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 |
---|---|---|---|---|---|
2012/12/28 | 1,637 | 1,640 | 1,431 | 1,506 | 27,800 |
2012/12/27 | 1,666 | 1,700 | 1,635 | 1,695 | 3,900 |
2012/12/26 | 1,601 | 1,664 | 1,601 | 1,662 | 4,500 |
2012/12/25 | 1,617 | 1,628 | 1,560 | 1,628 | 10,400 |
2012/12/21 | 1,700 | 1,700 | 1,611 | 1,640 | 10,400 |
2012/12/20 | 1,684 | 1,698 | 1,638 | 1,644 | 5,100 |
2012/12/19 | 1,788 | 1,788 | 1,682 | 1,718 | 13,600 |
2012/12/18 | 1,805 | 1,805 | 1,756 | 1,780 | 6,500 |
2012/12/17 | 1,808 | 1,845 | 1,805 | 1,805 | 2,900 |
2012/12/14 | 1,801 | 1,810 | 1,800 | 1,802 | 2,400 |
2012/12/13 | 1,803 | 1,810 | 1,802 | 1,805 | 3,600 |
2012/12/12 | 1,811 | 1,812 | 1,800 | 1,810 | 3,300 |
2012/12/11 | 1,831 | 1,831 | 1,802 | 1,810 | 2,500 |
2012/12/10 | 1,840 | 1,840 | 1,821 | 1,831 | 1,500 |
2012/12/07 | 1,843 | 1,843 | 1,827 | 1,840 | 1,500 |
2012/12/06 | 1,840 | 1,860 | 1,840 | 1,840 | 2,600 |
2012/12/05 | 1,811 | 1,850 | 1,811 | 1,838 | 1,700 |
2012/12/04 | 1,851 | 1,861 | 1,805 | 1,811 | 7,400 |
2012/12/03 | 1,896 | 1,896 | 1,836 | 1,872 | 2,500 |
2012/11/30 | 1,884 | 1,902 | 1,880 | 1,880 | 700 |
2012/11/29 | 1,900 | 1,900 | 1,883 | 1,883 | 1,500 |
2012/11/28 | 1,892 | 1,915 | 1,892 | 1,900 | 1,200 |
2012/11/27 | 1,910 | 1,913 | 1,902 | 1,902 | 500 |
2012/11/26 | 1,906 | 1,910 | 1,902 | 1,902 | 2,600 |
2012/11/22 | 1,910 | 1,938 | 1,910 | 1,938 | 1,600 |
2012/11/21 | 1,918 | 1,933 | 1,903 | 1,911 | 1,800 |
2012/11/20 | 1,910 | 1,918 | 1,898 | 1,900 | 3,200 |
2012/11/19 | 1,906 | 1,911 | 1,906 | 1,910 | 600 |
2012/11/16 | 1,903 | 1,959 | 1,903 | 1,920 | 2,900 |
2012/11/15 | 1,920 | 1,920 | 1,910 | 1,910 | 1,900 |
2012/11/14 | 1,914 | 1,930 | 1,914 | 1,915 | 1,200 |
2012/11/13 | 1,923 | 1,923 | 1,911 | 1,916 | 1,700 |
2012/11/12 | 1,960 | 1,960 | 1,960 | 1,960 | 200 |
2012/11/09 | 1,921 | 1,950 | 1,918 | 1,920 | 1,800 |
2012/11/08 | 1,922 | 1,922 | 1,922 | 1,922 | 800 |
2012/11/07 | 1,950 | 1,950 | 1,922 | 1,922 | 2,500 |
2012/11/06 | 1,935 | 1,957 | 1,920 | 1,957 | 1,500 |
2012/11/05 | 1,937 | 1,939 | 1,907 | 1,916 | 4,000 |
2012/11/02 | 1,972 | 2,010 | 1,964 | 1,970 | 2,700 |
2012/11/01 | 2,000 | 2,010 | 1,961 | 1,980 | 4,100 |
2012/10/31 | 2,050 | 2,080 | 1,966 | 2,015 | 11,000 |
2012/10/30 | 1,959 | 2,048 | 1,940 | 2,010 | 7,700 |
2012/10/29 | 1,977 | 1,979 | 1,927 | 1,927 | 3,300 |
