 871 | 873 | 870 | 873 | 700 |
| 2024/07/11 | 870 | 873 | 870 | 873 | 800 |
| 2024/07/10 | 869 | 872 | 869 | 870 | 1,400 |
| 2024/07/09 | 872 | 873 | 872 | 873 | 400 |
| 2024/07/08 | 870 | 875 | 870 | 873 | 800 |
| 2024/07/05 | 874 | 874 | 870 | 870 | 800 |
| 2024/07/04 | 874 | 874 | 870 | 871 | 600 |
| 2024/07/03 | 871 | 873 | 870 | 872 | 700 |
| 2024/07/02 | 871 | 874 | 871 | 874 | 500 |
| 2024/07/01 | 876 | 876 | 871 | 874 | 1,700 |
| 2024/06/28 | 875 | 875 | 875 | 875 | 1,300 |
| 2024/06/27 | 869 | 873 | 869 | 869 | 1,200 |
| 2024/06/26 | 867 | 869 | 867 | 867 | 1,100 |
| 2024/06/25 | 868 | 869 | 867 | 867 | 800 |
| 2024/06/24 | 867 | 869 | 867 | 868 | 500 |
| 2024/06/21 | 869 | 869 | 869 | 869 | 800 |
| 2024/06/20 | 868 | 871 | 868 | 869 | 700 |
| 2024/06/19 | 866 | 868 | 866 | 868 | 500 |
| 2024/06/18 | 868 | 870 | 868 | 870 | 1,000 |
| 2024/06/17 | 871 | 872 | 871 | 872 | 200 |
| 2024/06/14 | 869 | 870 | 868 | 870 | 600 |
| 2024/06/13 | 866 | 870 | 866 | 868 | 700 |
| 2024/06/12 | 870 | 874 | 867 | 867 | 900 |
| 2024/06/11 | 870 | 875 | 870 | 875 | 500 |
| 2024/06/10 | 871 | 872 | 865 | 872 | 1,100 |
| 2024/06/07 | 871 | 874 | 869 | 874 | 2,000 |
| 2024/06/06 | 873 | 873 | 873 | 873 | 100 |
| 2024/06/05 | 872 | 873 | 871 | 873 | 800 |
| 2024/06/04 | 872 | 872 | 872 | 872 | 100 |
| 2024/06/03 | 880 | 880 | 877 | 877 | 600 |
| 2024/05/31 | 871 | 874 | 870 | 871 | 1,700 |
| 2024/05/30 | 876 | 876 | 872 | 876 | 800 |
| 2024/05/29 | 872 | 877 | 871 | 877 | 1,600 |
| 2024/05/28 | 874 | 875 | 874 | 875 | 300 |
| 2024/05/27 | 871 | 874 | 871 | 874 | 500 |
| 2024/05/24 | 876 | 876 | 874 | 874 | 300 |
| 2024/05/23 | 876 | 876 | 875 | 876 | 300 |
| 2024/05/22 | 876 | 876 | 875 | 876 | 700 |
| 2024/05/21 | 877 | 877 | 876 | 876 | 800 |
| 2024/05/20 | 870 | 872 | 870 | 872 | 600 |
| 2024/05/17 | 870 | 870 | 870 | 870 | 700 |
| 2024/05/16 | 872 | 872 | 870 | 870 | 700 |
| 2024/05/15 | 871 | 873 | 870 | 871 | 1,300 |
| 2024/05/14 | 872 | 872 | 872 | 872 | 400 |
| 2024/05/13 | 874 | 875 | 873 | 873 | 1,000 |
| 2024/05/10 | 875 | 875 | 873 | 874 | 800 |
| 2024/05/09 | 875 | 875 | 874 | 875 | 800 |
| 2024/05/08 | 875 | 876 | 875 | 876 | 700 |
| 2024/05/07 | 875 | 875 | 874 | 874 | 500 |
| 2024/05/02 | 870 | 873 | 869 | 873 | 800 |
| 2024/05/01 | 874 | 874 | 870 | 872 | 1,100 |
| 2024/04/30 | 872 | 874 | 870 | 874 | 2,400 |
| 2024/04/26 | 870 | 872 | 870 | 871 | 1,300 |
| 2024/04/25 | 867 | 867 | 866 | 867 | 600 |
| 2024/04/24 | 867 | 867 | 867 | 867 | 100 |
| 2024/04/23 | 869 | 875 | 867 | 867 | 1,400 |
| 2024/04/22 | 863 | 868 | 863 | 868 | 2,600 |
| 2024/04/19 | 869 | 872 | 864 | 867 | 1,400 |
| 2024/04/18 | 864 | 866 | 864 | 866 | 500 |
| 2024/04/17 | 867 | 867 | 864 | 864 | 300 |
| 2024/04/16 | 866 | 870 | 865 | 867 | 1,400 |
| 2024/04/15 | 865 | 867 | 865 | 867 | 1,800 |
| 2024/04/12 | 865 | 865 | 865 | 865 | 400 |
| 2024/04/11 | 865 | 865 | 864 | 865 | 1,300 |
