ハピネット(7552)の株価時系列情報
ハピネット(7552)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,790 | 5,870 | 5,700 | 5,730 | 99,900 |
| 2025/07/30 | 5,760 | 5,780 | 5,670 | 5,780 | 84,900 |
| 2025/07/29 | 5,600 | 5,690 | 5,560 | 5,670 | 70,000 |
| 2025/07/28 | 5,740 | 5,750 | 5,610 | 5,610 | 65,200 |
| 2025/07/25 | 5,750 | 5,820 | 5,660 | 5,740 | 132,600 |
| 2025/07/24 | 5,690 | 5,840 | 5,650 | 5,690 | 107,000 |
| 2025/07/23 | 5,500 | 5,650 | 5,460 | 5,620 | 140,600 |
| 2025/07/22 | 5,470 | 5,510 | 5,390 | 5,390 | 74,100 |
| 2025/07/18 | 5,470 | 5,490 | 5,380 | 5,380 | 69,000 |
| 2025/07/17 | 5,410 | 5,480 | 5,410 | 5,470 | 46,700 |
| 2025/07/16 | 5,420 | 5,450 | 5,380 | 5,420 | 57,500 |
| 2025/07/15 | 5,500 | 5,500 | 5,420 | 5,470 | 64,100 |
| 2025/07/14 | 5,540 | 5,570 | 5,480 | 5,510 | 74,400 |
| 2025/07/11 | 5,680 | 5,730 | 5,590 | 5,620 | 80,900 |
| 2025/07/10 | 5,650 | 5,690 | 5,580 | 5,650 | 90,500 |
| 2025/07/09 | 5,500 | 5,690 | 5,500 | 5,630 | 120,700 |
| 2025/07/08 | 5,360 | 5,490 | 5,350 | 5,430 | 114,200 |
| 2025/07/07 | 5,370 | 5,420 | 5,350 | 5,360 | 51,800 |
| 2025/07/04 | 5,410 | 5,470 | 5,350 | 5,380 | 73,500 |
| 2025/07/03 | 5,480 | 5,510 | 5,330 | 5,330 | 100,900 |
| 2025/07/02 | 5,670 | 5,690 | 5,510 | 5,510 | 66,500 |
| 2025/07/01 | 5,720 | 5,730 | 5,610 | 5,700 | 88,300 |
| 2025/06/30 | 5,800 | 5,880 | 5,710 | 5,720 | 95,900 |
| 2025/06/27 | 5,750 | 5,790 | 5,690 | 5,750 | 84,200 |
| 2025/06/26 | 5,680 | 5,750 | 5,630 | 5,690 | 70,800 |
| 2025/06/25 | 5,570 | 5,700 | 5,510 | 5,660 | 115,800 |
| 2025/06/24 | 5,660 | 5,660 | 5,530 | 5,560 | 63,900 |
| 2025/06/23 | 5,500 | 5,640 | 5,470 | 5,610 | 90,800 |
| 2025/06/20 | 5,690 | 5,690 | 5,500 | 5,520 | 103,200 |
| 2025/06/19 | 5,500 | 5,690 | 5,470 | 5,690 | 104,400 |
| 2025/06/18 | 5,440 | 5,630 | 5,410 | 5,500 | 139,900 |
| 2025/06/17 | 5,150 | 5,500 | 5,140 | 5,470 | 173,500 |
| 2025/06/16 | 5,200 | 5,230 | 5,160 | 5,190 | 93,400 |
| 2025/06/13 | 5,300 | 5,300 | 5,120 | 5,130 | 110,700 |
| 2025/06/12 | 5,300 | 5,340 | 5,240 | 5,320 | 62,900 |
| 2025/06/11 | 5,260 | 5,340 | 5,190 | 5,310 | 105,400 |
| 2025/06/10 | 5,240 | 5,290 | 5,150 | 5,260 | 118,400 |
| 2025/06/09 | 5,240 | 5,270 | 5,180 | 5,220 | 68,500 |
| 2025/06/06 | 5,210 | 5,310 | 5,210 | 5,260 | 56,900 |
