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
2000/12/29 1,844 1,990 1,800 1,990 9,200
2000/12/28 1,730 1,859 1,650 1,859 9,000
2000/12/27 1,690 1,745 1,680 1,745 4,500
2000/12/26 1,750 1,780 1,690 1,740 11,800
2000/12/25 1,879 1,879 1,690 1,690 34,300
2000/12/22 1,800 1,800 1,710 1,790 7,100
2000/12/21 1,775 1,850 1,760 1,790 10,000
2000/12/20 1,820 1,890 1,805 1,880 8,500
2000/12/19 1,994 1,994 1,850 1,900 11,400
2000/12/18 1,900 1,994 1,851 1,994 14,300
2000/12/15 1,999 1,999 1,890 1,900 4,100
2000/12/14 1,980 2,000 1,950 1,950 9,700
2000/12/13 1,990 1,990 1,965 1,988 16,100
2000/12/12 1,980 2,000 1,951 1,951 15,900
2000/12/11 1,940 1,952 1,849 1,900 6,600
2000/12/08 1,869 1,890 1,810 1,881 9,000
2000/12/07 1,850 1,900 1,850 1,899 3,500
2000/12/06 1,900 1,980 1,899 1,900 5,600
2000/12/05 1,851 1,892 1,851 1,885 8,600
2000/12/04 1,883 2,050 1,883 1,980 11,000
2000/12/01 2,000 2,000 1,903 1,930 10,300
2000/11/30 2,000 2,100 1,850 2,095 40,900
2000/11/29 1,689 2,020 1,689 2,020 38,900
2000/11/28 1,709 1,780 1,699 1,780 3,200
2000/11/27 1,647 1,799 1,602 1,799 12,600
2000/11/24 1,710 1,710 1,600 1,602 6,600
2000/11/22 1,600 1,650 1,600 1,650 4,900
2000/11/21 1,602 1,602 1,581 1,600 6,300
2000/11/20 1,662 1,662 1,601 1,611 9,800
2000/11/17 1,650 1,669 1,630 1,632 7,300
2000/11/16 1,700 1,730 1,650 1,679 2,000
2000/11/15 1,700 1,760 1,700 1,700 3,100
2000/11/14 1,681 1,712 1,675 1,680 3,900
2000/11/13 1,740 1,740 1,630 1,681 7,500
2000/11/10 1,750 1,751 1,710 1,745 6,700
2000/11/09 1,750 1,830 1,750 1,805 13,600
2000/11/08 1,889 1,889 1,830 1,870 12,300
2000/11/07 1,865 1,895 1,800 1,894 9,700
2000/11/06 1,700 1,895 1,700 1,895 19,400
2000/11/02 1,740 1,740 1,700 1,705 3,400
2000/11/01 1,677 1,800 1,601 1,800 13,400
2000/10/31 1,700 1,740 1,681 1,737 5,300
2000/10/30 1,730 1,780 1,705 1,780 3,500
2000/10/27 1,780 1,780 1,680 1,730 4,700
2000/10/26 1,700 1,810 1,700 1,793 14,300
2000/10/25 1,779 1,880 1,778 1,850 18,900
2000/10/24 1,839 1,839 1,670 1,760 10,800
2000/10/23 1,838 1,850 1,800 1,845 5,500
2000/10/20 1,821 1,850 1,810 1,837 8,700
2000/10/19 1,820 1,820 1,800 1,801 6,900
2000/10/18 1,860 1,860 1,801 1,830 4,500
2000/10/17 1,960 1,960 1,890 1,891 4,600
2000/10/16 1,960 2,000 1,950 1,960 6,200
2000/10/13 1,790 1,900 1,790 1,890 10,200
2000/10/12 1,950 1,950 1,910 1,940 8,900
2000/10/11 2,050 2,050 1,942 1,950 20,800
2000/10/10 2,170 2,170 2,050 2,070 14,300
2000/10/06 2,150 2,215 2,150 2,170 5,600
2000/10/05 2,170 2,185 2,155 2,160 6,600
2000/10/04 2,230 2,250 2,200 2,250 7,700
2000/10/03 2,235 2,235 2,195 2,230 4,100
2000/10/02 2,150 2,285 2,150 2,250 15,000
