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
2022/12/30 941 952 941 948 1,400
2022/12/29 951 954 941 941 2,000
2022/12/28 942 947 941 941 1,100
2022/12/27 940 954 938 941 2,500
2022/12/26 947 947 938 939 400
2022/12/23 938 938 932 937 800
2022/12/22 946 947 932 938 2,200
2022/12/21 939 946 935 942 1,900
2022/12/20 946 946 930 930 1,200
2022/12/19 932 945 932 945 800
2022/12/16 945 949 930 930 3,100
2022/12/15 948 948 944 945 1,900
2022/12/14 946 948 940 944 3,200
2022/12/13 936 936 934 936 1,000
2022/12/12 937 938 936 936 700
2022/12/09 932 935 932 934 400
2022/12/08 932 932 932 932 300
2022/12/07 937 938 932 932 1,300
2022/12/06 931 935 930 935 500
2022/12/05 927 927 926 926 500
2022/12/02 934 934 927 927 1,200
2022/12/01 936 936 933 935 1,100
2022/11/30 924 936 924 931 1,200
2022/11/29 932 933 926 931 5,200
2022/11/28 921 926 921 926 600
2022/11/25 921 921 918 918 500
2022/11/24 925 925 924 924 200
2022/11/22 920 924 920 924 300
2022/11/21 920 924 920 923 900
2022/11/18 917 918 917 918 300
2022/11/17 912 917 909 917 1,200
2022/11/16 915 915 914 914 400
2022/11/15 914 916 914 916 2,300
2022/11/14 911 913 909 913 3,400
2022/11/11 919 919 911 912 2,000
2022/11/10 909 919 909 919 1,700
2022/11/09 911 915 910 915 500
2022/11/08 911 914 910 910 800
2022/11/07 909 909 909 909 400
2022/11/04 912 912 909 909 1,400
2022/11/02 918 918 909 909 1,200
2022/11/01 914 914 909 909 1,200
2022/10/31 916 917 908 911 1,900
2022/10/28 910 912 910 912 400
2022/10/27 906 910 906 910 1,200
2022/10/26 910 910 910 910 200
2022/10/25 905 918 905 910 1,400
2022/10/24 909 909 909 909 400
2022/10/21 911 911 898 902 900
2022/10/20 897 912 897 912 600
2022/10/19 903 903 896 896 3,300
2022/10/18 901 912 901 907 2,500
2022/10/17 930 930 901 901 10,300
2022/10/14 942 951 942 945 8,700
2022/10/13 930 940 930 940 3,000
2022/10/12 917 933 915 933 3,400
2022/10/11 908 910 908 910 600
2022/10/06 915 916 910 916 500
2022/10/05 910 912 909 912 900
2022/10/04 905 920 905 908 1,100
2022/10/03 904 904 883 903 1,500
2022/09/30 899 900 899 900 400
2022/09/29 890 900 885 900 300
2022/09/28 896 896 884 884 1,200
2022/09/27 897 898 896 896 800
2022/09/26 901 901 896 896 800
2022/09/22 900 900 900 900 200
2022/09/21 907 908 900 907 1,800
2022/09/20 908 908 901 902 400
2022/09/16 900 904 899 904 1,100
2022/09/13 893 898 893 898 500
2022/09/12 898 898 891 891 400
2022/09/09 889 897 889 897 300
2022/09/08 888 889 888 889 200
2022/09/07 897 897 890 890 1,100
2022/09/06 900 900 897 897 1,300
2022/09/05 901 901 899 899 1,000
2022/09/02 912 912 899 900 1,300
2022/09/01 899 914 898 914 3,400
2022/08/31 908 912 903 903 1,700
2022/08/30 903 909 899 909 7,200
2022/08/29 935 940 930 939 5,800
2022/08/26 930 938 930 938 5,400
2022/08/25 936 936 932 936 1,300
2022/08/24 932 938 932 933 1,800
2022/08/23 933 933 931 931 500
2022/08/22 938 938 934 938 3,000
2022/08/19 931 934 930 934 1,300
2022/08/18 930 933 928 931 900
2022/08/17 929 932 928 932 1,700
2022/08/16 929 930 927 930 1,200
2022/08/15 925 933 925 929 1,500
2022/08/12 929 931 927 928 1,100
2022/08/10 929 929 929 929 100
2022/08/09 922 927 921 927 900
2022/08/08 921 928 921 927 800
2022/08/05 923 926 922 922 700
2022/08/04 923 923 923 923 100
2022/08/03 922 926 922 926 1,000
2022/08/02 922 923 922 922 600
2022/08/01 925 925 925 925 600
2022/07/29 922 926 922 922 2,400
2022/07/28 926 927 924 925 700
2022/07/27 930 930 925 925 800
2022/07/26 928 930 927 930 500
2022/07/25 928 930 923 930 700
2022/07/22 928 930 919 930 1,100
2022/07/21 931 931 925 928 1,200
2022/07/20 926 926 923 923 600
2022/07/19 932 932 922 926 1,200
2022/07/15 930 932 925 932 1,400
2022/07/14 934 934 913 915 1,400
2022/07/13 930 934 909 934 9,200
2022/07/12 930 952 905 925 6,900
2022/07/11 925 925 918 925 500
2022/07/08 926 928 925 928 1,500
2022/07/07 923 924 923 924 700