| 2024/04/10 | 868 | 868 | 865 | 865 | 400 |
| 2024/04/09 | 866 | 866 | 865 | 865 | 600 |
| 2024/04/08 | 869 | 870 | 866 | 870 | 1,000 |
| 2024/04/05 | 867 | 868 | 863 | 868 | 1,100 |
| 2024/04/04 | 869 | 869 | 865 | 867 | 1,300 |
| 2024/04/03 | 868 | 868 | 868 | 868 | 700 |
| 2024/04/02 | 871 | 871 | 869 | 870 | 900 |
| 2024/04/01 | 870 | 870 | 867 | 869 | 1,000 |
| 2024/03/29 | 863 | 868 | 863 | 868 | 2,300 |
| 2024/03/28 | 861 | 865 | 861 | 864 | 1,200 |
| 2024/03/27 | 864 | 865 | 861 | 861 | 2,500 |
| 2024/03/26 | 864 | 865 | 862 | 865 | 1,600 |
| 2024/03/25 | 864 | 865 | 863 | 864 | 1,400 |
| 2024/03/22 | 863 | 864 | 861 | 861 | 1,100 |
| 2024/03/21 | 865 | 865 | 861 | 863 | 1,400 |
| 2024/03/19 | 861 | 865 | 861 | 865 | 1,300 |
| 2024/03/18 | 861 | 863 | 861 | 861 | 900 |
| 2024/03/15 | 863 | 863 | 862 | 862 | 600 |
| 2024/03/14 | 862 | 864 | 862 | 863 | 600 |
| 2024/03/13 | 868 | 868 | 863 | 865 | 800 |
| 2024/03/12 | 868 | 869 | 861 | 869 | 1,600 |
| 2024/03/11 | 865 | 868 | 864 | 867 | 1,100 |
| 2024/03/08 | 863 | 867 | 863 | 867 | 1,500 |
| 2024/03/07 | 860 | 863 | 860 | 863 | 1,000 |
| 2024/03/06 | 861 | 861 | 860 | 860 | 1,500 |
| 2024/03/05 | 862 | 864 | 861 | 861 | 1,200 |
| 2024/03/04 | 867 | 872 | 862 | 862 | 4,700 |
| 2024/03/01 | 871 | 872 | 865 | 867 | 4,200 |
| 2024/02/29 | 879 | 879 | 871 | 872 | 1,900 |
| 2024/02/28 | 856 | 885 | 853 | 871 | 9,600 |
| 2024/02/27 | 897 | 899 | 893 | 898 | 8,000 |
| 2024/02/26 | 895 | 899 | 894 | 897 | 3,700 |
| 2024/02/22 | 898 | 900 | 894 | 896 | 3,000 |
| 2024/02/21 | 896 | 898 | 893 | 898 | 2,900 |
| 2024/02/20 | 899 | 899 | 895 | 896 | 3,200 |
| 2024/02/19 | 893 | 896 | 893 | 895 | 1,200 |
| 2024/02/16 | 894 | 897 | 893 | 893 | 1,300 |
| 2024/02/15 | 898 | 898 | 895 | 895 | 600 |
| 2024/02/14 | 895 | 899 | 895 | 895 | 2,900 |
| 2024/02/13 | 901 | 901 | 897 | 897 | 2,100 |
| 2024/02/09 | 895 | 900 | 895 | 897 | 2,700 |
| 2024/02/08 | 902 | 902 | 899 | 899 | 900 |
| 2024/02/07 | 903 | 903 | 900 | 900 | 1,800 |
| 2024/02/06 | 900 | 901 | 900 | 900 | 1,400 |
| 2024/02/05 | 901 | 901 | 900 | 900 | 900 |
| 2024/02/02 | 901 | 903 | 900 | 900 | 2,000 |
| 2024/02/01 | 901 | 903 | 901 | 901 | 2,000 |
| 2024/01/31 | 900 | 904 | 899 | 904 | 3,800 |
| 2024/01/30 | 901 | 903 | 900 | 902 | 2,400 |
| 2024/01/29 | 903 | 903 | 901 | 901 | 1,600 |
| 2024/01/26 | 904 | 904 | 900 | 900 | 1,600 |
| 2024/01/25 | 905 | 905 | 901 | 904 | 1,400 |
| 2024/01/24 | 905 | 905 | 900 | 900 | 2,300 |
| 2024/01/23 | 901 | 909 | 898 | 909 | 3,800 |
| 2024/01/22 | 900 | 904 | 900 | 901 | 1,500 |
| 2024/01/19 | 901 | 901 | 901 | 901 | 800 |
| 2024/01/18 | 901 | 902 | 900 | 902 | 700 |
| 2024/01/17 | 902 | 903 | 900 | 901 | 1,500 |
| 2024/01/16 | 902 | 903 | 900 | 902 | 1,000 |
| 2024/01/15 | 903 | 903 | 902 | 903 | 1,800 |
| 2024/01/12 | 904 | 904 | 902 | 902 | 900 |
| 2024/01/11 | 905 | 905 | 900 | 902 | 2,200 |
| 2024/01/10 | 900 | 904 | 897 | 904 | 1,800 |