2000/09/29 2,300 2,350 2,275 2,350 11,600
2000/09/28 2,305 2,305 2,210 2,225 11,900
2000/09/27 2,295 2,335 2,255 2,320 9,500
2000/09/26 2,300 2,315 2,300 2,305 31,200
2000/09/25 2,330 2,330 2,235 2,250 8,600
2000/09/22 2,280 2,320 2,170 2,250 14,000
2000/09/21 2,370 2,370 2,280 2,320 10,500
2000/09/20 2,150 2,350 2,135 2,350 36,000
2000/09/19 2,160 2,160 2,100 2,150 19,200
2000/09/18 2,200 2,230 2,190 2,195 6,200
2000/09/14 2,240 2,265 2,200 2,240 19,200
2000/09/13 2,210 2,250 2,200 2,240 10,400
2000/09/12 2,250 2,250 2,210 2,210 6,100
2000/09/11 2,340 2,340 2,250 2,280 4,300
2000/09/08 2,345 2,350 2,250 2,340 15,900
2000/09/07 2,360 2,370 2,360 2,370 8,200
2000/09/06 2,360 2,400 2,360 2,360 3,900
2000/09/05 2,345 2,360 2,340 2,360 11,800
2000/09/04 2,400 2,410 2,340 2,345 7,300
2000/09/01 2,375 2,395 2,350 2,380 6,700
2000/08/31 2,395 2,445 2,370 2,370 4,900
2000/08/30 2,450 2,450 2,400 2,430 2,800
2000/08/29 2,400 2,470 2,390 2,470 7,600
2000/08/28 2,460 2,470 2,400 2,400 7,000
2000/08/25 2,440 2,440 2,405 2,440 6,400
2000/08/24 2,375 2,400 2,360 2,400 5,400
2000/08/23 2,355 2,390 2,350 2,350 5,200
2000/08/22 2,380 2,400 2,340 2,340 4,000
2000/08/21 2,430 2,430 2,330 2,340 6,700
2000/08/18 2,350 2,420 2,350 2,390 13,000
2000/08/17 2,365 2,395 2,330 2,330 6,200
2000/08/16 2,400 2,400 2,330 2,350 15,600
2000/08/15 2,435 2,435 2,405 2,405 5,200
2000/08/14 2,400 2,440 2,370 2,440 3,800
2000/08/11 2,350 2,450 2,310 2,435 10,900
2000/08/10 2,390 2,390 2,310 2,350 7,000
2000/08/09 2,325 2,405 2,310 2,375 6,200
2000/08/08 2,440 2,440 2,300 2,300 8,100
2000/08/07 2,385 2,395 2,285 2,300 18,800
2000/08/04 2,350 2,425 2,300 2,395 20,800
2000/08/03 2,550 2,550 2,500 2,550 6,400
2000/08/02 2,495 2,575 2,495 2,550 6,400
2000/08/01 2,400 2,485 2,360 2,395 8,100
2000/07/31 2,400 2,400 2,270 2,330 14,200
2000/07/28 2,510 2,520 2,420 2,420 19,700
2000/07/27 2,620 2,620 2,500 2,510 15,400
2000/07/26 2,700 2,700 2,615 2,650 7,900
2000/07/25 2,790 2,790 2,600 2,635 7,500
2000/07/24 2,750 2,750 2,620 2,630 7,300
2000/07/21 2,760 2,800 2,760 2,760 4,100
2000/07/19 2,800 2,815 2,760 2,790 5,200
2000/07/18 2,900 2,900 2,820 2,850 10,100
2000/07/17 2,970 2,970 2,870 2,870 6,700
2000/07/14 2,855 2,990 2,855 2,910 6,900
2000/07/13 3,000 3,000 2,850 2,850 5,000
2000/07/12 2,950 3,030 2,950 2,990 9,600
2000/07/11 3,040 3,100 2,910 2,910 16,200
2000/07/10 3,050 3,100 3,040 3,040 37,200
2000/07/07 2,910 3,000 2,875 2,950 20,900
2000/07/06 2,800 2,835 2,770 2,830 19,000
2000/07/05 2,800 2,830 2,770 2,780 20,900
2000/07/04 2,770 2,800 2,750 2,750 27,200
