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 |
|---|---|---|---|---|---|
| 2024/12/30 | 696 | 708 | 687 | 708 | 3,000 |
| 2024/12/27 | 670 | 687 | 670 | 687 | 4,000 |
| 2024/12/26 | 667 | 674 | 665 | 671 | 10,300 |
| 2024/12/25 | 669 | 669 | 661 | 664 | 12,000 |
| 2024/12/24 | 681 | 681 | 665 | 671 | 14,700 |
| 2024/12/23 | 703 | 705 | 690 | 690 | 12,000 |
| 2024/12/20 | 708 | 708 | 702 | 704 | 8,800 |
| 2024/12/19 | 721 | 721 | 708 | 708 | 7,300 |
| 2024/12/18 | 720 | 723 | 720 | 721 | 2,500 |
| 2024/12/17 | 725 | 725 | 722 | 722 | 3,400 |
| 2024/12/16 | 726 | 726 | 725 | 725 | 4,100 |
| 2024/12/13 | 727 | 730 | 727 | 727 | 2,300 |
| 2024/12/12 | 728 | 730 | 727 | 728 | 3,900 |
| 2024/12/11 | 734 | 734 | 728 | 728 | 3,000 |
| 2024/12/10 | 730 | 736 | 728 | 728 | 4,100 |
| 2024/12/09 | 736 | 736 | 730 | 730 | 6,800 |
| 2024/12/06 | 742 | 743 | 735 | 736 | 4,900 |
| 2024/12/05 | 748 | 748 | 742 | 742 | 3,300 |
| 2024/12/04 | 750 | 751 | 745 | 748 | 6,700 |
| 2024/12/03 | 748 | 751 | 747 | 748 | 3,400 |
| 2024/12/02 | 755 | 755 | 749 | 749 | 5,100 |
| 2024/11/29 | 796 | 869 | 750 | 756 | 63,600 |
| 2024/11/28 | 777 | 777 | 772 | 773 | 800 |
| 2024/11/27 | 777 | 777 | 773 | 777 | 500 |
| 2024/11/26 | 775 | 777 | 775 | 777 | 200 |
| 2024/11/25 | 776 | 776 | 773 | 776 | 1,000 |
| 2024/11/22 | 776 | 776 | 772 | 772 | 1,100 |
| 2024/11/21 | 775 | 778 | 775 | 778 | 1,300 |
| 2024/11/20 | 771 | 772 | 770 | 772 | 500 |
| 2024/11/19 | 768 | 772 | 768 | 770 | 1,400 |
| 2024/11/18 | 768 | 769 | 765 | 769 | 1,500 |
| 2024/11/15 | 770 | 771 | 768 | 768 | 1,300 |
| 2024/11/14 | 774 | 774 | 769 | 770 | 1,500 |
| 2024/11/13 | 774 | 775 | 767 | 767 | 2,200 |
| 2024/11/12 | 774 | 774 | 770 | 770 | 1,400 |
| 2024/11/11 | 771 | 774 | 771 | 774 | 3,200 |
| 2024/11/08 | 772 | 775 | 772 | 775 | 1,600 |
| 2024/11/07 | 774 | 774 | 770 | 771 | 3,100 |
| 2024/11/06 | 780 | 780 | 772 | 774 | 3,600 |
| 2024/11/05 | 780 | 781 | 779 | 779 | 2,700 |
| 2024/11/01 | 785 | 785 | 781 | 781 | 2,000 |
| 2024/10/31 | 785 | 787 | 783 | 783 | 1,300 |
| 2024/10/30 | 786 | 789 | 783 | 789 | 1,500 |
| 2024/10/29 | 784 | 789 | 784 | 789 | 500 |
| 2024/10/28 | 783 | 785 | 783 | 783 | 1,300 |
| 2024/10/25 | 785 | 785 | 783 | 783 | 700 |
| 2024/10/24 | 790 | 790 | 785 | 785 | 800 |
