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 |
---|---|---|---|---|---|
2023/12/29 | 894 | 895 | 893 | 894 | 1,000 |
2023/12/28 | 888 | 893 | 887 | 893 | 1,300 |
2023/12/27 | 890 | 891 | 886 | 886 | 2,600 |
2023/12/26 | 890 | 893 | 890 | 890 | 800 |
2023/12/25 | 891 | 891 | 888 | 889 | 1,300 |
2023/12/22 | 890 | 891 | 888 | 891 | 1,200 |
2023/12/21 | 888 | 890 | 888 | 890 | 1,400 |
2023/12/20 | 890 | 890 | 887 | 887 | 1,600 |
2023/12/19 | 888 | 890 | 885 | 885 | 1,900 |
2023/12/18 | 890 | 890 | 888 | 890 | 1,100 |
2023/12/15 | 890 | 890 | 890 | 890 | 800 |
2023/12/14 | 893 | 893 | 891 | 891 | 500 |
2023/12/13 | 894 | 895 | 893 | 893 | 800 |
2023/12/12 | 895 | 895 | 895 | 895 | 800 |
2023/12/11 | 899 | 899 | 895 | 895 | 1,400 |
2023/12/08 | 898 | 899 | 898 | 899 | 400 |
2023/12/07 | 897 | 897 | 897 | 897 | 800 |
2023/12/06 | 896 | 897 | 896 | 897 | 200 |
2023/12/05 | 900 | 900 | 898 | 898 | 800 |
2023/12/04 | 896 | 903 | 896 | 900 | 1,800 |
2023/12/01 | 903 | 903 | 895 | 896 | 900 |
2023/11/30 | 900 | 901 | 898 | 901 | 1,600 |
2023/11/29 | 901 | 901 | 901 | 901 | 300 |
2023/11/28 | 903 | 903 | 900 | 903 | 2,300 |
2023/11/27 | 906 | 906 | 905 | 905 | 700 |
2023/11/24 | 901 | 905 | 901 | 905 | 900 |
2023/11/22 | 902 | 904 | 900 | 901 | 1,000 |
2023/11/21 | 904 | 904 | 902 | 902 | 1,600 |
2023/11/20 | 896 | 900 | 896 | 900 | 900 |
2023/11/17 | 895 | 898 | 895 | 898 | 1,000 |
2023/11/16 | 892 | 898 | 892 | 893 | 900 |
2023/11/15 | 893 | 900 | 890 | 891 | 1,200 |
2023/11/14 | 892 | 895 | 890 | 890 | 500 |
2023/11/13 | 889 | 891 | 888 | 891 | 1,500 |
2023/11/10 | 891 | 891 | 891 | 891 | 300 |
2023/11/09 | 899 | 899 | 890 | 892 | 2,300 |
2023/11/08 | 897 | 898 | 895 | 898 | 700 |
2023/11/07 | 895 | 895 | 895 | 895 | 400 |
2023/11/06 | 894 | 898 | 894 | 895 | 700 |
2023/11/02 | 898 | 898 | 898 | 898 | 400 |
2023/11/01 | 897 | 897 | 893 | 896 | 600 |
2023/10/31 | 897 | 897 | 897 | 897 | 300 |
2023/10/30 | 888 | 895 | 888 | 895 | 1,700 |
2023/10/27 | 892 | 893 | 891 | 891 | 700 |
2023/10/25 | 893 | 894 | 893 | 894 | 300 |
2023/10/24 | 898 | 898 | 893 | 893 | 1,100 |
2023/10/23 | 898 | 899 | 897 | 898 | 800 |
2023/10/20 | 896 | 897 | 896 | 897 | 1,100 |
2023/10/19 | 892 | 895 | 892 | 895 | 300 |
2023/10/18 | 889 | 892 | 889 | 892 | 400 |
2023/10/17 | 889 | 889 | 889 | 889 | 400 |
2023/10/16 | 889 | 889 | 889 | 889 | 300 |
2023/10/13 | 895 | 913 | 889 | 889 | 2,900 |
2023/10/12 | 885 | 890 | 885 | 888 | 1,000 |
2023/10/11 | 888 | 890 | 888 | 890 | 200 |
2023/10/10 | 899 | 899 | 885 | 888 | 1,400 |
2023/10/06 | 881 | 889 | 881 | 889 | 1,600 |
2023/10/05 | 880 | 888 | 880 | 884 | 1,700 |
2023/10/04 | 899 | 899 | 881 | 881 | 5,400 |
2023/10/03 | 891 | 892 | 888 | 888 | 1,500 |