2012/10/26 | 1,962 | 1,963 | 1,915 | 1,915 | 4,600 |
2012/10/25 | 1,918 | 1,935 | 1,902 | 1,922 | 5,500 |
2012/10/24 | 1,902 | 1,940 | 1,902 | 1,919 | 3,300 |
2012/10/23 | 1,952 | 1,975 | 1,925 | 1,975 | 3,300 |
2012/10/22 | 1,953 | 1,970 | 1,935 | 1,970 | 3,800 |
2012/10/19 | 2,015 | 2,015 | 1,980 | 2,000 | 2,000 |
2012/10/18 | 2,010 | 2,029 | 2,000 | 2,015 | 2,500 |
2012/10/17 | 2,021 | 2,021 | 2,000 | 2,000 | 1,600 |
2012/10/16 | 2,020 | 2,085 | 2,010 | 2,040 | 4,400 |
2012/10/15 | 2,060 | 2,060 | 1,985 | 2,000 | 20,000 |
2012/10/12 | 2,231 | 2,250 | 2,204 | 2,250 | 5,000 |
2012/10/11 | 2,250 | 2,265 | 2,203 | 2,240 | 1,800 |
2012/10/10 | 2,250 | 2,250 | 2,250 | 2,250 | 300 |
2012/10/09 | 2,170 | 2,250 | 2,161 | 2,250 | 2,900 |
2012/10/05 | 2,288 | 2,288 | 2,190 | 2,220 | 5,000 |
2012/10/04 | 2,280 | 2,300 | 2,225 | 2,300 | 1,000 |
2012/10/03 | 2,288 | 2,300 | 2,280 | 2,300 | 2,000 |
2012/10/02 | 2,299 | 2,299 | 2,151 | 2,267 | 9,000 |
2012/10/01 | 2,191 | 2,350 | 2,181 | 2,300 | 10,900 |
2012/09/28 | 2,100 | 2,180 | 2,100 | 2,180 | 1,700 |
2012/09/27 | 2,035 | 2,180 | 2,035 | 2,150 | 4,400 |
2012/09/26 | 2,035 | 2,035 | 2,021 | 2,035 | 4,100 |
2012/09/25 | 2,038 | 2,062 | 2,035 | 2,035 | 3,600 |
2012/09/24 | 2,035 | 2,035 | 2,035 | 2,035 | 600 |
2012/09/21 | 2,063 | 2,065 | 2,016 | 2,035 | 4,000 |
2012/09/20 | 2,068 | 2,068 | 2,041 | 2,043 | 1,000 |
2012/09/19 | 2,053 | 2,075 | 2,045 | 2,075 | 1,700 |
2012/09/18 | 2,106 | 2,110 | 2,053 | 2,053 | 2,000 |
2012/09/14 | 2,166 | 2,166 | 2,110 | 2,150 | 2,200 |
2012/09/13 | 2,140 | 2,140 | 2,110 | 2,120 | 1,300 |
2012/09/12 | 2,170 | 2,170 | 2,150 | 2,170 | 500 |
2012/09/11 | 2,150 | 2,170 | 2,100 | 2,140 | 2,800 |
2012/09/10 | 2,107 | 2,107 | 2,032 | 2,100 | 2,600 |
2012/09/07 | 2,150 | 2,150 | 2,110 | 2,138 | 1,500 |
2012/09/06 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2012/09/05 | 2,190 | 2,190 | 2,105 | 2,154 | 2,200 |
2012/09/04 | 2,110 | 2,150 | 2,110 | 2,150 | 800 |
2012/09/03 | 2,125 | 2,139 | 2,110 | 2,110 | 1,800 |
2012/08/31 | 2,150 | 2,156 | 2,111 | 2,130 | 1,900 |
2012/08/30 | 2,126 | 2,147 | 2,118 | 2,140 | 2,600 |
2012/08/29 | 2,107 | 2,150 | 2,107 | 2,150 | 5,000 |
2012/08/28 | 2,284 | 2,284 | 2,200 | 2,201 | 7,800 |
2012/08/27 | 2,287 | 2,300 | 2,233 | 2,260 | 4,000 |
2012/08/24 | 2,270 | 2,281 | 2,200 | 2,270 | 3,700 |
