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
2013/12/30 1,017 1,027 1,015 1,027 6,300
2013/12/27 1,025 1,039 1,008 1,016 8,500
2013/12/26 1,056 1,056 1,049 1,055 1,900
2013/12/25 1,011 1,015 1,007 1,007 3,700
2013/12/24 1,028 1,028 1,016 1,022 4,500
2013/12/20 1,023 1,024 1,017 1,024 3,200
2013/12/19 1,030 1,034 1,025 1,025 4,000
2013/12/18 1,030 1,034 1,030 1,030 1,800
2013/12/17 1,027 1,035 1,027 1,027 1,500
2013/12/16 1,038 1,039 1,027 1,027 2,500
2013/12/13 1,028 1,038 1,028 1,037 1,300
2013/12/12 1,031 1,035 1,030 1,032 1,700
2013/12/11 1,038 1,038 1,033 1,033 1,400
2013/12/10 1,032 1,038 1,032 1,038 2,500
2013/12/09 1,035 1,036 1,029 1,032 900
2013/12/06 1,024 1,027 1,024 1,027 800
2013/12/05 1,025 1,025 1,023 1,024 1,100
2013/12/04 1,033 1,037 1,022 1,027 2,100
2013/12/03 1,041 1,047 1,026 1,026 1,500
2013/12/02 1,025 1,035 1,021 1,035 1,700
2013/11/29 1,029 1,029 1,010 1,019 9,200
2013/11/28 1,041 1,042 1,030 1,031 6,000
2013/11/27 1,031 1,045 1,031 1,040 500
2013/11/26 1,031 1,035 1,028 1,028 4,200
2013/11/25 1,036 1,038 1,028 1,031 10,100
2013/11/22 1,035 1,048 1,028 1,032 4,100
2013/11/21 1,039 1,042 1,025 1,027 9,400
2013/11/20 1,068 1,070 1,050 1,052 8,800
2013/11/19 1,076 1,080 1,071 1,074 4,600
2013/11/18 1,080 1,080 1,075 1,075 4,500
2013/11/15 1,082 1,082 1,080 1,082 3,500
2013/11/14 1,078 1,089 1,078 1,082 700
2013/11/13 1,095 1,095 1,075 1,075 3,500
2013/11/12 1,120 1,120 1,096 1,096 2,800
2013/11/11 1,101 1,122 1,100 1,115 1,600
2013/11/08 1,107 1,107 1,100 1,101 4,400
2013/11/07 1,127 1,128 1,114 1,114 2,300
2013/11/06 1,125 1,142 1,125 1,128 700
2013/11/05 1,128 1,128 1,125 1,125 700
2013/11/01 1,113 1,130 1,108 1,125 4,400
2013/10/31 1,147 1,148 1,120 1,120 2,600
2013/10/30 1,149 1,150 1,121 1,139 1,800
2013/10/29 1,135 1,154 1,108 1,133 3,900
2013/10/28 1,134 1,150 1,120 1,129 6,700
2013/10/25 1,083 1,107 1,082 1,100 6,300
2013/10/24 1,065 1,065 1,052 1,065 4,100
2013/10/23 1,079 1,079 1,054 1,060 2,600
2013/10/22 1,080 1,084 1,063 1,071 4,300
2013/10/21 1,048 1,053 1,047 1,053 3,600
2013/10/18 1,030 1,036 1,029 1,036 2,000
2013/10/17 1,030 1,031 1,026 1,026 2,600
2013/10/16 1,033 1,035 1,021 1,021 8,600
2013/10/15 1,030 1,063 1,027 1,046 32,700
2013/10/11 1,116 1,137 1,116 1,137 3,000
2013/10/10 1,118 1,118 1,104 1,115 1,000
2013/10/09 1,118 1,118 1,101 1,102 1,000
2013/10/08 1,102 1,120 1,102 1,119 1,800
2013/10/07 1,114 1,129 1,101 1,101 1,400
2013/10/04 1,111 1,124 1,099 1,114 4,500
2013/10/03 1,137 1,137 1,124 1,132 1,000