2023/10/02 | 897 | 897 | 890 | 892 | 1,800 |
2023/09/29 | 894 | 899 | 890 | 896 | 1,200 |
2023/09/28 | 889 | 894 | 889 | 894 | 800 |
2023/09/27 | 891 | 891 | 887 | 889 | 3,100 |
2023/09/26 | 899 | 899 | 891 | 891 | 2,400 |
2023/09/25 | 895 | 897 | 895 | 897 | 800 |
2023/09/22 | 897 | 897 | 895 | 895 | 2,100 |
2023/09/21 | 902 | 902 | 897 | 897 | 2,400 |
2023/09/20 | 899 | 900 | 899 | 899 | 1,900 |
2023/09/19 | 897 | 898 | 897 | 897 | 1,300 |
2023/09/15 | 900 | 900 | 898 | 898 | 1,600 |
2023/09/14 | 899 | 902 | 899 | 900 | 1,000 |
2023/09/13 | 899 | 902 | 899 | 899 | 1,000 |
2023/09/12 | 901 | 904 | 899 | 899 | 1,600 |
2023/09/11 | 901 | 901 | 900 | 900 | 1,100 |
2023/09/08 | 900 | 908 | 900 | 901 | 700 |
2023/09/07 | 898 | 902 | 898 | 900 | 1,600 |
2023/09/06 | 906 | 906 | 898 | 906 | 1,900 |
2023/09/05 | 905 | 906 | 905 | 906 | 300 |
2023/09/04 | 915 | 915 | 895 | 905 | 3,800 |
2023/09/01 | 907 | 911 | 900 | 911 | 2,600 |
2023/08/31 | 906 | 908 | 901 | 908 | 2,800 |
2023/08/30 | 881 | 908 | 880 | 907 | 12,900 |
2023/08/29 | 927 | 933 | 925 | 933 | 7,900 |
2023/08/28 | 921 | 928 | 921 | 925 | 4,000 |
2023/08/25 | 920 | 922 | 920 | 922 | 3,900 |
2023/08/24 | 922 | 924 | 922 | 922 | 1,500 |
2023/08/23 | 921 | 924 | 921 | 922 | 1,300 |
2023/08/22 | 924 | 924 | 922 | 924 | 1,000 |
2023/08/21 | 923 | 925 | 922 | 924 | 1,900 |
2023/08/18 | 925 | 925 | 920 | 923 | 900 |
2023/08/17 | 923 | 926 | 921 | 922 | 1,500 |
2023/08/16 | 921 | 925 | 920 | 925 | 2,100 |
2023/08/15 | 925 | 925 | 922 | 925 | 2,600 |
2023/08/14 | 921 | 925 | 921 | 925 | 2,400 |
2023/08/10 | 930 | 930 | 919 | 921 | 1,500 |
2023/08/09 | 930 | 933 | 927 | 927 | 800 |
2023/08/08 | 922 | 930 | 920 | 930 | 1,400 |
2023/08/07 | 923 | 931 | 922 | 922 | 2,400 |
2023/08/04 | 931 | 934 | 928 | 934 | 1,200 |
2023/08/03 | 930 | 933 | 930 | 931 | 2,000 |
2023/08/02 | 929 | 933 | 929 | 933 | 2,300 |
2023/08/01 | 929 | 931 | 929 | 930 | 2,400 |
2023/07/31 | 927 | 930 | 927 | 927 | 1,500 |
2023/07/28 | 924 | 926 | 924 | 926 | 1,400 |
2023/07/27 | 923 | 924 | 922 | 924 | 1,300 |
2023/07/26 | 922 | 923 | 922 | 923 | 2,400 |
2023/07/25 | 922 | 925 | 921 | 923 | 1,100 |
2023/07/24 | 923 | 924 | 922 | 922 | 1,600 |
2023/07/21 | 920 | 921 | 920 | 920 | 1,600 |
2023/07/20 | 919 | 919 | 912 | 918 | 1,200 |
2023/07/19 | 905 | 918 | 905 | 905 | 1,100 |
2023/07/18 | 913 | 913 | 900 | 905 | 4,500 |
2023/07/14 | 918 | 918 | 905 | 913 | 1,800 |
2023/07/13 | 914 | 915 | 900 | 915 | 9,100 |
2023/07/12 | 922 | 926 | 920 | 924 | 3,900 |
2023/07/11 | 922 | 925 | 922 | 922 | 2,200 |
2023/07/10 | 924 | 924 | 922 | 922 | 1,600 |
2023/07/07 | 925 | 925 | 923 | 925 | 1,100 |
2023/07/06 | 923 | 924 | 922 | 922 | 800 |
2023/07/05 | 923 | 927 | 923 | 927 | 1,200 |
