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
2002/12/30 803 815 803 805 2,100
2002/12/27 817 817 800 806 10,300
2002/12/26 815 827 806 817 7,000
2002/12/25 835 837 808 808 22,300
2002/12/24 793 815 791 815 11,900
2002/12/20 798 798 788 790 6,700
2002/12/19 770 799 770 799 6,900
2002/12/18 801 801 797 800 7,300
2002/12/17 800 805 798 800 6,500
2002/12/16 800 813 798 803 9,400
2002/12/13 830 830 820 821 18,500
2002/12/12 839 839 820 821 4,100
2002/12/11 849 849 828 838 4,400
2002/12/10 856 856 820 826 14,500
2002/12/09 825 845 821 830 2,700
2002/12/06 820 845 820 828 8,200
2002/12/05 870 878 846 850 417,400
2002/12/04 853 880 853 880 3,800
2002/12/03 889 893 880 883 4,900
2002/12/02 880 900 880 883 7,300
2002/11/29 880 898 867 882 12,100
2002/11/28 870 885 869 877 7,900
2002/11/27 843 870 843 859 5,100
2002/11/26 889 889 870 873 3,300
2002/11/25 872 880 827 880 20,000
2002/11/22 810 832 810 832 9,900
2002/11/21 805 810 801 806 5,100
2002/11/20 790 808 790 801 10,600
2002/11/19 793 804 790 800 12,300
2002/11/18 810 811 799 803 10,500
2002/11/15 800 811 779 810 13,800
2002/11/14 809 816 796 801 11,500
2002/11/13 811 817 803 806 9,100
2002/11/12 776 804 776 801 8,500
2002/11/11 818 818 792 792 6,700
2002/11/08 822 839 820 820 9,500
2002/11/07 827 827 813 826 8,600
2002/11/06 835 840 829 832 13,000
2002/11/05 840 840 827 839 5,700
2002/11/01 829 836 822 827 6,200
2002/10/31 823 830 823 830 3,900
2002/10/30 834 834 822 833 8,900
2002/10/29 849 849 820 820 6,900
2002/10/28 843 843 818 843 5,900
2002/10/25 854 854 810 853 17,900
2002/10/24 867 867 821 834 4,500
2002/10/23 810 855 800 837 7,000
2002/10/22 873 886 860 860 8,100
2002/10/21 883 890 870 872 6,400
2002/10/18 859 891 848 879 10,800
2002/10/17 866 870 837 858 5,000
2002/10/16 920 920 890 896 11,900
2002/10/15 841 888 834 870 10,500
2002/10/11 783 820 783 818 10,200
2002/10/10 750 779 728 779 23,500
2002/10/09 832 840 820 820 8,300
2002/10/08 855 855 825 830 10,900
2002/10/07 870 875 855 855 7,800
2002/10/04 860 899 856 877 16,600
2002/10/03 870 880 860 880 15,100
2002/10/02 935 935 900 900 23,000
2002/10/01 945 945 910 917 33,900
2002/09/30 996 1,010 980 982 8,900
2002/09/27 992 997 982 997 8,000
2002/09/26 975 989 973 979 5,900
2002/09/25 972 988 960 970 15,300
2002/09/24 1,042 1,042 1,001 1,024 24,200
2002/09/20 985 993 963 992 16,700
2002/09/19 986 1,000 985 993 11,100
2002/09/18 981 993 973 986 4,200
2002/09/17 979 1,000 975 1,000 9,900
2002/09/13 960 964 958 959 36,900
2002/09/12 1,000 1,000 982 987 3,900
2002/09/11 986 1,013 986 1,000 8,200
2002/09/10 986 996 986 986 5,300
2002/09/09 985 993 982 982 2,100
2002/09/06 963 980 963 973 9,700
2002/09/05 981 987 968 981 6,000
2002/09/04 996 996 951 951 13,100
2002/09/03 1,040 1,040 1,002 1,002 8,600
2002/09/02 1,039 1,039 1,023 1,035 3,700
2002/08/30 1,020 1,041 1,006 1,040 8,000
2002/08/29 1,049 1,049 1,030 1,035 6,800
2002/08/28 1,040 1,050 1,035 1,050 5,200
2002/08/27 1,059 1,059 1,050 1,053 4,200
2002/08/26 1,042 1,067 1,042 1,065 5,800
2002/08/23 1,090 1,090 1,057 1,068 20,900
2002/08/22 1,037 1,077 1,022 1,069 18,500
2002/08/21 1,034 1,034 1,015 1,015 6,200
2002/08/20 1,021 1,032 1,015 1,032 7,900
2002/08/19 1,015 1,020 1,012 1,020 9,200
