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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/10/06 | 6,850 | 6,850 | 6,640 | 6,760 | 77,900 |
| 2025/10/03 | 6,850 | 6,940 | 6,750 | 6,750 | 124,000 |
| 2025/10/02 | 6,590 | 6,800 | 6,570 | 6,700 | 124,300 |
| 2025/10/01 | 6,820 | 6,830 | 6,550 | 6,580 | 147,100 |
| 2025/09/30 | 7,150 | 7,180 | 6,850 | 6,900 | 169,000 |
| 2025/09/29 | 7,020 | 7,090 | 6,870 | 7,000 | 152,800 |
| 2025/09/26 | 7,090 | 7,260 | 7,000 | 7,120 | 279,000 |
| 2025/09/25 | 6,800 | 7,160 | 6,720 | 7,160 | 657,900 |
| 2025/09/24 | 6,180 | 6,220 | 6,140 | 6,160 | 65,500 |
| 2025/09/22 | 6,240 | 6,340 | 6,200 | 6,200 | 75,800 |
| 2025/09/19 | 6,320 | 6,330 | 6,170 | 6,200 | 125,100 |
| 2025/09/18 | 6,370 | 6,370 | 6,240 | 6,310 | 78,000 |
| 2025/09/17 | 6,430 | 6,430 | 6,310 | 6,370 | 84,600 |
| 2025/09/16 | 6,500 | 6,510 | 6,360 | 6,430 | 94,800 |
| 2025/09/12 | 6,440 | 6,520 | 6,440 | 6,480 | 72,900 |
| 2025/09/11 | 6,630 | 6,640 | 6,450 | 6,500 | 85,900 |
| 2025/09/10 | 6,610 | 6,640 | 6,450 | 6,580 | 117,000 |
| 2025/09/09 | 6,730 | 6,770 | 6,560 | 6,600 | 76,200 |
| 2025/09/08 | 6,780 | 6,800 | 6,680 | 6,690 | 96,200 |
| 2025/09/05 | 6,700 | 6,790 | 6,640 | 6,760 | 71,500 |
| 2025/09/04 | 6,610 | 6,750 | 6,610 | 6,700 | 87,400 |
| 2025/09/03 | 6,800 | 6,840 | 6,630 | 6,660 | 128,700 |
| 2025/09/02 | 6,960 | 7,040 | 6,830 | 6,830 | 106,000 |
| 2025/09/01 | 6,870 | 7,030 | 6,840 | 6,930 | 76,900 |
| 2025/08/29 | 7,040 | 7,040 | 6,920 | 6,930 | 140,800 |
| 2025/08/28 | 6,900 | 7,060 | 6,840 | 7,040 | 104,100 |
| 2025/08/27 | 6,870 | 6,950 | 6,810 | 6,940 | 182,700 |
| 2025/08/26 | 6,730 | 6,910 | 6,670 | 6,770 | 256,100 |
| 2025/08/25 | 6,730 | 6,730 | 6,520 | 6,530 | 105,200 |
| 2025/08/22 | 6,540 | 6,730 | 6,520 | 6,700 | 112,000 |
| 2025/08/21 | 6,420 | 6,590 | 6,420 | 6,540 | 92,800 |
| 2025/08/20 | 6,510 | 6,520 | 6,380 | 6,500 | 109,900 |
| 2025/08/19 | 6,540 | 6,580 | 6,440 | 6,510 | 95,500 |
| 2025/08/18 | 6,460 | 6,590 | 6,430 | 6,540 | 123,200 |
| 2025/08/15 | 6,350 | 6,430 | 6,270 | 6,400 | 92,700 |
| 2025/08/14 | 6,300 | 6,370 | 6,200 | 6,350 | 104,800 |
| 2025/08/13 | 6,280 | 6,410 | 6,200 | 6,320 | 109,400 |
| 2025/08/12 | 6,550 | 6,590 | 6,250 | 6,260 | 168,900 |
| 2025/08/08 | 6,480 | 6,650 | 6,410 | 6,500 | 385,000 |
| 2025/08/07 | 5,840 | 5,920 | 5,830 | 5,910 | 114,000 |
| 2025/08/06 | 5,750 | 5,880 | 5,670 | 5,840 | 95,400 |
| 2025/08/05 | 5,810 | 5,840 | 5,750 | 5,800 | 66,500 |
| 2025/08/04 | 5,630 | 5,800 | 5,630 | 5,760 | 70,400 |
| 2025/08/01 | 5,770 | 5,820 | 5,720 | 5,790 | 51,200 |
| 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 |