| 2024/10/23 | 790 | 790 | 789 | 790 | 600 |
| 2024/10/22 | 798 | 798 | 790 | 790 | 800 |
| 2024/10/21 | 790 | 799 | 789 | 792 | 2,100 |
| 2024/10/18 | 794 | 794 | 790 | 790 | 1,400 |
| 2024/10/17 | 799 | 799 | 791 | 795 | 1,300 |
| 2024/10/16 | 792 | 799 | 792 | 799 | 800 |
| 2024/10/15 | 790 | 805 | 790 | 804 | 3,100 |
| 2024/10/11 | 787 | 787 | 787 | 787 | 700 |
| 2024/10/10 | 787 | 788 | 787 | 787 | 1,400 |
| 2024/10/09 | 788 | 791 | 787 | 787 | 1,700 |
| 2024/10/08 | 787 | 787 | 786 | 787 | 300 |
| 2024/10/07 | 788 | 789 | 786 | 787 | 1,500 |
| 2024/10/04 | 789 | 789 | 788 | 788 | 1,400 |
| 2024/10/03 | 794 | 794 | 786 | 788 | 1,500 |
| 2024/10/02 | 795 | 795 | 793 | 794 | 500 |
| 2024/10/01 | 791 | 795 | 787 | 794 | 1,800 |
| 2024/09/30 | 787 | 787 | 785 | 787 | 1,600 |
| 2024/09/27 | 793 | 793 | 787 | 787 | 2,300 |
| 2024/09/26 | 793 | 793 | 785 | 785 | 1,900 |
| 2024/09/25 | 798 | 798 | 793 | 793 | 1,200 |
| 2024/09/24 | 789 | 797 | 787 | 797 | 3,900 |
| 2024/09/20 | 780 | 791 | 779 | 789 | 3,200 |
| 2024/09/19 | 782 | 785 | 780 | 780 | 2,200 |
| 2024/09/18 | 790 | 790 | 781 | 781 | 2,300 |
| 2024/09/17 | 795 | 795 | 786 | 790 | 2,400 |
| 2024/09/13 | 801 | 801 | 795 | 795 | 2,400 |
| 2024/09/12 | 802 | 806 | 800 | 800 | 2,000 |
| 2024/09/11 | 804 | 805 | 802 | 802 | 3,000 |
| 2024/09/10 | 807 | 807 | 804 | 804 | 700 |
| 2024/09/09 | 800 | 807 | 800 | 807 | 1,800 |
| 2024/09/06 | 807 | 815 | 804 | 805 | 2,600 |
| 2024/09/05 | 818 | 818 | 811 | 812 | 1,700 |
| 2024/09/04 | 820 | 821 | 818 | 818 | 3,700 |
| 2024/09/03 | 821 | 827 | 821 | 821 | 2,400 |
| 2024/09/02 | 835 | 835 | 826 | 826 | 1,400 |
| 2024/08/30 | 836 | 836 | 827 | 835 | 3,200 |
| 2024/08/29 | 818 | 840 | 818 | 830 | 9,900 |
| 2024/08/28 | 850 | 873 | 848 | 862 | 10,800 |
| 2024/08/27 | 847 | 849 | 846 | 848 | 1,200 |
| 2024/08/26 | 842 | 846 | 842 | 843 | 1,500 |
| 2024/08/23 | 846 | 846 | 841 | 842 | 2,300 |
| 2024/08/22 | 840 | 846 | 840 | 846 | 800 |
| 2024/08/21 | 848 | 848 | 840 | 840 | 4,400 |
| 2024/08/20 | 840 | 845 | 839 | 845 | 2,100 |
| 2024/08/19 | 844 | 846 | 836 | 846 | 3,000 |
| 2024/08/16 | 845 | 846 | 844 | 845 | 1,700 |
| 2024/08/15 | 845 | 846 | 843 | 843 | 1,900 |
| 2024/08/14 | 845 | 845 | 841 | 845 | 900 |
| 2024/08/13 | 839 | 845 | 839 | 845 | 1,200 |
