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
2026/08/07 3,295 3,445 3,290 3,390 360,600
2026/08/06 3,215 3,310 3,190 3,280 238,000
2026/08/05 3,300 3,300 3,165 3,190 207,600
2026/08/04 3,325 3,385 3,285 3,320 196,300
2026/08/03 3,305 3,350 3,260 3,330 243,700
2026/07/31 3,240 3,335 3,205 3,315 210,200
2026/07/30 3,390 3,415 3,340 3,405 191,400
2026/07/29 3,245 3,440 3,210 3,380 440,200
2026/07/28 3,150 3,235 3,145 3,235 211,200
2026/07/27 3,060 3,150 3,055 3,135 162,600
2026/07/24 2,980 3,065 2,967 3,040 122,300
2026/07/23 3,060 3,095 3,020 3,020 138,300
2026/07/22 3,095 3,115 3,040 3,095 161,300
2026/07/21 3,105 3,190 3,095 3,165 164,100
2026/07/17 3,110 3,145 3,085 3,105 139,900
2026/07/16 3,100 3,140 3,085 3,130 111,900
2026/07/15 3,120 3,145 3,090 3,100 158,900
2026/07/14 3,130 3,185 3,125 3,125 139,300
2026/07/13 3,120 3,150 3,075 3,110 125,400
2026/07/10 3,135 3,195 3,110 3,110 120,600
2026/07/09 3,115 3,160 3,105 3,105 143,200
2026/07/08 3,130 3,190 3,110 3,175 149,400
2026/07/07 3,025 3,175 3,020 3,125 233,900
2026/07/06 3,005 3,020 2,981 3,005 75,700
2026/07/03 3,015 3,035 2,974 2,990 128,800
2026/07/02 3,030 3,065 3,005 3,015 117,200
2026/07/01 3,000 3,025 2,950 2,963 183,500
2026/06/30 3,040 3,055 2,990 3,010 205,300
2026/06/29 2,929 3,040 2,893 3,040 313,500
2026/06/26 2,819 2,909 2,804 2,903 311,600
2026/06/25 2,666 2,860 2,655 2,839 419,800
2026/06/24 2,645 2,667 2,612 2,644 226,100
2026/06/23 2,653 2,653 2,601 2,610 241,700
2026/06/22 2,740 2,766 2,640 2,640 320,400
2026/06/19 2,722 2,744 2,708 2,744 183,200
2026/06/18 2,749 2,755 2,703 2,718 188,700
2026/06/17 2,735 2,783 2,731 2,757 125,500
2026/06/16 2,703 2,717 2,687 2,716 157,300
2026/06/15 2,728 2,743 2,701 2,716 117,200
2026/06/12 2,701 2,728 2,696 2,711 162,600
2026/06/11 2,715 2,720 2,682 2,698 107,000
2026/06/10 2,706 2,720 2,681 2,710 132,100
2026/06/09 2,734 2,759 2,687 2,694 144,100
2026/06/08 2,598 2,733 2,598 2,733 236,500
2026/06/05 2,721 2,772 2,709 2,748 188,900
2026/06/04 2,666 2,757 2,653 2,720 215,100
2026/06/03 2,796 2,799 2,666 2,709 298,900
2026/06/02 2,830 2,838 2,790 2,795 239,200
2026/06/01 2,761 2,853 2,748 2,797 227,400
2026/05/29 2,730 2,800 2,730 2,775 276,000
2026/05/28 2,719 2,728 2,656 2,701 224,700
2026/05/27 2,704 2,729 2,674 2,714 172,000
2026/05/26 2,720 2,734 2,649 2,724 245,600
2026/05/25 2,710 2,745 2,637 2,727 343,000
2026/05/22 2,658 2,710 2,646 2,710 230,000
2026/05/21 2,701 2,701 2,660 2,660 182,200
2026/05/20 2,711 2,734 2,660 2,669 233,800
2026/05/19 2,689 2,710 2,667 2,701 264,100
2026/05/18 2,667 2,724 2,634 2,645 287,400
2026/05/15 2,521 2,661 2,521 2,647 537,800
2026/05/14 2,550 2,550 2,485 2,521 401,200
2026/05/13 2,604 2,630 2,566 2,575 334,800
2026/05/12 2,626 2,663 2,592 2,608 253,700
2026/05/11 2,643 2,681 2,623 2,663 173,000
2026/05/08 2,629 2,648 2,609 2,631 267,000
2026/05/07 2,660 2,664 2,601 2,622 352,600