2002/08/16 1,010 1,038 1,010 1,026 7,300
2002/08/15 1,006 1,029 1,006 1,021 5,700
2002/08/14 1,001 1,020 1,001 1,015 8,700
2002/08/13 1,030 1,031 1,010 1,020 13,800
2002/08/12 1,058 1,066 1,030 1,030 5,400
2002/08/09 1,067 1,067 1,041 1,058 8,400
2002/08/08 1,029 1,070 1,026 1,044 12,300
2002/08/07 1,002 1,022 1,002 1,010 8,600
2002/08/06 1,020 1,020 1,010 1,010 8,100
2002/08/05 1,030 1,040 1,030 1,030 3,200
2002/08/02 1,030 1,044 1,022 1,038 3,600
2002/08/01 1,060 1,070 1,036 1,036 4,700
2002/07/31 1,079 1,079 1,041 1,061 5,400
2002/07/30 1,080 1,080 1,060 1,066 9,000
2002/07/29 1,011 1,079 1,011 1,074 19,300
2002/07/26 1,054 1,054 1,010 1,010 24,800
2002/07/25 1,080 1,080 1,058 1,074 16,000
2002/07/24 1,037 1,054 1,025 1,038 8,100
2002/07/23 1,011 1,070 1,010 1,052 17,400
2002/07/22 1,050 1,058 1,030 1,043 10,700
2002/07/19 1,080 1,085 1,058 1,058 7,000
2002/07/18 1,055 1,080 1,055 1,070 4,000
2002/07/17 1,050 1,066 1,045 1,066 13,900
2002/07/16 1,052 1,080 1,050 1,061 18,400
2002/07/15 1,082 1,085 1,060 1,060 18,800
2002/07/12 1,121 1,140 1,080 1,081 45,500
2002/07/11 1,130 1,133 1,121 1,129 9,300
2002/07/10 1,150 1,155 1,140 1,143 15,400
2002/07/09 1,160 1,172 1,145 1,150 9,100
2002/07/08 1,180 1,198 1,122 1,172 10,700
2002/07/05 1,155 1,180 1,155 1,173 53,100
2002/07/04 1,141 1,168 1,141 1,154 7,000
2002/07/03 1,159 1,162 1,140 1,161 11,900
2002/07/02 1,155 1,160 1,138 1,160 4,600
2002/07/01 1,143 1,157 1,140 1,147 16,400
2002/06/28 1,155 1,165 1,135 1,164 10,100
2002/06/27 1,194 1,194 1,150 1,172 40,600
2002/06/26 1,185 1,185 1,123 1,170 22,800
2002/06/25 1,160 1,190 1,154 1,185 31,900
2002/06/24 1,101 1,150 1,101 1,147 22,200
2002/06/21 1,120 1,150 1,120 1,128 12,200
2002/06/20 1,102 1,148 1,102 1,148 25,200
2002/06/19 1,180 1,187 1,162 1,162 14,800
2002/06/18 1,170 1,200 1,170 1,192 15,600
2002/06/17 1,195 1,195 1,157 1,165 59,500
2002/06/14 1,218 1,218 1,187 1,199 43,400
2002/06/13 1,200 1,200 1,181 1,198 21,200
2002/06/12 1,228 1,228 1,156 1,180 31,800
2002/06/11 1,227 1,227 1,214 1,220 15,100
2002/06/10 1,247 1,247 1,225 1,228 31,800
2002/06/07 1,270 1,270 1,235 1,251 47,700
2002/06/06 1,280 1,284 1,270 1,280 26,700
2002/06/05 1,275 1,285 1,266 1,270 57,200
2002/06/04 1,275 1,276 1,259 1,274 74,400
2002/06/03 1,253 1,275 1,250 1,275 54,400
2002/05/31 1,260 1,275 1,242 1,242 65,100
2002/05/30 1,245 1,245 1,225 1,245 37,900
2002/05/29 1,190 1,230 1,190 1,205 29,100
2002/05/28 1,199 1,206 1,185 1,192 26,500
2002/05/27 1,170 1,200 1,170 1,185 31,000
2002/05/24 1,170 1,170 1,155 1,160 19,700
2002/05/23 1,155 1,157 1,142 1,147 33,600
2002/05/22 1,159 1,165 1,146 1,146 70,500
2002/05/21 1,167 1,169 1,150 1,156 15,100
2002/05/20 1,170 1,170 1,148 1,148 29,800
2002/05/17 1,132 1,155 1,132 1,137 30,600
2002/05/16 1,155 1,155 1,129 1,130 26,800
2002/05/15 1,168 1,170 1,152 1,153 18,300
2002/05/14 1,185 1,189 1,155 1,156 14,000
2002/05/13 1,177 1,179 1,160 1,169 15,800
2002/05/10 1,258 1,258 1,160 1,217 63,900
2002/05/09 1,288 1,320 1,270 1,298 60,500
2002/05/08 1,259 1,270 1,250 1,268 20,300
2002/05/07 1,269 1,270 1,248 1,248 12,000
2002/05/02 1,260 1,277 1,260 1,270 15,100
2002/05/01 1,270 1,276 1,260 1,260 25,300
2002/04/30 1,278 1,280 1,256 1,260 22,900