2022/07/05 923 923 923 923 200
2022/07/04 918 918 910 910 300
2022/07/01 927 927 900 912 2,900
2022/06/30 917 929 915 928 1,600
2022/06/29 904 926 904 923 800
2022/06/28 922 926 922 926 1,200
2022/06/27 920 924 920 924 1,900
2022/06/24 920 920 920 920 100
2022/06/23 918 920 905 919 1,200
2022/06/22 915 918 909 918 900
2022/06/21 920 920 913 919 800
2022/06/20 920 920 919 919 600
2022/06/17 900 919 900 919 2,800
2022/06/16 919 920 913 916 600
2022/06/15 919 919 918 919 1,100
2022/06/14 919 919 919 919 400
2022/06/13 914 914 910 910 500
2022/06/10 920 920 918 920 800
2022/06/09 922 922 921 921 200
2022/06/08 918 925 914 925 1,400
2022/06/07 920 920 911 911 800
2022/06/06 917 920 916 918 1,400
2022/06/03 911 919 911 916 600
2022/06/02 908 908 908 908 100
2022/06/01 909 912 909 911 1,500
2022/05/31 903 908 903 908 200
2022/05/30 909 910 908 908 1,800
2022/05/27 902 906 902 906 1,200
2022/05/26 903 904 902 904 600
2022/05/25 903 903 903 903 100
2022/05/24 902 902 899 899 800
2022/05/23 905 905 894 902 1,600
2022/05/20 899 900 899 900 200
2022/05/19 896 899 896 899 500
2022/05/17 895 895 894 894 400
2022/05/16 900 900 894 894 400
2022/05/13 896 900 896 900 500
2022/05/12 902 902 901 901 200
2022/05/11 901 901 895 895 600
2022/05/10 895 901 895 901 1,000
2022/05/09 897 899 895 895 400
2022/05/02 901 901 898 898 600
2022/04/28 893 895 893 895 600
2022/04/27 895 902 894 897 800
2022/04/25 902 902 902 902 100
2022/04/22 902 902 902 902 100
2022/04/21 898 900 898 898 800
2022/04/20 902 904 890 890 800
2022/04/19 890 890 890 890 700
2022/04/18 887 899 887 887 300
2022/04/15 894 894 885 890 1,400
2022/04/14 905 905 895 895 200
2022/04/13 902 905 890 905 3,400
2022/04/12 891 912 891 912 3,200
2022/04/11 901 901 891 891 1,500
2022/04/08 896 896 888 888 700
2022/04/07 896 896 896 896 100
2022/04/06 891 895 888 888 400
2022/04/05 884 891 883 891 1,100
2022/04/04 888 888 882 888 500
2022/04/01 884 886 884 886 400
2022/03/31 887 887 879 884 2,000
2022/03/30 867 868 867 868 400
2022/03/29 862 869 862 869 900
2022/03/28 874 874 861 862 2,000
2022/03/25 869 869 869 869 1,300
2022/03/24 867 870 861 870 700
2022/03/23 872 873 867 873 800
2022/03/22 870 873 869 872 1,500
2022/03/18 864 865 864 865 200
2022/03/17 868 868 864 864 700
2022/03/16 860 866 860 866 400
2022/03/15 857 865 856 865 1,300
2022/03/14 863 863 856 857 800
2022/03/11 862 862 860 861 600
2022/03/10 862 868 862 862 1,800
2022/03/09 862 864 860 864 700
2022/03/08 870 870 863 863 700
2022/03/07 880 880 871 871 1,000
2022/03/04 885 885 880 880 1,600
2022/03/03 883 885 883 885 800
2022/03/02 889 889 886 886 900
2022/03/01 887 890 887 889 1,100
2022/02/28 886 900 886 891 1,200
2022/02/25 896 926 858 889 11,500
2022/02/24 920 933 920 933 4,800
2022/02/22 922 926 920 921 2,400
2022/02/21 926 931 926 929 3,000
2022/02/18 927 931 919 931 2,300
2022/02/17 940 940 913 927 3,000
2022/02/16 944 944 942 942 600
2022/02/15 944 944 942 942 300
2022/02/14 939 944 939 944 600
2022/02/10 938 943 938 943 1,200
2022/02/09 943 944 943 943 500
2022/02/08 941 941 939 941 2,000
2022/02/07 942 942 940 940 400
2022/02/04 940 944 940 942 1,000
2022/02/03 941 941 940 940 200
2022/02/02 945 945 940 941 1,300
2022/02/01 936 945 936 945 1,500
2022/01/31 931 932 931 932 700
2022/01/28 929 929 927 929 1,100
2022/01/27 929 929 925 925 700
2022/01/26 923 929 923 929 200
2022/01/25 927 929 924 924 800
2022/01/24 919 927 919 927 500
2022/01/21 925 928 925 928 800
2022/01/20 928 928 923 924 500
2022/01/19 928 929 918 918 2,400
2022/01/18 935 935 930 933 700
2022/01/17 930 935 930 935 400
2022/01/14 929 930 929 930 600
2022/01/13 931 932 930 932 1,600
2022/01/12 927 937 927 932 400
2022/01/11 929 929 929 929 200
2022/01/07 930 931 929 929 1,200
2022/01/06 926 946 923 930 2,200
2022/01/05 922 926 922 926 1,000
2022/01/04 920 920 919 919 600

このページの先頭へ