| 2024/01/09 | 900 | 900 | 898 | 899 | 1,500 |
| 2024/01/05 | 897 | 900 | 896 | 900 | 2,300 |
| 2024/01/04 | 898 | 899 | 893 | 897 | 1,900 |
| 2023/12/29 | 894 | 895 | 893 | 894 | 1,000 |
| 2023/12/28 | 888 | 893 | 887 | 893 | 1,300 |
| 2023/12/27 | 890 | 891 | 886 | 886 | 2,600 |
| 2023/12/26 | 890 | 893 | 890 | 890 | 800 |
| 2023/12/25 | 891 | 891 | 888 | 889 | 1,300 |
| 2023/12/22 | 890 | 891 | 888 | 891 | 1,200 |
| 2023/12/21 | 888 | 890 | 888 | 890 | 1,400 |
| 2023/12/20 | 890 | 890 | 887 | 887 | 1,600 |
| 2023/12/19 | 888 | 890 | 885 | 885 | 1,900 |
| 2023/12/18 | 890 | 890 | 888 | 890 | 1,100 |
| 2023/12/15 | 890 | 890 | 890 | 890 | 800 |
| 2023/12/14 | 893 | 893 | 891 | 891 | 500 |
| 2023/12/13 | 894 | 895 | 893 | 893 | 800 |
| 2023/12/12 | 895 | 895 | 895 | 895 | 800 |
| 2023/12/11 | 899 | 899 | 895 | 895 | 1,400 |
| 2023/12/08 | 898 | 899 | 898 | 899 | 400 |
| 2023/12/07 | 897 | 897 | 897 | 897 | 800 |
| 2023/12/06 | 896 | 897 | 896 | 897 | 200 |
| 2023/12/05 | 900 | 900 | 898 | 898 | 800 |
| 2023/12/04 | 896 | 903 | 896 | 900 | 1,800 |
| 2023/12/01 | 903 | 903 | 895 | 896 | 900 |
| 2023/11/30 | 900 | 901 | 898 | 901 | 1,600 |
| 2023/11/29 | 901 | 901 | 901 | 901 | 300 |
| 2023/11/28 | 903 | 903 | 900 | 903 | 2,300 |
| 2023/11/27 | 906 | 906 | 905 | 905 | 700 |
| 2023/11/24 | 901 | 905 | 901 | 905 | 900 |
| 2023/11/22 | 902 | 904 | 900 | 901 | 1,000 |
| 2023/11/21 | 904 | 904 | 902 | 902 | 1,600 |
| 2023/11/20 | 896 | 900 | 896 | 900 | 900 |
| 2023/11/17 | 895 | 898 | 895 | 898 | 1,000 |
| 2023/11/16 | 892 | 898 | 892 | 893 | 900 |
| 2023/11/15 | 893 | 900 | 890 | 891 | 1,200 |
| 2023/11/14 | 892 | 895 | 890 | 890 | 500 |
| 2023/11/13 | 889 | 891 | 888 | 891 | 1,500 |
| 2023/11/10 | 891 | 891 | 891 | 891 | 300 |
| 2023/11/09 | 899 | 899 | 890 | 892 | 2,300 |
| 2023/11/08 | 897 | 898 | 895 | 898 | 700 |
| 2023/11/07 | 895 | 895 | 895 | 895 | 400 |
| 2023/11/06 | 894 | 898 | 894 | 895 | 700 |
| 2023/11/02 | 898 | 898 | 898 | 898 | 400 |
| 2023/11/01 | 897 | 897 | 893 | 896 | 600 |
| 2023/10/31 | 897 | 897 | 897 | 897 | 300 |
| 2023/10/30 | 888 | 895 | 888 | 895 | 1,700 |
| 2023/10/27 | 892 | 893 | 891 | 891 | 700 |
| 2023/10/25 | 893 | 894 | 893 | 894 | 300 |
| 2023/10/24 | 898 | 898 | 893 | 893 | 1,100 |
| 2023/10/23 | 898 | 899 | 897 | 898 | 800 |
| 2023/10/20 | 896 | 897 | 896 | 897 | 1,100 |
| 2023/10/19 | 892 | 895 | 892 | 895 | 300 |
| 2023/10/18 | 889 | 892 | 889 | 892 | 400 |
| 2023/10/17 | 889 | 889 | 889 | 889 | 400 |
| 2023/10/16 | 889 | 889 | 889 | 889 | 300 |
| 2023/10/13 | 895 | 913 | 889 | 889 | 2,900 |
| 2023/10/12 | 885 | 890 | 885 | 888 | 1,000 |
| 2023/10/11 | 888 | 890 | 888 | 890 | 200 |
| 2023/10/10 | 899 | 899 | 885 | 888 | 1,400 |
| 2023/10/06 | 881 | 889 | 881 | 889 | 1,600 |
| 2023/10/05 | 880 | 888 | 880 | 884 | 1,700 |
| 2023/10/04 | 899 | 899 | 881 | 881 | 5,400 |
| 2023/10/03 | 891 | 892 | 888 | 888 | 1,500 |
| 2023/10/02 | 897 | 897 | 890 | 892 | 1,800 |