2002/04/26 1,238 1,258 1,227 1,258 32,900
2002/04/25 1,249 1,250 1,210 1,220 13,000
2002/04/24 1,225 1,230 1,208 1,208 11,800
2002/04/23 1,240 1,240 1,220 1,228 15,700
2002/04/22 1,210 1,240 1,202 1,238 25,500
2002/04/19 1,223 1,223 1,187 1,222 10,500
2002/04/18 1,224 1,230 1,200 1,223 16,900
2002/04/17 1,227 1,230 1,216 1,223 12,200
2002/04/16 1,180 1,229 1,180 1,227 11,400
2002/04/15 1,240 1,240 1,205 1,227 9,700
2002/04/12 1,240 1,240 1,210 1,233 16,300
2002/04/11 1,230 1,250 1,227 1,230 24,100
2002/04/10 1,222 1,239 1,200 1,229 15,900
2002/04/09 1,230 1,234 1,215 1,222 31,300
2002/04/08 1,199 1,230 1,192 1,230 16,300
2002/04/05 1,250 1,250 1,201 1,206 20,500
2002/04/04 1,190 1,255 1,190 1,234 9,500
2002/04/03 1,180 1,200 1,150 1,190 27,800
2002/04/02 1,200 1,200 1,179 1,180 24,000
2002/04/01 1,290 1,290 1,221 1,225 22,400
2002/03/29 1,321 1,321 1,261 1,262 40,400
2002/03/28 1,312 1,338 1,311 1,311 54,000
2002/03/27 1,290 1,310 1,280 1,310 59,100
2002/03/26 1,297 1,297 1,253 1,260 74,100
2002/03/25 1,293 1,319 1,272 1,317 89,600
2002/03/22 1,180 1,249 1,170 1,233 58,700
2002/03/20 1,139 1,189 1,138 1,171 56,500
2002/03/19 1,120 1,127 1,116 1,120 36,200
2002/03/18 1,121 1,146 1,110 1,110 38,200
2002/03/15 1,116 1,125 1,097 1,120 21,200
2002/03/14 1,101 1,170 1,095 1,096 48,500
2002/03/13 1,159 1,170 1,120 1,120 28,100
2002/03/12 1,219 1,219 1,140 1,141 50,000
2002/03/11 1,071 1,199 1,071 1,199 71,000
2002/03/08 1,031 1,072 1,030 1,040 41,800
2002/03/07 1,058 1,066 1,040 1,046 28,100
2002/03/06 1,060 1,080 1,058 1,060 21,900
2002/03/05 1,072 1,076 1,055 1,060 25,600
2002/03/04 1,050 1,060 1,045 1,049 25,300
2002/03/01 1,050 1,050 1,025 1,037 11,100
2002/02/28 1,045 1,072 1,030 1,050 12,900
2002/02/27 1,040 1,040 1,020 1,035 11,100
2002/02/26 1,045 1,045 1,022 1,029 15,700
2002/02/25 1,063 1,063 1,025 1,025 16,000
2002/02/22 1,025 1,044 1,025 1,043 14,500
2002/02/21 1,060 1,074 1,055 1,070 12,200
2002/02/20 1,001 1,097 1,001 1,051 10,400
2002/02/19 1,030 1,040 1,003 1,024 15,100
2002/02/18 1,055 1,055 1,015 1,029 4,300
2002/02/15 1,030 1,049 1,020 1,035 10,200
2002/02/14 1,051 1,064 1,030 1,049 28,400
2002/02/13 1,051 1,058 1,040 1,050 22,900
2002/02/12 1,040 1,058 1,033 1,044 19,200
2002/02/08 995 1,021 995 1,020 11,800
2002/02/07 985 1,005 980 1,005 6,600
2002/02/06 970 985 970 985 3,100
2002/02/05 981 995 968 983 7,600
2002/02/04 1,020 1,020 980 985 9,800
2002/02/01 1,041 1,048 1,020 1,021 12,400
2002/01/31 1,041 1,049 1,032 1,048 6,700
2002/01/30 1,058 1,058 1,025 1,030 7,900
2002/01/29 1,040 1,060 1,025 1,058 6,300
2002/01/28 1,060 1,064 1,030 1,030 23,900
2002/01/25 1,032 1,035 1,025 1,025 13,600
2002/01/24 1,028 1,035 1,024 1,029 12,300
2002/01/23 1,035 1,035 1,025 1,029 10,000
2002/01/22 1,056 1,056 1,035 1,035 8,700
2002/01/21 1,040 1,043 1,028 1,036 13,400
2002/01/18 1,065 1,065 1,027 1,046 15,200
2002/01/17 1,040 1,051 1,025 1,045 24,800
2002/01/16 1,076 1,081 1,075 1,080 5,100
2002/01/15 1,070 1,100 1,062 1,085 10,300
2002/01/11 1,046 1,090 1,046 1,061 17,400
2002/01/10 1,038 1,067 1,035 1,045 22,200
2002/01/09 1,070 1,077 1,031 1,041 8,000
2002/01/08 1,110 1,129 1,080 1,085 5,400
2002/01/07 1,100 1,113 1,100 1,110 5,500
2002/01/04 1,106 1,139 1,106 1,130 1,600

このページの先頭へ