2013/10/02 1,140 1,140 1,132 1,132 3,900
2013/10/01 1,118 1,129 1,118 1,118 3,200
2013/09/30 1,130 1,130 1,105 1,105 5,700
2013/09/27 1,124 1,139 1,123 1,124 2,900
2013/09/26 1,150 1,150 1,115 1,123 11,700
2013/09/25 1,147 1,148 1,134 1,140 5,200
2013/09/24 1,110 1,121 1,110 1,121 9,700
2013/09/20 1,072 1,089 1,068 1,078 4,300
2013/09/19 1,045 1,068 1,045 1,068 1,500
2013/09/18 1,033 1,053 1,031 1,045 3,800
2013/09/17 1,011 1,029 1,011 1,029 3,300
2013/09/13 1,003 1,025 1,003 1,011 2,300
2013/09/12 1,033 1,033 999 1,002 6,500
2013/09/11 1,000 1,006 999 1,006 2,100
2013/09/10 1,008 1,008 991 995 4,800
2013/09/09 1,000 1,008 995 1,008 1,800
2013/09/06 991 1,000 989 991 1,500
2013/09/05 1,000 1,000 991 991 1,700
2013/09/04 988 998 988 989 2,200
2013/09/03 987 991 984 985 3,200
2013/09/02 967 980 967 975 6,400
2013/08/30 961 964 950 950 5,900
2013/08/29 995 1,000 960 966 9,500
2013/08/28 977 1,010 977 994 20,400
2013/08/28 1 -> 2.00 分割
2013/08/27 2,220 2,223 2,185 2,223 7,200
2013/08/26 2,240 2,240 2,193 2,209 4,100
2013/08/23 2,184 2,209 2,184 2,191 3,200
2013/08/22 2,197 2,208 2,168 2,174 4,100
2013/08/21 2,277 2,277 2,220 2,221 4,900
2013/08/20 2,305 2,327 2,277 2,277 4,000
2013/08/19 2,305 2,330 2,305 2,307 3,000
2013/08/16 2,309 2,349 2,302 2,302 4,300
2013/08/15 2,357 2,357 2,309 2,309 5,200
2013/08/14 2,359 2,367 2,356 2,356 2,500
2013/08/13 2,365 2,407 2,359 2,359 2,000
2013/08/12 2,406 2,408 2,378 2,378 2,800
2013/08/09 2,410 2,414 2,400 2,408 1,600
2013/08/08 2,421 2,428 2,415 2,415 1,300
2013/08/07 2,424 2,431 2,419 2,431 1,100
2013/08/06 2,433 2,438 2,424 2,424 1,500
2013/08/05 2,413 2,435 2,413 2,435 500
2013/08/02 2,422 2,430 2,411 2,415 2,900
2013/08/01 2,470 2,470 2,407 2,420 7,600
2013/07/31 2,481 2,481 2,470 2,470 3,600
2013/07/30 2,463 2,482 2,448 2,482 2,100
2013/07/29 2,481 2,481 2,445 2,455 4,400
2013/07/26 2,470 2,490 2,462 2,465 3,600
2013/07/25 2,472 2,472 2,462 2,470 3,800
2013/07/24 2,465 2,474 2,456 2,457 4,200
2013/07/23 2,472 2,476 2,465 2,471 2,700
2013/07/22 2,484 2,488 2,470 2,477 2,200
2013/07/19 2,468 2,469 2,460 2,460 4,100
2013/07/18 2,492 2,492 2,466 2,467 7,100
2013/07/17 2,460 2,483 2,455 2,470 20,800
2013/07/16 2,570 2,571 2,525 2,529 3,400
2013/07/12 2,520 2,569 2,520 2,569 2,200
2013/07/11 2,530 2,560 2,510 2,510 5,000
2013/07/10 2,551 2,565 2,536 2,563 6,700
2013/07/09 2,590 2,590 2,550 2,560 3,600
2013/07/08 2,570 2,640 2,570 2,590 3,200
2013/07/05 2,515 2,550 2,515 2,550 1,700
2013/07/04 2,525 2,540 2,498 2,500 3,100