2000/07/03 2,760 2,790 2,750 2,765 30,300
2000/06/30 2,760 2,780 2,745 2,755 9,300
2000/06/29 2,780 2,800 2,700 2,755 12,000
2000/06/28 2,775 2,800 2,750 2,780 12,800
2000/06/27 2,820 2,820 2,750 2,760 16,300
2000/06/26 2,745 2,750 2,700 2,740 18,800
2000/06/23 2,600 2,700 2,600 2,690 35,600
2000/06/22 2,720 2,720 2,610 2,665 69,800
2000/06/21 2,720 2,750 2,700 2,750 14,600
2000/06/20 2,785 2,795 2,700 2,750 11,900
2000/06/19 2,700 2,830 2,700 2,750 12,500
2000/06/16 2,800 2,805 2,790 2,795 16,600
2000/06/15 2,800 2,890 2,800 2,805 10,200
2000/06/14 2,910 2,930 2,860 2,895 22,200
2000/06/13 2,940 3,000 2,930 2,950 19,400
2000/06/12 2,990 2,990 2,920 2,930 6,000
2000/06/09 2,920 3,050 2,920 3,010 11,600
2000/06/08 3,020 3,050 2,950 3,000 13,400
2000/06/07 2,900 3,040 2,900 3,020 7,600
2000/06/06 3,020 3,020 2,900 2,990 10,700
2000/06/05 2,940 3,020 2,930 2,980 11,800
2000/06/02 3,000 3,020 2,860 2,900 10,700
2000/06/01 2,900 2,900 2,850 2,900 7,900
2000/05/31 3,050 3,050 2,960 2,960 5,500
2000/05/30 2,960 3,090 2,960 3,000 7,800
2000/05/29 3,000 3,000 2,950 2,950 3,600
2000/05/26 2,950 2,955 2,860 2,900 7,300
2000/05/25 3,050 3,150 3,000 3,000 11,300
2000/05/24 2,900 2,900 2,800 2,800 30,100
2000/05/23 2,900 3,090 2,900 2,975 14,500
2000/05/22 3,000 3,050 2,950 2,980 11,700
2000/05/19 3,200 3,210 3,120 3,190 7,900
2000/05/18 3,400 3,400 3,210 3,260 10,600
2000/05/17 3,200 3,500 3,200 3,470 46,300
2000/05/16 3,100 3,250 3,100 3,160 27,500
2000/05/15 3,230 3,230 3,000 3,150 8,000
2000/05/12 3,050 3,200 3,050 3,200 20,700
2000/05/11 2,870 3,030 2,860 3,030 45,000
2000/05/10 3,010 3,010 2,875 2,900 26,600
2000/05/09 3,190 3,190 2,950 3,040 15,000
2000/05/08 3,200 3,200 3,100 3,200 14,900
2000/05/02 2,940 3,230 2,940 3,160 13,800
2000/05/01 2,800 3,000 2,790 2,980 30,500
2000/04/28 2,900 2,940 2,800 2,835 17,700
2000/04/27 3,020 3,020 2,910 2,925 11,500
2000/04/26 3,090 3,090 3,000 3,020 10,200
2000/04/25 3,140 3,140 3,000 3,100 9,400
2000/04/24 3,090 3,100 3,000 3,090 10,700
2000/04/21 3,300 3,400 3,200 3,340 12,900
2000/04/20 2,940 3,200 2,900 3,150 13,400
2000/04/19 2,750 2,950 2,710 2,950 19,900
2000/04/18 2,800 2,940 2,600 2,600 29,300
2000/04/17 2,600 2,600 2,600 2,600 19,200
2000/04/14 3,300 3,300 3,100 3,100 23,000
2000/04/13 3,460 3,460 3,300 3,380 11,300
2000/04/12 3,510 3,560 3,300 3,300 14,900
2000/04/11 3,590 3,600 3,490 3,490 21,600
2000/04/10 3,430 3,590 3,430 3,490 10,600
2000/04/07 3,520 3,590 3,400 3,480 8,100
2000/04/06 3,800 3,850 3,550 3,630 8,100
2000/04/05 3,790 3,800 3,620 3,770 32,000
2000/04/04 3,630 3,820 3,590 3,780 58,300
2000/04/03 3,300 3,500 3,300 3,480 18,700
