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
2020/12/30 918 918 908 910 1,800
2020/12/29 902 903 893 903 1,800
2020/12/28 880 893 860 887 26,000
2020/12/25 926 950 925 950 17,700
2020/12/24 930 930 915 915 1,500
2020/12/23 900 930 900 930 4,200
2020/12/22 905 905 901 901 1,300
2020/12/21 905 913 901 905 4,700
2020/12/18 912 912 900 905 4,600
2020/12/17 926 926 911 912 2,800
2020/12/16 950 950 903 926 13,800
2020/12/15 944 961 942 954 19,300
2020/12/14 935 948 935 944 12,700
2020/12/11 935 936 931 936 2,800
2020/12/10 935 935 930 934 800
2020/12/09 935 935 932 935 600
2020/12/08 930 937 930 934 700
2020/12/07 937 937 930 930 1,200
2020/12/04 936 936 931 932 900
2020/12/03 937 937 934 936 1,400
2020/12/02 939 939 937 937 900
2020/12/01 939 939 938 939 500
2020/11/30 934 939 934 939 1,500
2020/11/27 930 934 930 934 800
2020/11/26 930 930 930 930 1,500
2020/11/25 935 939 930 930 1,200
2020/11/24 935 939 925 935 2,800
2020/11/20 926 933 926 933 1,400
2020/11/19 932 933 930 930 1,200
2020/11/18 928 937 928 934 1,100
2020/11/17 938 938 925 925 1,500
2020/11/16 926 939 926 929 2,800
2020/11/13 928 928 922 925 1,600
2020/11/12 924 926 920 924 2,200
2020/11/11 920 925 918 922 3,600
2020/11/10 920 921 906 917 8,900
2020/11/09 878 898 876 898 2,800
2020/11/06 867 877 866 876 1,100
2020/11/05 875 875 869 870 1,200
2020/11/04 864 885 864 875 2,000
2020/11/02 865 877 862 862 1,400
2020/10/30 892 892 865 865 2,700
2020/10/29 903 903 892 893 400
2020/10/28 897 900 886 900 2,600
2020/10/27 872 890 872 890 1,900
2020/10/26 864 889 864 887 1,800
2020/10/23 884 892 867 869 3,500
2020/10/22 886 891 883 883 1,500
2020/10/21 883 893 877 888 2,600
2020/10/20 881 883 878 878 3,000
2020/10/19 906 914 883 890 4,800
2020/10/16 900 927 900 917 5,600
2020/10/15 965 968 903 903 14,000
2020/10/14 971 1,004 936 965 77,200
2020/10/13 855 896 850 881 12,000
2020/10/12 847 856 847 855 3,400
2020/10/09 848 848 841 844 1,100
2020/10/08 850 850 848 848 1,300
2020/10/07 855 858 851 855 800
2020/10/06 854 860 854 855 1,100
2020/10/05 865 865 850 856 2,800
2020/10/02 859 871 853 854 2,800
2020/09/30 846 866 846 858 1,900
2020/09/29 839 863 838 843 3,300
2020/09/28 833 839 833 838 1,900
2020/09/25 846 853 823 824 3,100
2020/09/24 859 859 820 839 2,900
2020/09/23 854 870 850 851 8,200
2020/09/18 830 845 823 840 4,300
2020/09/17 825 829 825 829 800
2020/09/16 817 825 817 825 3,800
2020/09/15 817 817 813 817 900
2020/09/14 815 817 815 817 1,100
2020/09/11 801 818 801 810 5,300
2020/09/10 830 830 802 802 3,700
2020/09/09 829 829 825 825 1,500
2020/09/08 832 835 823 825 1,200
2020/09/07 839 847 823 840 1,500
2020/09/04 847 848 839 839 2,800
2020/09/03 852 858 850 850 1,600
2020/09/02 869 869 852 852 2,800
2020/09/01 869 869 861 869 2,200