| 2024/08/09 | 847 | 847 | 839 | 839 | 300 |
| 2024/08/08 | 828 | 835 | 821 | 835 | 1,000 |
| 2024/08/07 | 826 | 834 | 819 | 828 | 2,200 |
| 2024/08/06 | 789 | 832 | 789 | 826 | 3,100 |
| 2024/08/05 | 855 | 855 | 814 | 814 | 6,700 |
| 2024/08/02 | 862 | 863 | 858 | 858 | 3,200 |
| 2024/08/01 | 864 | 867 | 864 | 867 | 2,200 |
| 2024/07/31 | 870 | 870 | 865 | 865 | 2,500 |
| 2024/07/30 | 867 | 870 | 867 | 870 | 900 |
| 2024/07/29 | 866 | 869 | 866 | 868 | 3,100 |
| 2024/07/26 | 868 | 870 | 868 | 869 | 1,200 |
| 2024/07/25 | 868 | 871 | 868 | 870 | 1,300 |
| 2024/07/24 | 873 | 873 | 870 | 873 | 700 |
| 2024/07/23 | 871 | 874 | 871 | 871 | 4,400 |
| 2024/07/22 | 873 | 873 | 872 | 873 | 2,400 |
| 2024/07/19 | 873 | 873 | 872 | 873 | 4,100 |
| 2024/07/18 | 871 | 873 | 871 | 873 | 1,000 |
| 2024/07/17 | 867 | 870 | 866 | 870 | 2,200 |
| 2024/07/16 | 869 | 873 | 868 | 868 | 3,100 |
| 2024/07/12 | 871 | 873 | 870 | 873 | 700 |
| 2024/07/11 | 870 | 873 | 870 | 873 | 800 |
| 2024/07/10 | 869 | 872 | 869 | 870 | 1,400 |
| 2024/07/09 | 872 | 873 | 872 | 873 | 400 |
| 2024/07/08 | 870 | 875 | 870 | 873 | 800 |
| 2024/07/05 | 874 | 874 | 870 | 870 | 800 |
| 2024/07/04 | 874 | 874 | 870 | 871 | 600 |
| 2024/07/03 | 871 | 873 | 870 | 872 | 700 |
| 2024/07/02 | 871 | 874 | 871 | 874 | 500 |
| 2024/07/01 | 876 | 876 | 871 | 874 | 1,700 |
| 2024/06/28 | 875 | 875 | 875 | 875 | 1,300 |
| 2024/06/27 | 869 | 873 | 869 | 869 | 1,200 |
| 2024/06/26 | 867 | 869 | 867 | 867 | 1,100 |
| 2024/06/25 | 868 | 869 | 867 | 867 | 800 |
| 2024/06/24 | 867 | 869 | 867 | 868 | 500 |
| 2024/06/21 | 869 | 869 | 869 | 869 | 800 |
| 2024/06/20 | 868 | 871 | 868 | 869 | 700 |
| 2024/06/19 | 866 | 868 | 866 | 868 | 500 |
| 2024/06/18 | 868 | 870 | 868 | 870 | 1,000 |
| 2024/06/17 | 871 | 872 | 871 | 872 | 200 |
| 2024/06/14 | 869 | 870 | 868 | 870 | 600 |
| 2024/06/13 | 866 | 870 | 866 | 868 | 700 |
| 2024/06/12 | 870 | 874 | 867 | 867 | 900 |
| 2024/06/11 | 870 | 875 | 870 | 875 | 500 |
| 2024/06/10 | 871 | 872 | 865 | 872 | 1,100 |
| 2024/06/07 | 871 | 874 | 869 | 874 | 2,000 |
| 2024/06/06 | 873 | 873 | 873 | 873 | 100 |
| 2024/06/05 | 872 | 873 | 871 | 873 | 800 |
| 2024/06/04 | 872 | 872 | 872 | 872 | 100 |
| 2024/06/03 | 880 | 880 | 877 | 877 | 600 |
| 2024/05/31 | 871 | 874 | 870 | 871 | 1,700 |