2023/07/04 | 925 | 925 | 922 | 922 | 1,300 |
2023/07/03 | 925 | 928 | 922 | 923 | 2,200 |
2023/06/30 | 922 | 923 | 921 | 922 | 1,100 |
2023/06/29 | 928 | 928 | 922 | 924 | 2,000 |
2023/06/28 | 921 | 928 | 920 | 928 | 1,000 |
2023/06/27 | 926 | 926 | 922 | 922 | 900 |
2023/06/26 | 924 | 926 | 923 | 926 | 1,100 |
2023/06/23 | 930 | 934 | 926 | 926 | 600 |
2023/06/22 | 925 | 928 | 925 | 928 | 700 |
2023/06/21 | 924 | 925 | 921 | 925 | 1,800 |
2023/06/20 | 920 | 921 | 920 | 920 | 1,800 |
2023/06/19 | 922 | 922 | 920 | 921 | 1,500 |
2023/06/16 | 922 | 927 | 921 | 922 | 500 |
2023/06/15 | 923 | 926 | 922 | 925 | 1,000 |
2023/06/14 | 923 | 923 | 923 | 923 | 700 |
2023/06/13 | 922 | 926 | 922 | 926 | 300 |
2023/06/12 | 916 | 927 | 916 | 921 | 1,000 |
2023/06/09 | 928 | 931 | 920 | 923 | 3,500 |
2023/06/08 | 927 | 927 | 927 | 927 | 100 |
2023/06/07 | 925 | 926 | 925 | 925 | 600 |
2023/06/06 | 924 | 925 | 924 | 925 | 600 |
2023/06/05 | 932 | 932 | 925 | 925 | 1,100 |
2023/06/02 | 930 | 932 | 930 | 932 | 1,200 |
2023/06/01 | 934 | 934 | 931 | 933 | 800 |
2023/05/31 | 929 | 935 | 928 | 929 | 600 |
2023/05/30 | 929 | 930 | 928 | 928 | 1,600 |
2023/05/29 | 933 | 938 | 928 | 929 | 1,700 |
2023/05/26 | 937 | 937 | 930 | 937 | 1,100 |
2023/05/25 | 927 | 937 | 927 | 937 | 700 |
2023/05/24 | 929 | 940 | 929 | 938 | 800 |
2023/05/23 | 933 | 933 | 931 | 931 | 400 |
2023/05/22 | 945 | 945 | 931 | 931 | 1,800 |
2023/05/19 | 931 | 939 | 931 | 937 | 1,300 |
2023/05/18 | 926 | 938 | 926 | 927 | 400 |
2023/05/17 | 927 | 934 | 926 | 926 | 1,200 |
2023/05/16 | 924 | 934 | 924 | 927 | 600 |
2023/05/15 | 929 | 935 | 920 | 924 | 1,200 |
2023/05/12 | 925 | 934 | 920 | 920 | 1,300 |
2023/05/11 | 926 | 926 | 925 | 926 | 300 |
2023/05/10 | 934 | 934 | 929 | 933 | 400 |
2023/05/09 | 930 | 930 | 925 | 926 | 900 |
2023/05/08 | 930 | 930 | 928 | 930 | 800 |
2023/05/02 | 936 | 936 | 927 | 931 | 500 |
2023/05/01 | 940 | 940 | 928 | 928 | 2,600 |
2023/04/28 | 933 | 934 | 923 | 933 | 1,900 |
2023/04/27 | 928 | 931 | 928 | 928 | 700 |
2023/04/26 | 921 | 930 | 921 | 930 | 1,500 |
2023/04/25 | 923 | 927 | 923 | 925 | 1,100 |
2023/04/24 | 925 | 925 | 923 | 923 | 900 |
2023/04/21 | 924 | 924 | 921 | 921 | 1,900 |
2023/04/20 | 921 | 922 | 921 | 922 | 1,200 |
2023/04/19 | 925 | 925 | 921 | 922 | 400 |
2023/04/18 | 920 | 925 | 920 | 925 | 900 |
2023/04/17 | 923 | 923 | 920 | 920 | 800 |
2023/04/14 | 918 | 920 | 918 | 918 | 800 |
2023/04/13 | 915 | 921 | 914 | 916 | 2,500 |
2023/04/12 | 918 | 925 | 918 | 925 | 3,100 |
2023/04/11 | 917 | 919 | 917 | 918 | 600 |
2023/04/10 | 917 | 917 | 912 | 917 | 500 |
2023/04/07 | 916 | 916 | 910 | 910 | 700 |
2023/04/05 | 917 | 922 | 908 | 920 | 1,500 |
2023/04/04 | 911 | 918 | 910 | 914 | 400 |
