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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,165 | 3,195 | 3,080 | 3,115 | 107,600 |
| 2024/07/25 | 3,150 | 3,175 | 3,115 | 3,150 | 109,000 |
| 2024/07/24 | 3,235 | 3,235 | 3,160 | 3,165 | 60,800 |
| 2024/07/23 | 3,225 | 3,260 | 3,210 | 3,220 | 37,100 |
| 2024/07/22 | 3,255 | 3,270 | 3,205 | 3,215 | 69,200 |
| 2024/07/19 | 3,270 | 3,270 | 3,220 | 3,245 | 59,300 |
| 2024/07/18 | 3,300 | 3,320 | 3,270 | 3,270 | 63,700 |
| 2024/07/17 | 3,365 | 3,370 | 3,315 | 3,315 | 65,900 |
| 2024/07/16 | 3,315 | 3,340 | 3,295 | 3,335 | 53,600 |
| 2024/07/12 | 3,320 | 3,345 | 3,290 | 3,290 | 53,000 |
| 2024/07/11 | 3,360 | 3,360 | 3,275 | 3,315 | 62,900 |
| 2024/07/10 | 3,335 | 3,335 | 3,295 | 3,330 | 63,500 |
| 2024/07/09 | 3,285 | 3,350 | 3,265 | 3,335 | 70,400 |
| 2024/07/08 | 3,315 | 3,330 | 3,270 | 3,285 | 82,100 |
| 2024/07/05 | 3,360 | 3,360 | 3,295 | 3,320 | 54,000 |
| 2024/07/04 | 3,370 | 3,385 | 3,330 | 3,350 | 62,100 |
| 2024/07/03 | 3,375 | 3,390 | 3,355 | 3,370 | 48,900 |
| 2024/07/02 | 3,360 | 3,375 | 3,320 | 3,375 | 69,100 |
| 2024/07/01 | 3,365 | 3,435 | 3,335 | 3,360 | 67,400 |
| 2024/06/28 | 3,355 | 3,385 | 3,305 | 3,335 | 77,000 |
| 2024/06/27 | 3,370 | 3,375 | 3,325 | 3,355 | 78,600 |
| 2024/06/26 | 3,375 | 3,425 | 3,360 | 3,370 | 72,500 |
| 2024/06/25 | 3,300 | 3,375 | 3,280 | 3,365 | 91,300 |
| 2024/06/24 | 3,360 | 3,395 | 3,285 | 3,295 | 218,000 |
| 2024/06/21 | 3,510 | 3,535 | 3,410 | 3,415 | 169,400 |
| 2024/06/20 | 3,480 | 3,515 | 3,455 | 3,515 | 89,100 |
| 2024/06/19 | 3,610 | 3,640 | 3,510 | 3,520 | 117,500 |
| 2024/06/18 | 3,755 | 3,765 | 3,600 | 3,650 | 193,400 |
| 2024/06/17 | 3,750 | 3,780 | 3,695 | 3,760 | 90,700 |
| 2024/06/14 | 3,560 | 3,765 | 3,560 | 3,760 | 143,300 |
| 2024/06/13 | 3,600 | 3,600 | 3,470 | 3,530 | 137,100 |
| 2024/06/12 | 3,635 | 3,670 | 3,600 | 3,600 | 62,800 |
| 2024/06/11 | 3,690 | 3,705 | 3,630 | 3,645 | 69,700 |
| 2024/06/10 | 3,650 | 3,695 | 3,635 | 3,650 | 73,700 |
| 2024/06/07 | 3,600 | 3,695 | 3,595 | 3,690 | 110,600 |
| 2024/06/06 | 3,600 | 3,600 | 3,505 | 3,580 | 91,200 |
| 2024/06/05 | 3,560 | 3,610 | 3,555 | 3,575 | 85,500 |
| 2024/06/04 | 3,480 | 3,585 | 3,475 | 3,565 | 89,600 |
| 2024/06/03 | 3,550 | 3,570 | 3,495 | 3,520 | 84,100 |