| 2025/06/05 | 5,310 | 5,530 | 5,200 | 5,220 | 179,100 |
| 2025/06/04 | 5,220 | 5,330 | 5,220 | 5,300 | 75,300 |
| 2025/06/03 | 5,360 | 5,360 | 5,230 | 5,240 | 77,900 |
| 2025/06/02 | 5,150 | 5,280 | 5,120 | 5,280 | 104,700 |
| 2025/05/30 | 5,280 | 5,310 | 5,170 | 5,200 | 552,300 |
| 2025/05/29 | 5,420 | 5,450 | 5,270 | 5,280 | 110,400 |
| 2025/05/28 | 5,200 | 5,470 | 5,170 | 5,380 | 308,000 |
| 2025/05/27 | 5,110 | 5,120 | 5,070 | 5,090 | 94,600 |
| 2025/05/26 | 5,070 | 5,160 | 5,040 | 5,110 | 73,200 |
| 2025/05/23 | 5,010 | 5,130 | 5,000 | 5,080 | 92,400 |
| 2025/05/22 | 5,160 | 5,190 | 4,990 | 5,040 | 141,900 |
| 2025/05/21 | 5,250 | 5,260 | 5,080 | 5,080 | 150,500 |
| 2025/05/20 | 5,480 | 5,520 | 5,330 | 5,350 | 160,800 |
| 2025/05/19 | 5,500 | 5,620 | 5,310 | 5,380 | 150,000 |
| 2025/05/16 | 5,330 | 5,460 | 5,230 | 5,400 | 196,200 |
| 2025/05/15 | 5,200 | 5,370 | 5,080 | 5,270 | 213,000 |
| 2025/05/14 | 5,510 | 5,590 | 5,160 | 5,210 | 346,700 |
| 2025/05/13 | 5,370 | 5,400 | 5,250 | 5,310 | 159,000 |
| 2025/05/12 | 5,400 | 5,470 | 5,330 | 5,470 | 70,500 |
| 2025/05/09 | 5,300 | 5,400 | 5,300 | 5,380 | 60,500 |
| 2025/05/08 | 5,380 | 5,430 | 5,220 | 5,300 | 105,300 |
| 2025/05/07 | 5,340 | 5,400 | 5,240 | 5,340 | 80,800 |
| 2025/05/02 | 5,260 | 5,390 | 5,210 | 5,330 | 87,700 |
| 2025/05/01 | 5,340 | 5,380 | 5,250 | 5,260 | 61,500 |
| 2025/04/30 | 5,220 | 5,350 | 5,170 | 5,350 | 112,200 |
| 2025/04/28 | 5,230 | 5,250 | 5,180 | 5,190 | 61,200 |
| 2025/04/25 | 5,150 | 5,250 | 5,140 | 5,210 | 50,800 |
| 2025/04/24 | 5,320 | 5,350 | 5,180 | 5,250 | 70,900 |
| 2025/04/23 | 5,330 | 5,360 | 5,220 | 5,250 | 104,800 |
| 2025/04/22 | 5,300 | 5,420 | 5,220 | 5,310 | 138,800 |
| 2025/04/21 | 5,260 | 5,300 | 5,100 | 5,200 | 98,500 |
| 2025/04/18 | 5,090 | 5,230 | 5,030 | 5,210 | 114,200 |
| 2025/04/17 | 4,985 | 5,050 | 4,915 | 5,000 | 98,300 |
| 2025/04/16 | 5,170 | 5,190 | 4,945 | 5,010 | 116,200 |
| 2025/04/15 | 5,240 | 5,330 | 5,130 | 5,140 | 178,200 |
| 2025/04/14 | 4,805 | 5,130 | 4,790 | 5,040 | 174,400 |
| 2025/04/11 | 4,575 | 4,755 | 4,550 | 4,755 | 154,000 |
| 2025/04/10 | 4,750 | 4,865 | 4,635 | 4,850 | 159,900 |
| 2025/04/09 | 4,500 | 4,520 | 4,335 | 4,400 | 130,400 |
| 2025/04/08 | 4,515 | 4,710 | 4,505 | 4,610 | 180,400 |