2013/07/03 2,549 2,549 2,470 2,490 2,200
2013/07/02 2,498 2,499 2,455 2,462 4,400
2013/07/01 2,500 2,500 2,430 2,454 4,700
2013/06/28 2,430 2,750 2,400 2,410 16,500
2013/06/27 2,334 2,395 2,310 2,310 4,500
2013/06/26 2,479 2,520 2,316 2,334 2,100
2013/06/25 2,430 2,449 2,350 2,379 2,400
2013/06/24 2,449 2,500 2,436 2,436 900
2013/06/21 2,512 2,512 2,400 2,449 1,700
2013/06/20 2,512 2,512 2,512 2,512 200
2013/06/19 2,600 2,600 2,511 2,511 500
2013/06/18 2,590 2,690 2,590 2,600 300
2013/06/17 2,450 2,590 2,450 2,590 1,500
2013/06/14 2,520 2,520 2,520 2,520 200
2013/06/13 2,520 2,540 2,520 2,520 400
2013/06/12 2,400 2,520 2,400 2,520 500
2013/06/11 2,462 2,466 2,430 2,444 2,600
2013/06/10 2,550 2,600 2,430 2,430 1,600
2013/06/07 2,720 2,720 2,550 2,550 800
2013/06/06 2,900 2,900 2,660 2,720 1,500
2013/06/05 2,900 2,900 2,900 2,900 100
2013/06/04 2,960 2,960 2,940 2,940 1,200
2013/06/03 3,000 3,030 3,000 3,010 1,900
2013/05/31 2,900 3,000 2,900 3,000 500
2013/05/30 2,750 2,840 2,750 2,840 2,800
2013/05/29 3,050 3,050 2,850 2,855 2,300
2013/05/28 3,100 3,180 3,050 3,050 2,500
2013/05/27 3,000 3,120 2,899 3,030 3,300
2013/05/24 3,320 3,320 3,005 3,210 4,000
2013/05/23 3,510 3,515 3,205 3,220 4,300
2013/05/22 3,270 3,800 3,270 3,510 9,400
2013/05/21 4,080 4,150 3,480 3,480 9,700
2013/05/20 3,170 3,450 3,100 3,450 4,000
2013/05/17 3,070 3,100 3,060 3,100 1,100
2013/05/16 3,100 3,100 2,740 2,955 5,700
2013/05/15 3,100 3,150 3,070 3,100 10,200
2013/05/14 3,000 3,055 2,980 3,055 3,700
2013/05/13 3,000 3,000 2,850 2,900 2,800
2013/05/10 2,951 2,951 2,830 2,845 2,900
2013/05/09 3,000 3,030 2,960 2,960 2,600
2013/05/08 3,100 3,170 2,928 3,020 6,800
2013/05/07 2,990 3,170 2,980 3,170 5,100
2013/05/02 2,719 3,000 2,719 3,000 7,900
2013/05/01 2,740 2,850 2,706 2,801 4,300
2013/04/30 2,780 2,780 2,740 2,740 3,000
2013/04/26 2,760 2,760 2,501 2,760 8,000
2013/04/25 2,700 2,750 2,622 2,750 5,100
2013/04/24 2,580 2,760 2,550 2,620 12,800
2013/04/23 2,480 2,500 2,369 2,500 10,200
2013/04/22 2,440 2,440 2,380 2,420 4,100
2013/04/19 2,370 2,370 2,280 2,358 9,000
2013/04/18 2,115 2,388 2,095 2,280 29,100
2013/04/17 2,043 2,093 2,043 2,090 3,600
2013/04/16 2,035 2,089 2,034 2,049 2,400
2013/04/15 2,120 2,120 2,073 2,090 3,000
2013/04/12 2,060 2,127 2,030 2,073 4,800
2013/04/11 2,016 2,021 2,005 2,010 10,200
2013/04/10 2,020 2,020 2,000 2,008 4,400
2013/04/09 2,050 2,084 2,020 2,020 8,000
2013/04/08 1,963 2,030 1,961 2,030 5,200
2013/04/05 1,968 1,970 1,948 1,963 5,300
2013/04/04 1,970 1,972 1,931 1,955 2,900