2000/03/31 3,360 3,500 3,280 3,280 15,900
2000/03/30 3,490 3,500 3,330 3,340 27,400
2000/03/29 3,210 3,500 3,210 3,490 43,400
2000/03/28 3,380 3,380 3,210 3,210 37,200
2000/03/28 1 -> 1.30 分割
2000/03/27 4,350 4,550 4,340 4,340 38,000
2000/03/24 4,740 4,800 4,450 4,550 50,200
2000/03/23 5,060 5,060 4,650 4,690 28,000
2000/03/22 5,230 5,240 4,950 4,960 14,000
2000/03/21 4,720 5,200 4,710 4,910 19,100
2000/03/17 5,300 5,400 5,100 5,270 32,500
2000/03/16 5,100 5,200 5,100 5,200 28,100
2000/03/15 5,100 5,200 4,900 5,040 26,200
2000/03/14 4,550 5,210 4,550 5,010 25,500
2000/03/13 4,710 4,710 4,710 4,710 12,500
2000/03/10 5,910 5,950 5,710 5,710 18,000
2000/03/09 6,000 6,060 5,900 5,910 17,500
2000/03/08 5,650 5,980 5,610 5,900 20,600
2000/03/07 5,920 6,000 5,600 5,600 45,500
2000/03/06 6,800 6,800 6,000 6,080 36,200
2000/03/03 6,500 6,800 6,450 6,500 37,100
2000/03/02 6,400 6,890 6,400 6,450 73,300
2000/03/01 7,200 7,250 6,390 6,490 142,700
2000/02/29 7,150 7,400 7,070 7,390 291,500
2000/02/28 6,650 6,950 6,640 6,950 114,500
2000/02/25 6,400 6,700 6,380 6,490 80,300
2000/02/24 6,340 6,500 6,210 6,500 39,200
2000/02/23 6,400 6,400 6,150 6,350 33,400
2000/02/22 6,750 6,750 6,300 6,560 102,900
2000/02/21 6,320 6,990 6,200 6,750 264,900
2000/02/18 5,810 6,400 5,780 6,300 165,100
2000/02/17 4,920 5,410 4,900 5,410 24,600
2000/02/16 5,100 5,150 4,800 4,910 17,700
2000/02/15 5,460 5,500 5,150 5,150 30,000
2000/02/14 5,500 5,600 5,320 5,420 18,000
2000/02/10 5,700 5,750 5,510 5,600 33,300
2000/02/09 5,520 5,700 5,350 5,700 45,500
2000/02/08 6,000 6,000 5,600 5,660 42,800
2000/02/07 6,200 6,200 5,600 6,000 178,700
2000/02/04 5,400 5,400 5,400 5,400 12,700
2000/02/03 4,900 4,900 4,900 4,900 36,300
2000/02/02 4,050 4,450 4,050 4,400 33,100
2000/02/01 4,020 4,020 3,920 4,000 20,500
2000/01/31 4,000 4,050 3,900 4,000 21,700
2000/01/28 4,100 4,110 3,950 4,050 14,800
2000/01/27 4,050 4,250 4,050 4,060 11,200
2000/01/26 3,710 4,050 3,710 4,040 9,100
2000/01/25 3,760 3,760 3,660 3,700 7,900
2000/01/24 3,690 3,760 3,650 3,760 5,000
2000/01/21 3,760 3,760 3,630 3,650 7,600
2000/01/20 3,890 3,900 3,700 3,760 8,300
2000/01/19 4,090 4,090 3,900 3,900 6,800
2000/01/18 4,200 4,300 4,100 4,100 7,800
2000/01/17 4,150 4,190 4,100 4,150 7,300
2000/01/14 4,000 4,150 3,910 3,950 8,800
2000/01/13 3,900 4,040 3,900 4,000 11,000
2000/01/12 4,100 4,150 4,000 4,000 10,100
2000/01/11 3,910 4,100 3,910 4,100 12,600
2000/01/07 3,900 3,900 3,700 3,800 17,600
2000/01/06 4,000 4,190 3,900 4,050 11,500
2000/01/05 4,300 4,300 4,000 4,200 20,600
2000/01/04 4,350 4,400 4,300 4,390 3,500

このページの先頭へ