| 2025/04/07 | 4,470 | 4,480 | 4,225 | 4,305 | 211,600 |
| 2025/04/04 | 4,880 | 4,940 | 4,600 | 4,750 | 198,100 |
| 2025/04/03 | 5,000 | 5,090 | 4,985 | 5,050 | 105,300 |
| 2025/04/02 | 5,020 | 5,200 | 4,975 | 5,120 | 103,000 |
| 2025/04/01 | 5,160 | 5,210 | 5,030 | 5,060 | 100,000 |
| 2025/03/31 | 5,290 | 5,330 | 5,140 | 5,140 | 107,800 |
| 2025/03/28 | 5,400 | 5,580 | 5,400 | 5,460 | 169,600 |
| 2025/03/27 | 5,570 | 5,590 | 5,370 | 5,460 | 276,100 |
| 2025/03/26 | 5,490 | 5,610 | 5,450 | 5,570 | 158,400 |
| 2025/03/25 | 5,470 | 5,520 | 5,420 | 5,440 | 123,500 |
| 2025/03/24 | 5,510 | 5,550 | 5,370 | 5,430 | 153,300 |
| 2025/03/21 | 5,280 | 5,500 | 5,220 | 5,450 | 273,400 |
| 2025/03/19 | 4,945 | 5,320 | 4,915 | 5,310 | 369,400 |
| 2025/03/18 | 4,705 | 4,815 | 4,705 | 4,815 | 141,000 |
| 2025/03/17 | 4,750 | 4,750 | 4,640 | 4,695 | 142,600 |
| 2025/03/14 | 4,510 | 4,770 | 4,505 | 4,760 | 168,300 |
| 2025/03/13 | 4,635 | 4,640 | 4,515 | 4,520 | 149,400 |
| 2025/03/12 | 4,500 | 4,620 | 4,460 | 4,565 | 114,200 |
| 2025/03/11 | 4,600 | 4,600 | 4,440 | 4,545 | 187,500 |
| 2025/03/10 | 4,950 | 4,965 | 4,615 | 4,655 | 209,900 |
| 2025/03/07 | 5,020 | 5,060 | 4,915 | 4,945 | 78,900 |
| 2025/03/06 | 5,060 | 5,110 | 5,010 | 5,040 | 86,500 |
| 2025/03/05 | 5,020 | 5,030 | 4,905 | 4,985 | 94,000 |
| 2025/03/04 | 4,920 | 5,040 | 4,850 | 5,020 | 105,100 |
| 2025/03/03 | 4,800 | 5,010 | 4,780 | 4,950 | 164,200 |
| 2025/02/28 | 4,885 | 4,900 | 4,685 | 4,760 | 121,500 |
| 2025/02/27 | 4,755 | 4,900 | 4,700 | 4,885 | 110,400 |
| 2025/02/26 | 4,760 | 4,780 | 4,615 | 4,685 | 76,100 |
| 2025/02/25 | 4,810 | 4,850 | 4,720 | 4,730 | 99,500 |
| 2025/02/21 | 4,800 | 4,980 | 4,800 | 4,860 | 114,900 |
| 2025/02/20 | 4,900 | 4,935 | 4,780 | 4,845 | 140,900 |
| 2025/02/19 | 5,090 | 5,140 | 4,905 | 4,905 | 149,300 |
| 2025/02/18 | 5,040 | 5,050 | 4,925 | 5,030 | 166,800 |
| 2025/02/17 | 5,030 | 5,130 | 5,000 | 5,050 | 164,000 |
| 2025/02/14 | 4,870 | 5,100 | 4,795 | 5,030 | 262,000 |
| 2025/02/13 | 4,660 | 4,910 | 4,500 | 4,865 | 642,000 |
| 2025/02/12 | 5,150 | 5,200 | 5,020 | 5,140 | 358,600 |
| 2025/02/10 | 4,900 | 4,980 | 4,870 | 4,900 | 181,400 |
| 2025/02/07 | 4,860 | 4,920 | 4,805 | 4,865 | 208,100 |
| 2025/02/06 | 4,730 | 4,935 | 4,675 | 4,900 | 201,100 |
| 2025/02/05 | 4,515 | 4,780 | 4,510 | 4,725 | 280,300 |