2026/05/01 2,653 2,670 2,625 2,670 183,100
2026/04/30 2,696 2,700 2,656 2,669 214,100
2026/04/28 2,707 2,733 2,694 2,728 201,000
2026/04/27 2,700 2,710 2,672 2,689 200,000
2026/04/24 2,670 2,699 2,645 2,685 197,300
2026/04/23 2,722 2,736 2,663 2,670 224,900
2026/04/22 2,764 2,787 2,738 2,750 146,200
2026/04/21 2,791 2,798 2,765 2,765 125,700
2026/04/20 2,805 2,805 2,759 2,769 201,200
2026/04/17 2,764 2,805 2,764 2,798 159,700
2026/04/16 2,780 2,805 2,747 2,747 202,100
2026/04/15 2,749 2,765 2,724 2,751 175,700
2026/04/14 2,750 2,764 2,708 2,729 166,600
2026/04/13 2,732 2,736 2,695 2,711 147,800
2026/04/10 2,785 2,805 2,736 2,747 144,800
2026/04/09 2,830 2,860 2,776 2,776 129,900
2026/04/08 2,828 2,873 2,808 2,834 213,000
2026/04/07 2,754 2,792 2,750 2,772 112,800
2026/04/06 2,737 2,749 2,717 2,736 78,300
2026/04/03 2,725 2,751 2,715 2,718 111,100
2026/03/27 2,788 2,843 2,786 2,831 449,700
2026/03/26 2,802 2,809 2,759 2,781 255,100
2026/03/25 2,815 2,838 2,811 2,811 227,900
2026/03/24 2,800 2,815 2,756 2,802 201,300
2026/03/23 2,791 2,802 2,731 2,750 278,200
2026/03/19 2,880 2,892 2,825 2,847 267,200
2026/03/18 2,935 2,935 2,902 2,924 155,300
2026/03/17 2,943 2,953 2,885 2,894 214,200
2026/03/16 2,996 3,015 2,910 2,916 291,300
2026/03/13 3,000 3,020 2,955 2,990 277,400
2026/03/12 3,110 3,135 3,020 3,030 272,000
2026/03/11 3,200 3,290 3,170 3,180 340,400
2026/03/10 3,135 3,175 3,110 3,165 196,100
2026/03/09 3,030 3,130 2,966 3,125 343,900
2026/03/06 3,080 3,170 3,060 3,170 198,500
2026/03/05 3,105 3,145 3,080 3,095 219,200
2026/03/04 2,964 3,030 2,914 2,970 320,400
2026/03/03 3,115 3,120 3,015 3,015 271,400
2026/03/02 3,115 3,180 3,090 3,140 266,600
2026/02/27 3,025 3,185 3,020 3,185 336,600
2026/02/26 2,941 2,999 2,912 2,973 232,800
2026/02/25 2,940 2,999 2,934 2,941 338,600
2026/02/24 2,909 2,972 2,868 2,923 330,400
2026/02/20 2,865 2,907 2,858 2,880 210,000
2026/02/19 2,820 2,924 2,808 2,915 407,600
2026/02/18 2,794 2,820 2,776 2,820 175,700
2026/02/17 2,800 2,828 2,766 2,766 213,400
2026/02/16 2,730 2,782 2,713 2,779 310,600
2026/02/13 2,773 2,800 2,707 2,712 363,800
2026/02/12 2,727 2,802 2,696 2,772 825,900
2026/02/10 2,860 2,927 2,851 2,927 631,400
2026/02/09 2,800 2,820 2,770 2,812 209,800
2026/02/06 2,745 2,751 2,699 2,714 157,400
2026/02/05 2,670 2,722 2,641 2,721 191,800
2026/02/04 2,730 2,730 2,670 2,674 213,400
2026/02/03 2,750 2,759 2,726 2,740 121,600
2026/02/02 2,779 2,788 2,730 2,730 143,800
2026/01/30 2,760 2,770 2,730 2,764 134,300
2026/01/29 2,748 2,764 2,716 2,746 138,100
2026/01/28 2,805 2,805 2,756 2,779 168,100
2026/01/27 2,861 2,874 2,828 2,829 142,400
2026/01/26 2,900 2,917 2,861 2,870 133,400
2026/01/23 2,891 2,922 2,881 2,917 130,200
2026/01/22 2,875 2,904 2,862 2,879 118,300
2026/01/21 2,901 2,911 2,865 2,876 178,300
2026/01/20 2,920 2,954 2,905 2,906 142,800
2026/01/19 2,921 2,925 2,892 2,920 103,600