2020/08/31 861 887 861 865 2,900
2020/08/28 853 884 853 861 11,700
2020/08/27 900 937 900 929 8,000
2020/08/26 913 930 911 922 6,500
2020/08/25 910 917 908 917 3,700
2020/08/24 912 912 910 910 2,500
2020/08/21 911 917 911 912 2,900
2020/08/20 910 912 908 910 1,900
2020/08/19 901 910 900 908 2,200
2020/08/18 903 903 901 901 2,300
2020/08/17 915 915 903 903 3,800
2020/08/14 908 915 908 915 900
2020/08/13 907 917 907 916 1,800
2020/08/12 908 917 908 909 1,800
2020/08/11 918 918 902 911 3,100
2020/08/07 904 909 904 909 700
2020/08/06 902 909 902 906 700
2020/08/05 902 909 901 902 900
2020/08/04 900 910 900 904 1,100
2020/08/03 912 912 891 899 600
2020/07/31 913 913 888 888 3,300
2020/07/30 916 920 916 917 1,300
2020/07/29 913 915 912 912 1,600
2020/07/28 914 916 911 912 900
2020/07/27 928 928 902 914 1,300
2020/07/22 922 922 905 910 1,700
2020/07/21 908 909 900 901 1,200
2020/07/20 908 908 905 905 800
2020/07/17 892 898 892 898 1,100
2020/07/16 888 900 888 891 1,500
2020/07/15 867 909 867 888 7,400
2020/07/14 933 933 911 912 3,100
2020/07/13 916 916 910 914 1,200
2020/07/10 899 912 898 910 500
2020/07/09 910 910 900 900 1,500
2020/07/08 914 914 902 911 400
2020/07/07 913 913 901 901 500
2020/07/06 904 913 902 907 800
2020/07/03 904 904 895 895 1,300
2020/07/02 924 924 896 896 2,800
2020/07/01 925 925 917 917 1,500
2020/06/30 932 935 923 923 1,200
2020/06/29 930 945 922 924 1,900
2020/06/26 951 951 913 930 2,000
2020/06/25 951 951 945 951 1,000
2020/06/24 950 955 949 951 1,800
2020/06/23 929 946 929 946 2,800
2020/06/22 910 920 910 920 1,400
2020/06/19 895 900 895 900 700
2020/06/18 881 893 881 889 600
2020/06/17 912 914 880 880 2,300
2020/06/16 888 912 888 912 500
2020/06/15 906 922 890 903 2,700
2020/06/12 888 906 883 906 2,700
2020/06/11 912 925 908 908 2,000
2020/06/10 926 926 909 912 800
2020/06/09 907 932 907 926 1,000
2020/06/08 935 935 898 913 3,900
2020/06/05 932 945 931 937 1,500
2020/06/04 927 927 924 924 1,300
2020/06/03 928 932 927 927 600
2020/06/02 924 927 924 927 900
2020/06/01 921 925 909 923 2,500
2020/05/29 932 933 907 933 3,500
2020/05/28 945 946 939 946 1,700
2020/05/27 930 935 926 931 2,600
2020/05/26 909 923 909 923 2,900
2020/05/25 899 909 895 904 1,900
2020/05/22 860 890 860 890 2,900
2020/05/21 838 857 838 857 500
2020/05/20 826 854 822 853 3,700
2020/05/19 785 800 782 796 3,100
2020/05/18 790 790 769 780 1,500
2020/05/15 762 771 760 760 1,000
2020/05/14 772 772 763 763 1,000
2020/05/13 753 781 753 772 2,600
2020/05/12 753 762 752 761 1,500
2020/05/11 752 760 745 760 2,600
2020/05/08 729 733 720 731 2,900
2020/05/07 713 724 712 724 1,500
2020/05/01 724 724 718 718 1,700
2020/04/30 744 744 722 724 3,000
2020/04/28 719 729 715 729 3,100
2020/04/27 734 734 715 715 3,200