| 2025/02/04 | 4,580 | 4,635 | 4,490 | 4,490 | 113,100 |
| 2025/02/03 | 4,620 | 4,670 | 4,580 | 4,625 | 100,000 |
| 2025/01/31 | 4,700 | 4,720 | 4,630 | 4,680 | 81,800 |
| 2025/01/30 | 4,550 | 4,690 | 4,510 | 4,675 | 120,900 |
| 2025/01/29 | 4,700 | 4,700 | 4,575 | 4,590 | 131,700 |
| 2025/01/28 | 4,445 | 4,735 | 4,445 | 4,675 | 168,000 |
| 2025/01/27 | 4,450 | 4,515 | 4,430 | 4,445 | 101,000 |
| 2025/01/24 | 4,440 | 4,485 | 4,375 | 4,420 | 170,700 |
| 2025/01/23 | 4,205 | 4,400 | 4,165 | 4,370 | 194,800 |
| 2025/01/22 | 4,200 | 4,240 | 4,155 | 4,205 | 139,300 |
| 2025/01/21 | 4,245 | 4,245 | 4,125 | 4,205 | 237,900 |
| 2025/01/20 | 4,355 | 4,405 | 4,185 | 4,230 | 191,900 |
| 2025/01/17 | 4,490 | 4,510 | 4,295 | 4,320 | 172,600 |
| 2025/01/16 | 4,600 | 4,645 | 4,460 | 4,525 | 133,000 |
| 2025/01/15 | 4,620 | 4,670 | 4,555 | 4,585 | 65,700 |
| 2025/01/14 | 4,690 | 4,705 | 4,590 | 4,610 | 57,500 |
| 2025/01/10 | 4,650 | 4,705 | 4,610 | 4,680 | 86,500 |
| 2025/01/09 | 4,715 | 4,760 | 4,650 | 4,670 | 102,300 |
| 2025/01/08 | 4,800 | 4,840 | 4,705 | 4,785 | 86,500 |
| 2025/01/07 | 4,840 | 4,870 | 4,730 | 4,825 | 128,400 |
| 2025/01/06 | 4,875 | 4,925 | 4,840 | 4,865 | 114,900 |
| 2024/12/30 | 4,835 | 4,880 | 4,805 | 4,805 | 103,400 |
| 2024/12/27 | 4,780 | 4,850 | 4,735 | 4,835 | 88,000 |
| 2024/12/26 | 4,800 | 4,800 | 4,715 | 4,775 | 93,200 |
| 2024/12/25 | 4,870 | 4,880 | 4,675 | 4,785 | 143,500 |
| 2024/12/24 | 4,980 | 4,980 | 4,870 | 4,895 | 83,300 |
| 2024/12/23 | 4,925 | 4,995 | 4,895 | 4,955 | 93,100 |
| 2024/12/20 | 4,765 | 4,975 | 4,745 | 4,880 | 161,600 |
| 2024/12/19 | 4,610 | 4,765 | 4,600 | 4,765 | 80,800 |
| 2024/12/18 | 4,770 | 4,790 | 4,720 | 4,735 | 76,900 |
| 2024/12/17 | 4,730 | 4,785 | 4,670 | 4,730 | 87,700 |
| 2024/12/16 | 4,650 | 4,800 | 4,640 | 4,720 | 117,700 |
| 2024/12/13 | 4,435 | 4,650 | 4,435 | 4,620 | 133,300 |
| 2024/12/12 | 4,560 | 4,615 | 4,470 | 4,475 | 86,000 |
| 2024/12/11 | 4,375 | 4,595 | 4,360 | 4,530 | 126,200 |
| 2024/12/10 | 4,580 | 4,630 | 4,365 | 4,385 | 158,100 |
| 2024/12/09 | 4,365 | 4,525 | 4,365 | 4,510 | 103,400 |
| 2024/12/06 | 4,370 | 4,420 | 4,320 | 4,350 | 76,400 |
| 2024/12/05 | 4,375 | 4,450 | 4,360 | 4,385 | 85,200 |
| 2024/12/04 | 4,245 | 4,330 | 4,190 | 4,325 | 77,200 |