| 2024/05/30 | 876 | 876 | 872 | 876 | 800 |
| 2024/05/29 | 872 | 877 | 871 | 877 | 1,600 |
| 2024/05/28 | 874 | 875 | 874 | 875 | 300 |
| 2024/05/27 | 871 | 874 | 871 | 874 | 500 |
| 2024/05/24 | 876 | 876 | 874 | 874 | 300 |
| 2024/05/23 | 876 | 876 | 875 | 876 | 300 |
| 2024/05/22 | 876 | 876 | 875 | 876 | 700 |
| 2024/05/21 | 877 | 877 | 876 | 876 | 800 |
| 2024/05/20 | 870 | 872 | 870 | 872 | 600 |
| 2024/05/17 | 870 | 870 | 870 | 870 | 700 |
| 2024/05/16 | 872 | 872 | 870 | 870 | 700 |
| 2024/05/15 | 871 | 873 | 870 | 871 | 1,300 |
| 2024/05/14 | 872 | 872 | 872 | 872 | 400 |
| 2024/05/13 | 874 | 875 | 873 | 873 | 1,000 |
| 2024/05/10 | 875 | 875 | 873 | 874 | 800 |
| 2024/05/09 | 875 | 875 | 874 | 875 | 800 |
| 2024/05/08 | 875 | 876 | 875 | 876 | 700 |
| 2024/05/07 | 875 | 875 | 874 | 874 | 500 |
| 2024/05/02 | 870 | 873 | 869 | 873 | 800 |
| 2024/05/01 | 874 | 874 | 870 | 872 | 1,100 |
| 2024/04/30 | 872 | 874 | 870 | 874 | 2,400 |
| 2024/04/26 | 870 | 872 | 870 | 871 | 1,300 |
| 2024/04/25 | 867 | 867 | 866 | 867 | 600 |
| 2024/04/24 | 867 | 867 | 867 | 867 | 100 |
| 2024/04/23 | 869 | 875 | 867 | 867 | 1,400 |
| 2024/04/22 | 863 | 868 | 863 | 868 | 2,600 |
| 2024/04/19 | 869 | 872 | 864 | 867 | 1,400 |
| 2024/04/18 | 864 | 866 | 864 | 866 | 500 |
| 2024/04/17 | 867 | 867 | 864 | 864 | 300 |
| 2024/04/16 | 866 | 870 | 865 | 867 | 1,400 |
| 2024/04/15 | 865 | 867 | 865 | 867 | 1,800 |
| 2024/04/12 | 865 | 865 | 865 | 865 | 400 |
| 2024/04/11 | 865 | 865 | 864 | 865 | 1,300 |
| 2024/04/10 | 868 | 868 | 865 | 865 | 400 |
| 2024/04/09 | 866 | 866 | 865 | 865 | 600 |
| 2024/04/08 | 869 | 870 | 866 | 870 | 1,000 |
| 2024/04/05 | 867 | 868 | 863 | 868 | 1,100 |
| 2024/04/04 | 869 | 869 | 865 | 867 | 1,300 |
| 2024/04/03 | 868 | 868 | 868 | 868 | 700 |
| 2024/04/02 | 871 | 871 | 869 | 870 | 900 |
| 2024/04/01 | 870 | 870 | 867 | 869 | 1,000 |
| 2024/03/29 | 863 | 868 | 863 | 868 | 2,300 |
| 2024/03/28 | 861 | 865 | 861 | 864 | 1,200 |
| 2024/03/27 | 864 | 865 | 861 | 861 | 2,500 |
| 2024/03/26 | 864 | 865 | 862 | 865 | 1,600 |
| 2024/03/25 | 864 | 865 | 863 | 864 | 1,400 |
| 2024/03/22 | 863 | 864 | 861 | 861 | 1,100 |
| 2024/03/21 | 865 | 865 | 861 | 863 | 1,400 |
| 2024/03/19 | 861 | 865 | 861 | 865 | 1,300 |
| 2024/03/18 | 861 | 863 | 861 | 861 | 900 |