2012/08/23 | 2,239 | 2,270 | 2,200 | 2,269 | 5,000 |
2012/08/22 | 2,222 | 2,229 | 2,200 | 2,222 | 1,800 |
2012/08/21 | 2,202 | 2,222 | 2,150 | 2,222 | 7,500 |
2012/08/20 | 2,160 | 2,190 | 2,140 | 2,190 | 4,300 |
2012/08/17 | 2,200 | 2,200 | 2,135 | 2,165 | 3,900 |
2012/08/16 | 2,143 | 2,234 | 2,115 | 2,200 | 9,300 |
2012/08/15 | 2,051 | 2,145 | 1,982 | 2,145 | 14,100 |
2012/08/14 | 2,001 | 2,001 | 1,985 | 2,000 | 600 |
2012/08/13 | 2,050 | 2,050 | 2,000 | 2,020 | 4,900 |
2012/08/10 | 2,055 | 2,099 | 2,055 | 2,099 | 2,000 |
2012/08/09 | 2,035 | 2,050 | 2,002 | 2,049 | 2,400 |
2012/08/08 | 1,951 | 2,030 | 1,950 | 1,950 | 3,600 |
2012/08/07 | 2,022 | 2,022 | 2,000 | 2,001 | 1,400 |
2012/08/06 | 2,017 | 2,060 | 1,990 | 2,060 | 2,200 |
2012/08/03 | 2,135 | 2,135 | 2,002 | 2,017 | 3,200 |
2012/08/02 | 2,145 | 2,145 | 2,040 | 2,100 | 2,500 |
2012/08/01 | 2,080 | 2,120 | 1,990 | 2,030 | 6,300 |
2012/07/31 | 2,038 | 2,100 | 2,010 | 2,090 | 6,100 |
2012/07/30 | 2,060 | 2,060 | 1,951 | 2,040 | 4,100 |
2012/07/27 | 2,060 | 2,150 | 2,010 | 2,090 | 18,100 |
2012/07/26 | 1,900 | 2,070 | 1,900 | 2,030 | 24,800 |
2012/07/25 | 1,743 | 1,950 | 1,743 | 1,836 | 10,100 |
2012/07/24 | 1,761 | 1,795 | 1,732 | 1,782 | 12,200 |
2012/07/23 | 1,939 | 1,939 | 1,780 | 1,799 | 14,500 |
2012/07/20 | 1,961 | 1,961 | 1,873 | 1,920 | 9,300 |
2012/07/19 | 2,030 | 2,058 | 1,961 | 1,990 | 6,300 |
2012/07/18 | 2,005 | 2,020 | 1,951 | 2,020 | 12,300 |
2012/07/17 | 2,025 | 2,030 | 1,986 | 2,001 | 10,700 |
2012/07/13 | 2,131 | 2,131 | 1,982 | 2,011 | 32,600 |
2012/07/12 | 2,265 | 2,265 | 2,115 | 2,115 | 25,300 |
2012/07/11 | 2,303 | 2,390 | 2,275 | 2,281 | 13,200 |
2012/07/10 | 2,480 | 2,480 | 2,321 | 2,321 | 38,000 |
2012/07/09 | 2,338 | 2,500 | 2,301 | 2,456 | 45,000 |
2012/07/06 | 2,338 | 2,401 | 2,321 | 2,358 | 23,000 |
2012/07/05 | 2,441 | 2,465 | 2,325 | 2,338 | 37,100 |
2012/07/04 | 2,331 | 2,507 | 2,300 | 2,408 | 76,400 |
2012/07/03 | 2,460 | 2,545 | 2,252 | 2,360 | 87,400 |
2012/07/02 | 2,621 | 2,672 | 2,509 | 2,532 | 37,100 |
2012/06/29 | 2,661 | 2,765 | 2,597 | 2,599 | 73,600 |
2012/06/28 | 2,410 | 2,760 | 2,410 | 2,738 | 135,200 |
2012/06/27 | 2,630 | 2,650 | 2,371 | 2,483 | 117,900 |
2012/06/26 | 2,730 | 2,814 | 2,550 | 2,580 | 191,600 |
2012/06/25 | 2,880 | 3,030 | 2,643 | 2,830 | 730,500 |
2012/06/22 | 2,202 | 2,539 | 2,200 | 2,539 | 857,900 |