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
2021/12/30 912 923 908 920 900
2021/12/29 909 919 906 919 1,900
2021/12/28 910 910 900 900 2,600
2021/12/27 907 910 898 908 6,800
2021/12/24 927 948 919 948 5,500
2021/12/23 905 906 901 906 1,100
2021/12/22 910 910 905 907 500
2021/12/21 912 912 912 912 1,200
2021/12/20 900 906 900 906 1,900
2021/12/17 901 902 901 902 500
2021/12/16 903 903 903 903 100
2021/12/15 909 909 895 900 2,900
2021/12/14 905 909 900 909 1,200
2021/12/13 909 910 901 901 1,200
2021/12/10 902 909 902 909 700
2021/12/09 902 902 902 902 300
2021/12/08 903 906 903 905 900
2021/12/07 907 907 900 901 900
2021/12/06 901 904 899 899 2,300
2021/12/03 909 909 896 904 1,500
2021/12/02 913 913 901 908 1,400
2021/12/01 902 903 888 903 2,500
2021/11/30 903 906 902 906 1,700
2021/11/29 900 903 900 902 2,100
2021/11/26 911 916 905 905 2,300
2021/11/25 915 916 911 911 1,100
2021/11/24 916 916 911 914 600
2021/11/22 916 916 907 914 3,300
2021/11/19 919 919 915 915 1,600
2021/11/18 920 920 916 916 1,100
2021/11/17 919 919 916 916 800
2021/11/16 922 922 919 919 1,200
2021/11/15 921 921 917 919 400
2021/11/12 920 920 918 920 700
2021/11/11 916 919 915 918 600
2021/11/10 920 920 915 916 600
2021/11/09 923 923 916 916 400
2021/11/08 916 920 915 915 1,400
2021/11/05 918 918 916 916 300
2021/11/04 915 918 914 914 900
2021/11/02 917 919 915 915 1,100
2021/11/01 925 925 915 917 1,400
2021/10/29 915 921 912 921 800
2021/10/28 923 925 914 916 6,100
2021/10/27 918 918 918 918 200
2021/10/26 916 917 915 917 600
2021/10/25 916 916 915 915 200
2021/10/22 920 920 915 919 1,600
2021/10/21 928 928 920 920 700
2021/10/20 923 926 920 926 800
2021/10/19 930 930 928 928 300
2021/10/18 915 918 912 918 2,400
2021/10/15 918 921 916 918 1,500
2021/10/14 927 927 918 918 300
2021/10/13 916 918 916 918 400
2021/10/12 929 929 915 915 1,900
2021/10/11 920 925 920 923 700
2021/10/08 914 915 914 915 300
2021/10/07 912 920 912 914 800
2021/10/06 917 917 912 912 300
2021/10/05 925 925 911 911 2,400
2021/10/04 931 933 927 933 600
2021/10/01 937 938 931 931 1,400
2021/09/30 939 939 938 938 500
2021/09/29 928 934 927 930 2,000
2021/09/28 928 937 928 933 2,900
2021/09/27 922 930 921 930 1,500
2021/09/24 923 924 920 922 900
2021/09/22 923 929 921 921 1,600
2021/09/21 909 919 909 919 1,400
2021/09/17 906 920 906 920 3,300
2021/09/16 917 917 904 906 3,700
2021/09/15 922 922 915 915 900
2021/09/14 910 919 907 918 3,000
2021/09/13 911 913 910 910 900
2021/09/10 906 913 906 913 1,500
2021/09/09 910 910 906 907 1,000
2021/09/08 916 916 907 907 1,800
2021/09/07 909 915 909 910 1,500
2021/09/06 912 915 911 913 1,300
2021/09/03 908 912 906 912 2,000
2021/09/02 908 910 907 908 1,700
2021/09/01 915 915 905 908 1,500
2021/08/31 903 910 902 910 3,000
2021/08/30 900 915 897 901 11,100
2021/08/27 949 959 946 947 9,000
2021/08/26 953 954 952 953 4,200
2021/08/25 960 962 955 955 1,900
2021/08/24 953 961 951 957 2,300
2021/08/23 954 954 945 953 3,500
2021/08/20 965 965 950 950 4,100
2021/08/19 962 969 962 969 1,100
2021/08/18 966 970 956 970 2,800
2021/08/17 951 970 951 967 2,900
2021/08/16 959 960 950 956 3,200
2021/08/13 955 958 953 958 1,700
2021/08/12 955 955 955 955 500
2021/08/11 959 959 950 951 2,000
2021/08/10 950 959 950 959 1,700
2021/08/06 947 954 945 954 1,900
2021/08/05 949 950 947 950 1,900
2021/08/04 947 950 947 950 500
2021/08/03 950 950 950 950 1,100
2021/08/02 948 950 948 950 1,300
2021/07/30 954 954 950 950 2,000
2021/07/29 948 955 947 955 4,100
2021/07/28 943 948 942 948 1,800
2021/07/27 951 951 941 948 1,800
2021/07/26 957 957 951 951 2,600
2021/07/21 959 959 957 957 1,700
2021/07/20 960 960 957 959 1,300
2021/07/19 961 961 960 960 2,100
2021/07/16 962 962 958 961 1,300
2021/07/15 959 973 959 962 1,700
2021/07/14 952 978 952 978 5,500
2021/07/13 982 985 967 985 2,600
2021/07/12 968 982 968 982 1,100
2021/07/09 986 986 952 971 2,600
2021/07/08 987 987 961 969 1,800
2021/07/07 989 989 986 989 700
2021/07/06 995 995 989 990 900
2021/07/05 989 996 987 995 3,500