2020/04/24 740 740 724 724 1,500
2020/04/23 748 748 736 748 400
2020/04/22 731 731 726 727 600
2020/04/21 747 751 732 732 4,400
2020/04/20 725 746 725 740 1,800
2020/04/17 720 730 720 721 1,900
2020/04/16 730 730 700 725 1,000
2020/04/15 730 741 730 731 3,200
2020/04/14 680 715 680 713 4,300
2020/04/13 685 685 676 680 1,800
2020/04/10 671 674 669 674 1,600
2020/04/09 672 672 662 662 1,200
2020/04/08 650 664 642 659 1,800
2020/04/07 642 658 635 650 17,500
2020/04/06 640 640 621 638 2,800
2020/04/03 680 680 640 640 1,800
2020/04/02 650 654 640 650 3,500
2020/04/01 690 690 658 663 5,500
2020/03/31 703 703 686 690 3,500
2020/03/30 707 707 669 679 4,800
2020/03/27 709 729 707 707 1,900
2020/03/26 730 735 696 709 8,500
2020/03/25 715 736 710 732 5,300
2020/03/24 695 712 686 709 9,800
2020/03/23 651 685 648 685 3,300
2020/03/19 665 687 639 645 6,700
2020/03/18 650 687 650 663 3,500
2020/03/17 610 650 607 650 5,200
2020/03/16 620 652 616 650 4,300
2020/03/13 622 630 592 600 10,200
2020/03/12 748 748 692 692 8,000
2020/03/11 792 805 777 777 5,800
2020/03/10 741 801 727 792 9,500
2020/03/09 859 859 801 801 5,900
2020/03/06 888 889 870 870 1,900
2020/03/05 885 885 879 880 1,200
2020/03/04 877 884 871 879 1,500
2020/03/03 886 888 876 886 1,700
2020/03/02 815 878 815 863 7,300
2020/02/28 862 875 851 858 9,200
2020/02/27 960 960 923 937 4,200
2020/02/26 981 993 971 982 4,900
2020/02/25 996 996 978 978 5,800
2020/02/21 1,000 1,000 998 998 2,400
2020/02/20 1,003 1,004 1,000 1,000 2,300
2020/02/19 1,004 1,004 999 1,003 1,400
2020/02/18 1,003 1,003 999 999 2,500
2020/02/17 1,004 1,005 1,001 1,003 900
2020/02/14 1,004 1,005 1,004 1,004 600
2020/02/13 1,010 1,010 1,005 1,005 1,200
2020/02/12 1,015 1,015 1,010 1,012 1,100
2020/02/10 1,010 1,015 1,010 1,010 1,800
2020/02/07 1,014 1,014 1,012 1,012 1,200
2020/02/06 1,014 1,014 1,008 1,011 1,600
2020/02/05 1,000 1,004 1,000 1,003 1,300
2020/02/04 999 1,003 998 999 1,100
2020/02/03 1,000 1,000 997 999 5,700
2020/01/31 1,000 1,003 1,000 1,003 700
2020/01/30 1,007 1,007 1,000 1,000 1,400
2020/01/29 1,009 1,010 1,000 1,002 1,700
2020/01/28 1,005 1,006 1,001 1,001 900
2020/01/27 1,008 1,008 1,002 1,003 2,100
2020/01/24 1,012 1,014 1,011 1,011 1,100
2020/01/23 1,019 1,020 1,012 1,012 1,200
2020/01/22 1,013 1,019 1,013 1,019 900
2020/01/21 1,017 1,017 1,010 1,013 1,800
2020/01/20 1,005 1,012 1,005 1,011 2,100
2020/01/17 1,013 1,013 1,006 1,010 900
2020/01/16 1,008 1,010 1,007 1,007 800
2020/01/15 1,002 1,016 1,000 1,007 3,800
2020/01/14 1,002 1,002 1,000 1,002 2,100
2020/01/10 1,000 1,005 1,000 1,002 1,200
2020/01/09 1,002 1,007 999 1,000 1,100
2020/01/08 1,000 1,005 998 1,000 3,900
2020/01/07 1,006 1,014 1,006 1,006 1,100
2020/01/06 1,001 1,006 1,000 1,005 2,700

このページの先頭へ