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
2026/03/27 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
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

このページの先頭へ