2023/04/03 | 920 | 921 | 907 | 917 | 1,500 |
2023/03/31 | 916 | 917 | 907 | 909 | 1,400 |
2023/03/30 | 914 | 914 | 905 | 911 | 700 |
2023/03/29 | 900 | 906 | 900 | 903 | 1,100 |
2023/03/28 | 911 | 912 | 900 | 900 | 2,600 |
2023/03/27 | 907 | 908 | 901 | 906 | 2,000 |
2023/03/24 | 907 | 908 | 907 | 908 | 300 |
2023/03/23 | 908 | 910 | 903 | 909 | 500 |
2023/03/22 | 909 | 910 | 903 | 903 | 2,200 |
2023/03/20 | 902 | 902 | 900 | 901 | 700 |
2023/03/17 | 905 | 911 | 905 | 905 | 400 |
2023/03/16 | 897 | 904 | 897 | 904 | 2,100 |
2023/03/15 | 902 | 909 | 898 | 900 | 2,000 |
2023/03/14 | 908 | 908 | 902 | 902 | 1,100 |
2023/03/13 | 909 | 912 | 908 | 908 | 700 |
2023/03/10 | 915 | 915 | 909 | 909 | 1,300 |
2023/03/09 | 910 | 911 | 910 | 910 | 1,000 |
2023/03/08 | 913 | 913 | 910 | 910 | 1,600 |
2023/03/07 | 913 | 914 | 910 | 913 | 1,700 |
2023/03/06 | 913 | 913 | 912 | 913 | 900 |
2023/03/03 | 911 | 913 | 909 | 910 | 1,300 |
2023/03/02 | 905 | 910 | 905 | 910 | 1,500 |
2023/03/01 | 903 | 907 | 901 | 907 | 1,700 |
2023/02/28 | 905 | 910 | 903 | 903 | 1,700 |
2023/02/27 | 896 | 909 | 895 | 904 | 6,600 |
2023/02/24 | 946 | 949 | 945 | 949 | 7,200 |
2023/02/22 | 946 | 948 | 940 | 944 | 3,000 |
2023/02/21 | 947 | 949 | 946 | 946 | 2,100 |
2023/02/20 | 950 | 950 | 938 | 945 | 4,600 |
2023/02/17 | 930 | 937 | 930 | 937 | 3,600 |
2023/02/16 | 927 | 927 | 926 | 926 | 400 |
2023/02/15 | 922 | 926 | 922 | 923 | 2,400 |
2023/02/14 | 922 | 928 | 920 | 925 | 2,200 |
2023/02/13 | 920 | 927 | 920 | 920 | 900 |
2023/02/10 | 924 | 926 | 922 | 922 | 900 |
2023/02/09 | 924 | 925 | 923 | 923 | 1,300 |
2023/02/08 | 917 | 925 | 917 | 920 | 600 |
2023/02/07 | 912 | 927 | 912 | 916 | 1,700 |
2023/02/06 | 921 | 923 | 913 | 913 | 1,600 |
2023/02/03 | 914 | 919 | 914 | 919 | 500 |
2023/02/02 | 915 | 923 | 912 | 914 | 1,000 |
2023/02/01 | 914 | 918 | 910 | 912 | 2,200 |
2023/01/31 | 917 | 925 | 905 | 913 | 5,300 |
2023/01/30 | 925 | 925 | 915 | 924 | 1,600 |
2023/01/27 | 922 | 925 | 915 | 919 | 900 |
2023/01/26 | 914 | 916 | 910 | 916 | 1,500 |
2023/01/25 | 909 | 917 | 909 | 914 | 3,900 |
2023/01/24 | 929 | 929 | 923 | 924 | 800 |
2023/01/23 | 931 | 931 | 922 | 922 | 800 |
2023/01/20 | 917 | 925 | 903 | 922 | 2,800 |
2023/01/19 | 916 | 918 | 915 | 918 | 400 |
2023/01/18 | 921 | 936 | 912 | 916 | 2,900 |
2023/01/17 | 916 | 929 | 916 | 929 | 1,500 |
2023/01/16 | 920 | 948 | 911 | 940 | 2,400 |
2023/01/13 | 901 | 928 | 901 | 920 | 6,500 |
2023/01/12 | 947 | 950 | 942 | 942 | 1,400 |
2023/01/11 | 947 | 947 | 945 | 945 | 600 |
2023/01/10 | 942 | 948 | 942 | 945 | 2,300 |
2023/01/06 | 947 | 947 | 940 | 942 | 2,000 |
2023/01/05 | 943 | 947 | 942 | 947 | 1,200 |
2023/01/04 | 944 | 947 | 941 | 947 | 900 |