| 2024/05/31 | 3,450 | 3,545 | 3,450 | 3,540 | 105,200 |
| 2024/05/30 | 3,430 | 3,450 | 3,395 | 3,450 | 78,200 |
| 2024/05/29 | 3,425 | 3,495 | 3,420 | 3,435 | 152,600 |
| 2024/05/28 | 3,395 | 3,395 | 3,335 | 3,340 | 52,000 |
| 2024/05/27 | 3,380 | 3,430 | 3,350 | 3,380 | 50,700 |
| 2024/05/24 | 3,345 | 3,420 | 3,325 | 3,370 | 96,300 |
| 2024/05/23 | 3,400 | 3,425 | 3,300 | 3,350 | 164,700 |
| 2024/05/22 | 3,320 | 3,345 | 3,260 | 3,265 | 82,300 |
| 2024/05/21 | 3,325 | 3,350 | 3,300 | 3,325 | 110,600 |
| 2024/05/20 | 3,295 | 3,315 | 3,240 | 3,285 | 128,000 |
| 2024/05/17 | 3,195 | 3,290 | 3,195 | 3,285 | 125,000 |
| 2024/05/16 | 3,270 | 3,290 | 3,185 | 3,185 | 151,900 |
| 2024/05/15 | 3,180 | 3,290 | 3,150 | 3,270 | 255,700 |
| 2024/05/14 | 2,958 | 3,230 | 2,957 | 3,170 | 746,000 |
| 2024/05/13 | 2,997 | 3,030 | 2,938 | 2,972 | 360,400 |
| 2024/05/10 | 3,040 | 3,065 | 2,981 | 2,981 | 180,700 |
| 2024/05/09 | 2,995 | 3,055 | 2,980 | 3,020 | 94,900 |
| 2024/05/08 | 2,980 | 3,005 | 2,965 | 2,986 | 77,000 |
| 2024/05/07 | 3,010 | 3,025 | 2,963 | 2,989 | 69,400 |
| 2024/05/02 | 3,020 | 3,060 | 2,982 | 2,994 | 61,000 |
| 2024/05/01 | 3,060 | 3,070 | 3,030 | 3,040 | 71,900 |
| 2024/04/30 | 3,040 | 3,075 | 3,010 | 3,060 | 123,700 |
| 2024/04/26 | 3,010 | 3,045 | 2,984 | 3,010 | 93,700 |
| 2024/04/25 | 3,045 | 3,045 | 3,005 | 3,015 | 105,600 |
| 2024/04/24 | 2,980 | 3,035 | 2,980 | 3,020 | 116,400 |
| 2024/04/23 | 2,927 | 2,962 | 2,917 | 2,949 | 76,000 |
| 2024/04/22 | 2,855 | 2,918 | 2,855 | 2,914 | 86,200 |
| 2024/04/19 | 2,955 | 2,960 | 2,830 | 2,855 | 126,500 |
| 2024/04/18 | 2,910 | 2,964 | 2,904 | 2,942 | 124,400 |
| 2024/04/17 | 2,875 | 2,909 | 2,849 | 2,898 | 134,800 |
| 2024/04/16 | 2,891 | 2,899 | 2,830 | 2,875 | 133,200 |
| 2024/04/15 | 2,890 | 2,915 | 2,871 | 2,900 | 61,100 |
| 2024/04/12 | 2,926 | 2,934 | 2,896 | 2,908 | 59,300 |
| 2024/04/11 | 2,906 | 2,944 | 2,890 | 2,926 | 67,000 |
| 2024/04/10 | 2,944 | 2,952 | 2,926 | 2,945 | 74,800 |
| 2024/04/09 | 2,880 | 2,943 | 2,877 | 2,924 | 87,700 |
| 2024/04/08 | 2,875 | 2,885 | 2,833 | 2,880 | 95,300 |
| 2024/04/05 | 2,822 | 2,841 | 2,795 | 2,828 | 148,500 |
| 2024/04/04 | 2,889 | 2,896 | 2,851 | 2,860 | 137,500 |
| 2024/04/03 | 2,843 | 2,924 | 2,842 | 2,887 | 150,900 |