2021/07/02 985 989 980 989 1,000
2021/07/01 981 990 981 985 1,800
2021/06/30 975 983 975 980 1,700
2021/06/29 976 977 975 975 800
2021/06/28 971 975 970 973 1,600
2021/06/25 972 977 971 971 600
2021/06/24 969 972 967 972 500
2021/06/23 960 985 960 967 3,900
2021/06/22 958 959 958 959 700
2021/06/21 956 956 953 953 800
2021/06/18 957 967 957 958 1,200
2021/06/16 957 958 957 958 500
2021/06/15 958 960 957 957 900
2021/06/14 955 956 951 954 1,300
2021/06/11 954 954 954 954 200
2021/06/10 945 952 945 952 600
2021/06/09 954 954 952 952 600
2021/06/08 942 948 942 948 500
2021/06/07 941 942 941 941 600
2021/06/04 950 951 941 941 1,900
2021/06/03 954 954 952 952 400
2021/06/02 950 955 950 955 300
2021/06/01 957 957 950 950 1,500
2021/05/31 951 956 951 951 1,500
2021/05/28 951 960 950 958 1,200
2021/05/27 961 961 953 953 1,200
2021/05/26 962 962 951 962 1,800
2021/05/25 960 968 960 961 2,600
2021/05/24 949 960 949 954 3,500
2021/05/21 954 955 947 952 2,300
2021/05/20 940 947 940 947 800
2021/05/19 936 949 936 940 800
2021/05/18 950 951 945 945 900
2021/05/17 945 948 938 948 3,500
2021/05/14 937 940 935 935 4,100
2021/05/13 940 940 936 937 1,700
2021/05/12 936 937 936 936 1,900
2021/05/11 936 936 922 936 5,500
2021/05/10 931 934 931 934 1,600
2021/05/07 926 929 925 929 2,100
2021/05/06 922 926 921 925 3,000
2021/04/30 917 919 917 919 400
2021/04/28 910 919 910 919 1,000
2021/04/27 913 916 909 916 700
2021/04/26 915 915 910 913 1,100
2021/04/23 912 918 911 918 400
2021/04/22 911 912 911 912 400
2021/04/21 918 918 910 910 2,600
2021/04/20 915 918 915 918 2,300
2021/04/19 913 915 913 913 800
2021/04/16 915 915 913 913 600
2021/04/15 908 914 908 914 300
2021/04/14 910 915 908 908 1,800
2021/04/13 915 918 915 915 1,200
2021/04/12 912 914 908 914 600
2021/04/09 906 913 906 912 900
2021/04/08 915 915 905 905 1,700
2021/04/07 916 917 916 916 1,600
2021/04/06 916 916 911 916 1,000
2021/04/05 912 917 910 912 1,900
2021/04/02 909 914 909 910 800
2021/04/01 917 918 908 908 2,900
2021/03/31 910 919 909 915 3,000
2021/03/30 910 925 910 922 5,400
2021/03/29 909 916 908 915 1,800
2021/03/26 903 912 903 909 1,000
2021/03/25 906 906 901 901 700
2021/03/24 906 911 906 906 1,600
2021/03/23 922 922 910 911 1,600
2021/03/22 925 925 917 918 3,300
2021/03/19 919 919 909 916 2,100
2021/03/18 911 918 911 918 2,200
2021/03/17 906 916 906 909 2,600
2021/03/16 902 917 900 917 3,000
2021/03/15 903 906 896 904 2,400
2021/03/12 898 899 893 899 1,700
2021/03/11 892 898 892 898 600
2021/03/10 890 892 890 892 1,100
2021/03/09 888 899 888 888 1,800
2021/03/08 887 890 885 888 1,800
2021/03/05 890 892 885 887 1,800
2021/03/04 895 895 890 890 1,800
2021/03/03 891 895 889 895 1,100
2021/03/02 893 895 886 891 3,400
2021/03/01 919 919 875 889 12,500
2021/02/26 916 920 903 919 5,000
2021/02/25 903 958 893 917 31,400
2021/02/24 993 1,000 987 1,000 17,100
2021/02/22 989 993 987 987 6,800
2021/02/19 985 987 978 985 5,000
2021/02/18 985 990 978 983 4,100
2021/02/17 980 990 978 985 3,400
2021/02/16 980 985 977 980 5,100
2021/02/15 970 979 969 978 3,500
2021/02/12 955 967 954 965 4,000
2021/02/10 955 959 950 952 2,100
2021/02/09 948 954 948 950 2,200
2021/02/08 940 948 940 947 3,300
2021/02/05 940 945 936 939 3,100
2021/02/04 935 940 933 940 3,200
2021/02/03 930 943 928 939 2,300
2021/02/02 926 938 926 927 3,700
2021/02/01 930 931 926 931 1,600
2021/01/29 930 930 926 926 4,200
2021/01/28 935 935 925 930 7,200
2021/01/27 940 952 935 935 6,900
2021/01/26 948 948 938 938 2,600
2021/01/25 949 949 937 940 2,200
2021/01/22 945 945 938 939 3,600
2021/01/21 950 950 940 940 1,900
2021/01/20 948 948 939 941 3,000
2021/01/19 940 947 940 940 2,000
2021/01/18 951 951 940 941 1,800
2021/01/15 944 944 940 942 1,800
2021/01/14 939 946 938 944 5,100
2021/01/13 938 940 938 939 1,600
2021/01/12 944 944 937 937 2,500
2021/01/08 925 935 925 935 2,300
2021/01/07 922 928 922 923 800
2021/01/06 912 923 912 923 1,200
2021/01/05 910 925 910 924 1,400
2021/01/04 925 925 909 909 2,900

このページの先頭へ