2013/04/03 1,978 1,983 1,921 1,960 2,100
2013/04/02 1,861 1,979 1,861 1,978 3,400
2013/04/01 2,000 2,001 1,866 1,931 5,400
2013/03/29 2,012 2,037 1,996 1,998 11,200
2013/03/28 2,086 2,140 2,086 2,100 3,600
2013/03/27 2,051 2,084 2,022 2,084 2,300
2013/03/26 2,084 2,096 2,052 2,055 2,100
2013/03/25 2,120 2,120 2,062 2,062 800
2013/03/22 2,136 2,136 2,061 2,061 4,600
2013/03/21 2,190 2,200 2,139 2,145 4,800
2013/03/19 2,100 2,140 2,090 2,138 2,900
2013/03/18 2,100 2,100 2,050 2,085 3,900
2013/03/15 1,962 2,000 1,962 2,000 2,400
2013/03/14 2,000 2,000 1,970 2,000 300
2013/03/13 1,975 2,010 1,962 1,962 1,400
2013/03/12 1,980 2,000 1,980 1,985 1,900
2013/03/11 2,020 2,058 1,990 2,000 2,500
2013/03/08 2,128 2,170 2,000 2,069 4,900
2013/03/07 2,100 2,128 2,084 2,128 2,600
2013/03/06 2,097 2,098 2,052 2,062 3,200
2013/03/05 2,040 2,100 2,035 2,044 8,400
2013/03/04 1,912 2,010 1,912 2,010 3,500
2013/03/01 2,000 2,000 1,950 1,950 1,500
2013/02/28 1,895 2,050 1,895 2,001 8,000
2013/02/27 1,973 1,980 1,925 1,925 1,300
2013/02/26 1,885 1,910 1,870 1,910 1,500
2013/02/25 1,880 1,890 1,830 1,885 9,000
2013/02/22 1,850 1,875 1,830 1,866 8,500
2013/02/21 1,848 1,850 1,802 1,850 11,100
2013/02/20 1,700 1,833 1,700 1,830 7,900
2013/02/19 1,695 1,710 1,695 1,710 400
2013/02/18 1,694 1,698 1,694 1,698 300
2013/02/15 1,711 1,712 1,692 1,694 2,600
2013/02/14 1,710 1,711 1,710 1,711 700
2013/02/13 1,799 1,799 1,710 1,710 1,300
2013/02/12 1,750 1,750 1,750 1,750 700
2013/02/08 1,750 1,820 1,705 1,790 4,200
2013/02/07 1,800 1,810 1,800 1,800 800
2013/02/06 1,745 1,800 1,745 1,800 2,900
2013/02/05 1,730 1,777 1,730 1,740 4,300
2013/02/04 1,750 1,750 1,710 1,715 900
2013/02/01 1,739 1,739 1,700 1,720 1,500
2013/01/31 1,680 1,715 1,680 1,715 1,900
2013/01/30 1,670 1,671 1,670 1,670 900
2013/01/29 1,640 1,667 1,605 1,667 3,100
2013/01/28 1,720 1,720 1,602 1,670 4,100
2013/01/25 1,720 1,720 1,720 1,720 300
2013/01/24 1,751 1,751 1,675 1,725 2,500
2013/01/23 1,760 1,760 1,753 1,753 200
2013/01/22 1,760 1,789 1,749 1,789 1,800
2013/01/21 1,750 1,800 1,750 1,760 5,300
2013/01/18 1,680 1,760 1,660 1,750 15,400
2013/01/17 1,660 1,670 1,630 1,670 6,200
2013/01/16 1,610 1,665 1,610 1,665 4,900
2013/01/15 1,630 1,630 1,587 1,600 3,400
2013/01/11 1,615 1,616 1,590 1,615 5,400
2013/01/10 1,680 1,680 1,616 1,616 7,300
2013/01/09 1,691 1,700 1,680 1,700 3,500
2013/01/08 1,700 1,750 1,653 1,700 10,700
2013/01/07 1,715 1,744 1,660 1,695 12,700
2013/01/04 1,511 1,650 1,501 1,644 18,900

このページの先頭へ