| 2024/04/02 | 2,898 | 2,898 | 2,840 | 2,862 | 170,300 |
| 2024/04/01 | 3,025 | 3,040 | 2,900 | 2,900 | 203,000 |
| 2024/03/29 | 3,010 | 3,050 | 2,961 | 3,025 | 136,300 |
| 2024/03/28 | 2,975 | 3,040 | 2,971 | 3,030 | 224,200 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,075 | 386,700 |
| 2024/03/26 | 3,120 | 3,135 | 3,100 | 3,100 | 199,000 |
| 2024/03/25 | 3,115 | 3,150 | 3,090 | 3,105 | 244,800 |
| 2024/03/22 | 3,130 | 3,140 | 3,090 | 3,125 | 173,400 |
| 2024/03/21 | 3,125 | 3,145 | 3,080 | 3,080 | 219,500 |
| 2024/03/19 | 3,070 | 3,100 | 3,045 | 3,090 | 153,900 |
| 2024/03/18 | 3,065 | 3,095 | 3,040 | 3,065 | 202,700 |
| 2024/03/15 | 3,060 | 3,085 | 3,040 | 3,065 | 153,400 |
| 2024/03/14 | 3,095 | 3,105 | 3,060 | 3,070 | 152,800 |
| 2024/03/13 | 3,175 | 3,190 | 3,100 | 3,115 | 159,400 |
| 2024/03/12 | 3,130 | 3,170 | 3,085 | 3,150 | 125,900 |
| 2024/03/11 | 3,190 | 3,190 | 3,120 | 3,160 | 127,300 |
| 2024/03/08 | 3,150 | 3,240 | 3,150 | 3,220 | 109,100 |
| 2024/03/07 | 3,180 | 3,220 | 3,160 | 3,175 | 112,100 |
| 2024/03/06 | 3,160 | 3,235 | 3,130 | 3,225 | 116,900 |
| 2024/03/05 | 3,120 | 3,160 | 3,115 | 3,130 | 65,600 |
| 2024/03/04 | 3,130 | 3,195 | 3,090 | 3,150 | 158,700 |
| 2024/03/01 | 3,150 | 3,175 | 3,130 | 3,140 | 168,300 |
| 2024/02/29 | 3,225 | 3,225 | 3,160 | 3,165 | 127,000 |
| 2024/02/28 | 3,225 | 3,285 | 3,200 | 3,250 | 127,000 |
| 2024/02/27 | 3,330 | 3,330 | 3,205 | 3,225 | 101,000 |
| 2024/02/26 | 3,330 | 3,360 | 3,300 | 3,320 | 106,100 |
| 2024/02/22 | 3,220 | 3,335 | 3,215 | 3,300 | 171,000 |
| 2024/02/21 | 3,240 | 3,240 | 3,175 | 3,190 | 154,100 |
| 2024/02/20 | 3,270 | 3,320 | 3,235 | 3,275 | 159,900 |
| 2024/02/19 | 3,105 | 3,200 | 3,090 | 3,200 | 114,700 |
| 2024/02/16 | 3,165 | 3,185 | 3,095 | 3,130 | 181,700 |
| 2024/02/15 | 3,115 | 3,140 | 3,035 | 3,035 | 149,200 |
| 2024/02/14 | 3,155 | 3,155 | 3,075 | 3,115 | 223,900 |
| 2024/02/13 | 3,350 | 3,370 | 3,115 | 3,185 | 667,000 |
| 2024/02/09 | 3,340 | 3,340 | 3,340 | 3,340 | 174,500 |
| 2024/02/08 | 2,858 | 2,866 | 2,787 | 2,839 | 161,300 |
| 2024/02/07 | 2,830 | 2,842 | 2,801 | 2,841 | 67,100 |
| 2024/02/06 | 2,851 | 2,874 | 2,831 | 2,831 | 73,700 |
| 2024/02/05 | 2,906 | 2,913 | 2,851 | 2,862 | 80,900 |
| 2024/02/02 | 2,935 | 2,937 | 2,878 | 2,888 | 95,700 |