| 2024/03/15 | 863 | 863 | 862 | 862 | 600 |
| 2024/03/14 | 862 | 864 | 862 | 863 | 600 |
| 2024/03/13 | 868 | 868 | 863 | 865 | 800 |
| 2024/03/12 | 868 | 869 | 861 | 869 | 1,600 |
| 2024/03/11 | 865 | 868 | 864 | 867 | 1,100 |
| 2024/03/08 | 863 | 867 | 863 | 867 | 1,500 |
| 2024/03/07 | 860 | 863 | 860 | 863 | 1,000 |
| 2024/03/06 | 861 | 861 | 860 | 860 | 1,500 |
| 2024/03/05 | 862 | 864 | 861 | 861 | 1,200 |
| 2024/03/04 | 867 | 872 | 862 | 862 | 4,700 |
| 2024/03/01 | 871 | 872 | 865 | 867 | 4,200 |
| 2024/02/29 | 879 | 879 | 871 | 872 | 1,900 |
| 2024/02/28 | 856 | 885 | 853 | 871 | 9,600 |
| 2024/02/27 | 897 | 899 | 893 | 898 | 8,000 |
| 2024/02/26 | 895 | 899 | 894 | 897 | 3,700 |
| 2024/02/22 | 898 | 900 | 894 | 896 | 3,000 |
| 2024/02/21 | 896 | 898 | 893 | 898 | 2,900 |
| 2024/02/20 | 899 | 899 | 895 | 896 | 3,200 |
| 2024/02/19 | 893 | 896 | 893 | 895 | 1,200 |
| 2024/02/16 | 894 | 897 | 893 | 893 | 1,300 |
| 2024/02/15 | 898 | 898 | 895 | 895 | 600 |
| 2024/02/14 | 895 | 899 | 895 | 895 | 2,900 |
| 2024/02/13 | 901 | 901 | 897 | 897 | 2,100 |
| 2024/02/09 | 895 | 900 | 895 | 897 | 2,700 |
| 2024/02/08 | 902 | 902 | 899 | 899 | 900 |
| 2024/02/07 | 903 | 903 | 900 | 900 | 1,800 |
| 2024/02/06 | 900 | 901 | 900 | 900 | 1,400 |
| 2024/02/05 | 901 | 901 | 900 | 900 | 900 |
| 2024/02/02 | 901 | 903 | 900 | 900 | 2,000 |
| 2024/02/01 | 901 | 903 | 901 | 901 | 2,000 |
| 2024/01/31 | 900 | 904 | 899 | 904 | 3,800 |
| 2024/01/30 | 901 | 903 | 900 | 902 | 2,400 |
| 2024/01/29 | 903 | 903 | 901 | 901 | 1,600 |
| 2024/01/26 | 904 | 904 | 900 | 900 | 1,600 |
| 2024/01/25 | 905 | 905 | 901 | 904 | 1,400 |
| 2024/01/24 | 905 | 905 | 900 | 900 | 2,300 |
| 2024/01/23 | 901 | 909 | 898 | 909 | 3,800 |
| 2024/01/22 | 900 | 904 | 900 | 901 | 1,500 |
| 2024/01/19 | 901 | 901 | 901 | 901 | 800 |
| 2024/01/18 | 901 | 902 | 900 | 902 | 700 |
| 2024/01/17 | 902 | 903 | 900 | 901 | 1,500 |
| 2024/01/16 | 902 | 903 | 900 | 902 | 1,000 |
| 2024/01/15 | 903 | 903 | 902 | 903 | 1,800 |
| 2024/01/12 | 904 | 904 | 902 | 902 | 900 |
| 2024/01/11 | 905 | 905 | 900 | 902 | 2,200 |
| 2024/01/10 | 900 | 904 | 897 | 904 | 1,800 |
| 2024/01/09 | 900 | 900 | 898 | 899 | 1,500 |
| 2024/01/05 | 897 | 900 | 896 | 900 | 2,300 |
| 2024/01/04 | 898 | 899 | 893 | 897 | 1,900 |