| 2024/12/03 | 4,240 | 4,280 | 4,200 | 4,255 | 86,700 |
| 2024/12/02 | 4,160 | 4,240 | 4,100 | 4,240 | 64,400 |
| 2024/11/29 | 4,075 | 4,190 | 4,050 | 4,160 | 78,200 |
| 2024/11/28 | 4,010 | 4,120 | 4,000 | 4,075 | 90,900 |
| 2024/11/27 | 4,000 | 4,030 | 3,935 | 4,010 | 56,900 |
| 2024/11/26 | 3,950 | 4,025 | 3,915 | 4,020 | 77,700 |
| 2024/11/25 | 3,930 | 3,980 | 3,910 | 3,930 | 102,300 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,910 | 118,800 |
| 2024/11/21 | 4,045 | 4,065 | 3,910 | 3,960 | 95,200 |
| 2024/11/20 | 4,030 | 4,075 | 4,000 | 4,060 | 54,300 |
| 2024/11/19 | 4,205 | 4,205 | 4,020 | 4,025 | 146,700 |
| 2024/11/18 | 4,035 | 4,220 | 4,035 | 4,160 | 98,600 |
| 2024/11/15 | 3,960 | 4,060 | 3,925 | 4,035 | 105,700 |
| 2024/11/14 | 3,990 | 4,080 | 3,940 | 3,990 | 136,800 |
| 2024/11/13 | 3,850 | 3,995 | 3,790 | 3,975 | 345,800 |
| 2024/11/12 | 4,160 | 4,270 | 4,160 | 4,195 | 189,400 |
| 2024/11/11 | 4,085 | 4,110 | 4,050 | 4,090 | 85,300 |
| 2024/11/08 | 4,090 | 4,090 | 4,015 | 4,015 | 71,800 |
| 2024/11/07 | 4,060 | 4,125 | 4,010 | 4,060 | 90,800 |
| 2024/11/06 | 4,120 | 4,160 | 4,050 | 4,065 | 100,900 |
| 2024/11/05 | 4,025 | 4,155 | 4,020 | 4,145 | 78,800 |
| 2024/11/01 | 4,045 | 4,080 | 4,020 | 4,025 | 91,900 |
| 2024/10/31 | 4,065 | 4,135 | 4,050 | 4,100 | 87,700 |
| 2024/10/30 | 4,015 | 4,055 | 3,995 | 4,050 | 255,200 |
| 2024/10/29 | 3,975 | 4,000 | 3,940 | 3,970 | 52,500 |
| 2024/10/28 | 3,930 | 3,975 | 3,920 | 3,965 | 54,400 |
| 2024/10/25 | 4,035 | 4,060 | 3,930 | 3,930 | 70,800 |
| 2024/10/24 | 3,945 | 4,070 | 3,945 | 4,045 | 107,800 |
| 2024/10/23 | 4,010 | 4,010 | 3,920 | 3,945 | 60,000 |
| 2024/10/22 | 4,070 | 4,070 | 3,945 | 3,985 | 71,300 |
| 2024/10/21 | 4,165 | 4,165 | 4,060 | 4,080 | 59,300 |
| 2024/10/18 | 4,180 | 4,210 | 4,140 | 4,165 | 45,500 |
| 2024/10/17 | 4,165 | 4,165 | 4,090 | 4,140 | 63,400 |
| 2024/10/16 | 4,200 | 4,255 | 4,160 | 4,170 | 63,000 |
| 2024/10/15 | 4,220 | 4,250 | 4,155 | 4,225 | 64,800 |
| 2024/10/11 | 4,220 | 4,240 | 4,135 | 4,180 | 76,500 |
| 2024/10/10 | 4,275 | 4,295 | 4,180 | 4,230 | 109,700 |
| 2024/10/09 | 4,255 | 4,335 | 4,235 | 4,305 | 111,700 |
| 2024/10/08 | 4,220 | 4,315 | 4,205 | 4,235 | 124,700 |
| 2024/10/07 | 4,120 | 4,275 | 4,075 | 4,265 | 110,800 |