| 2024/02/01 | 2,902 | 2,934 | 2,899 | 2,926 | 48,800 |
| 2024/01/31 | 2,888 | 2,922 | 2,874 | 2,922 | 49,700 |
| 2024/01/30 | 2,900 | 2,914 | 2,890 | 2,901 | 46,300 |
| 2024/01/29 | 2,859 | 2,922 | 2,850 | 2,900 | 78,000 |
| 2024/01/26 | 2,878 | 2,883 | 2,841 | 2,841 | 50,400 |
| 2024/01/25 | 2,813 | 2,883 | 2,813 | 2,878 | 62,200 |
| 2024/01/24 | 2,834 | 2,864 | 2,815 | 2,830 | 39,600 |
| 2024/01/23 | 2,849 | 2,876 | 2,823 | 2,833 | 59,100 |
| 2024/01/22 | 2,812 | 2,842 | 2,807 | 2,841 | 35,700 |
| 2024/01/19 | 2,826 | 2,827 | 2,792 | 2,796 | 39,400 |
| 2024/01/18 | 2,756 | 2,823 | 2,750 | 2,811 | 51,700 |
| 2024/01/17 | 2,836 | 2,842 | 2,770 | 2,770 | 104,200 |
| 2024/01/16 | 2,880 | 2,890 | 2,832 | 2,835 | 53,400 |
| 2024/01/15 | 2,840 | 2,888 | 2,832 | 2,880 | 63,300 |
| 2024/01/12 | 2,850 | 2,878 | 2,820 | 2,820 | 65,300 |
| 2024/01/11 | 2,828 | 2,845 | 2,820 | 2,833 | 75,100 |
| 2024/01/10 | 2,802 | 2,824 | 2,773 | 2,813 | 67,700 |
| 2024/01/09 | 2,800 | 2,825 | 2,793 | 2,805 | 82,200 |
| 2024/01/05 | 2,829 | 2,850 | 2,760 | 2,779 | 91,200 |
| 2024/01/04 | 2,768 | 2,830 | 2,741 | 2,829 | 76,800 |
| 2023/12/29 | 2,735 | 2,787 | 2,731 | 2,767 | 61,500 |
| 2023/12/28 | 2,780 | 2,782 | 2,721 | 2,746 | 68,300 |
| 2023/12/27 | 2,733 | 2,775 | 2,708 | 2,767 | 97,400 |
| 2023/12/26 | 2,647 | 2,711 | 2,640 | 2,706 | 111,400 |
| 2023/12/25 | 2,650 | 2,669 | 2,612 | 2,612 | 41,200 |
| 2023/12/22 | 2,595 | 2,654 | 2,585 | 2,642 | 63,100 |
| 2023/12/21 | 2,639 | 2,645 | 2,590 | 2,590 | 65,200 |
| 2023/12/20 | 2,668 | 2,674 | 2,635 | 2,640 | 76,500 |
| 2023/12/19 | 2,635 | 2,668 | 2,613 | 2,668 | 101,900 |
| 2023/12/18 | 2,631 | 2,643 | 2,588 | 2,629 | 89,300 |
| 2023/12/15 | 2,630 | 2,669 | 2,602 | 2,657 | 125,800 |
| 2023/12/14 | 2,645 | 2,675 | 2,603 | 2,633 | 59,000 |
| 2023/12/13 | 2,619 | 2,650 | 2,608 | 2,620 | 73,500 |
| 2023/12/12 | 2,591 | 2,600 | 2,557 | 2,599 | 64,000 |
| 2023/12/11 | 2,519 | 2,577 | 2,519 | 2,577 | 70,100 |
| 2023/12/08 | 2,548 | 2,550 | 2,475 | 2,485 | 71,100 |
| 2023/12/07 | 2,570 | 2,570 | 2,537 | 2,540 | 39,300 |
| 2023/12/06 | 2,494 | 2,574 | 2,485 | 2,572 | 74,100 |
| 2023/12/05 | 2,552 | 2,561 | 2,471 | 2,471 | 127,700 |
| 2023/12/04 | 2,545 | 2,599 | 2,532 | 2,576 | 65,900 |
| 2023/12/01 | 2,588 | 2,607 | 2,555 | 2,568 | 77,500 |