2026/01/16 2,945 2,950 2,885 2,940 167,800
2026/01/15 2,936 2,963 2,929 2,945 109,400
2026/01/14 2,935 2,966 2,930 2,937 113,200
2026/01/13 2,924 2,940 2,880 2,936 202,700
2026/01/09 2,941 2,950 2,892 2,904 236,400
2026/01/08 2,978 2,990 2,896 2,929 300,800
2026/01/07 2,965 3,025 2,940 3,025 188,300
2026/01/06 2,940 2,991 2,940 2,991 152,200
2026/01/05 2,953 2,960 2,895 2,948 213,100
2025/12/30 2,957 2,982 2,928 2,945 222,200
2025/12/29 2,930 2,984 2,877 2,943 203,500
2025/12/29 1 -> 2.00 分割
2025/12/26 5,790 5,920 5,790 5,860 68,900
2025/12/25 5,750 5,790 5,700 5,760 55,300
2025/12/24 5,870 5,880 5,690 5,690 93,900
2025/12/23 5,710 5,850 5,690 5,820 74,800
2025/12/22 5,790 5,820 5,660 5,710 85,900
2025/12/19 5,770 5,800 5,730 5,790 74,700
2025/12/18 5,670 5,840 5,640 5,770 85,300
2025/12/17 5,920 5,920 5,680 5,730 145,000
2025/12/16 5,980 6,080 5,950 5,950 130,400
2025/12/15 5,980 6,020 5,920 5,960 96,000
2025/12/12 6,000 6,010 5,950 6,000 78,500
2025/12/11 6,000 6,020 5,890 5,940 95,400
2025/12/10 6,000 6,050 5,950 6,020 99,300
2025/12/09 6,150 6,210 5,990 5,990 102,200
2025/12/08 6,130 6,250 6,090 6,170 98,100
2025/12/05 6,160 6,210 6,030 6,050 98,700
2025/12/04 6,100 6,200 6,070 6,140 79,500
2025/12/03 6,220 6,220 6,110 6,110 160,000
2025/12/02 6,460 6,520 6,150 6,170 167,100
2025/12/01 6,460 6,510 6,420 6,450 99,300
2025/11/28 6,450 6,510 6,370 6,490 81,700
2025/11/27 6,300 6,410 6,300 6,400 71,600
2025/11/26 6,250 6,320 6,230 6,300 49,800
2025/11/25 6,200 6,230 6,080 6,210 61,800
2025/11/21 6,240 6,330 6,230 6,240 142,000
2025/11/20 6,150 6,240 6,060 6,220 97,300
2025/11/19 6,150 6,270 6,060 6,120 149,700
2025/11/18 6,420 6,510 6,250 6,250 96,000
2025/11/17 6,320 6,410 6,180 6,410 108,300
2025/11/14 6,360 6,490 6,220 6,260 220,800
2025/11/13 6,540 6,540 6,320 6,330 152,800
2025/11/12 6,450 6,570 6,420 6,440 85,400
2025/11/11 6,370 6,440 6,290 6,400 83,500
2025/11/10 6,400 6,440 6,300 6,340 59,800
2025/11/07 6,290 6,370 6,270 6,370 82,100
2025/11/06 6,340 6,400 6,270 6,310 96,600
2025/11/05 6,300 6,460 6,230 6,390 124,900
2025/11/04 6,220 6,360 6,180 6,260 72,900
2025/10/31 6,260 6,310 6,200 6,290 112,800
2025/10/30 6,180 6,230 6,130 6,210 189,800
2025/10/29 6,360 6,370 6,190 6,190 91,400
2025/10/28 6,470 6,530 6,360 6,360 82,000
2025/10/27 6,500 6,560 6,460 6,520 82,400
2025/10/24 6,570 6,580 6,500 6,530 69,800
2025/10/23 6,560 6,660 6,530 6,600 82,300
2025/10/22 6,420 6,580 6,410 6,580 101,600
2025/10/21 6,590 6,630 6,320 6,350 187,900
2025/10/20 6,500 6,620 6,430 6,590 116,800
2025/10/17 6,300 6,500 6,260 6,460 137,100
2025/10/16 6,560 6,610 6,300 6,340 94,500
2025/10/15 6,400 6,500 6,400 6,460 54,400
2025/10/14 6,550 6,650 6,400 6,410 120,200
2025/10/10 6,810 6,900 6,680 6,680 80,500
2025/10/09 6,790 6,920 6,780 6,900 106,500
2025/10/08 6,650 6,830 6,650 6,790 78,900
2025/10/07 6,710 6,750 6,650 6,680 78,600

このページの先頭へ