| 2023/11/30 | 2,530 | 2,582 | 2,522 | 2,577 | 115,100 |
| 2023/11/29 | 2,470 | 2,538 | 2,465 | 2,532 | 97,200 |
| 2023/11/28 | 2,425 | 2,473 | 2,425 | 2,464 | 62,600 |
| 2023/11/27 | 2,446 | 2,446 | 2,406 | 2,420 | 34,900 |
| 2023/11/24 | 2,411 | 2,431 | 2,400 | 2,419 | 38,200 |
| 2023/11/22 | 2,395 | 2,405 | 2,377 | 2,397 | 26,700 |
| 2023/11/21 | 2,410 | 2,418 | 2,383 | 2,395 | 44,100 |
| 2023/11/20 | 2,450 | 2,462 | 2,393 | 2,393 | 69,700 |
| 2023/11/17 | 2,348 | 2,427 | 2,345 | 2,427 | 108,700 |
| 2023/11/16 | 2,360 | 2,384 | 2,351 | 2,351 | 63,800 |
| 2023/11/15 | 2,416 | 2,416 | 2,327 | 2,370 | 150,300 |
| 2023/11/14 | 2,367 | 2,410 | 2,367 | 2,399 | 106,200 |
| 2023/11/13 | 2,424 | 2,424 | 2,334 | 2,357 | 262,900 |
| 2023/11/10 | 2,494 | 2,498 | 2,438 | 2,491 | 86,100 |
| 2023/11/09 | 2,435 | 2,480 | 2,403 | 2,480 | 115,200 |
| 2023/11/08 | 2,457 | 2,463 | 2,402 | 2,406 | 80,000 |
| 2023/11/07 | 2,497 | 2,502 | 2,455 | 2,457 | 53,600 |
| 2023/11/06 | 2,520 | 2,520 | 2,473 | 2,492 | 98,500 |
| 2023/11/02 | 2,522 | 2,559 | 2,480 | 2,480 | 76,400 |
| 2023/11/01 | 2,579 | 2,585 | 2,522 | 2,522 | 89,700 |
| 2023/10/31 | 2,541 | 2,560 | 2,506 | 2,547 | 105,700 |
| 2023/10/30 | 2,585 | 2,592 | 2,500 | 2,528 | 98,800 |
| 2023/10/27 | 2,554 | 2,587 | 2,524 | 2,584 | 95,000 |
| 2023/10/26 | 2,548 | 2,579 | 2,530 | 2,554 | 94,500 |
| 2023/10/25 | 2,540 | 2,584 | 2,537 | 2,554 | 157,700 |
| 2023/10/24 | 2,479 | 2,536 | 2,421 | 2,529 | 172,700 |
| 2023/10/23 | 2,428 | 2,450 | 2,413 | 2,443 | 105,100 |
| 2023/10/20 | 2,412 | 2,431 | 2,366 | 2,417 | 126,400 |
| 2023/10/19 | 2,450 | 2,528 | 2,405 | 2,431 | 355,100 |
| 2023/10/18 | 2,499 | 2,500 | 2,365 | 2,463 | 943,500 |
| 2023/10/17 | 2,306 | 2,313 | 2,244 | 2,259 | 56,400 |
| 2023/10/16 | 2,306 | 2,330 | 2,260 | 2,272 | 86,000 |
| 2023/10/13 | 2,384 | 2,392 | 2,330 | 2,341 | 74,500 |
| 2023/10/12 | 2,420 | 2,422 | 2,404 | 2,412 | 51,600 |
| 2023/10/11 | 2,406 | 2,430 | 2,385 | 2,411 | 66,300 |
| 2023/10/10 | 2,388 | 2,410 | 2,379 | 2,402 | 77,500 |
| 2023/10/06 | 2,365 | 2,386 | 2,351 | 2,368 | 52,900 |
| 2023/10/05 | 2,335 | 2,386 | 2,335 | 2,350 | 77,900 |
| 2023/10/04 | 2,324 | 2,352 | 2,284 | 2,311 | 157,700 |
| 2023/10/03 | 2,444 | 2,444 | 2,382 | 2,384 | 43,800 |