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
2004/12/30 1,296 1,315 1,290 1,290 14,700
2004/12/29 1,315 1,320 1,280 1,305 12,900
2004/12/28 1,308 1,315 1,300 1,315 13,600
2004/12/27 1,280 1,305 1,272 1,298 22,800
2004/12/24 1,271 1,287 1,266 1,266 39,900
2004/12/22 1,225 1,260 1,213 1,251 24,200
2004/12/21 1,194 1,239 1,194 1,207 10,700
2004/12/20 1,200 1,205 1,192 1,192 20,400
2004/12/17 1,177 1,199 1,177 1,195 11,800
2004/12/16 1,181 1,184 1,172 1,179 14,500
2004/12/15 1,173 1,183 1,172 1,176 9,100
2004/12/14 1,140 1,170 1,140 1,170 25,300
2004/12/13 1,164 1,167 1,150 1,160 8,000
2004/12/10 1,162 1,179 1,140 1,166 23,100
2004/12/09 1,181 1,181 1,162 1,173 8,500
2004/12/08 1,180 1,180 1,160 1,171 5,200
2004/12/07 1,175 1,224 1,166 1,178 39,800
2004/12/06 1,183 1,191 1,180 1,182 29,700
2004/12/03 1,185 1,188 1,180 1,186 12,400
2004/12/02 1,171 1,180 1,165 1,180 14,500
2004/12/01 1,162 1,179 1,162 1,168 16,000
2004/11/30 1,152 1,180 1,150 1,168 8,400
2004/11/29 1,155 1,165 1,146 1,151 19,100
2004/11/26 1,150 1,157 1,144 1,144 7,400
2004/11/25 1,148 1,164 1,131 1,152 14,300
2004/11/24 1,136 1,155 1,134 1,135 8,000
2004/11/22 1,155 1,170 1,135 1,140 12,300
2004/11/19 1,153 1,188 1,153 1,177 14,600
2004/11/18 1,164 1,192 1,164 1,167 9,000
2004/11/17 1,173 1,175 1,162 1,164 10,600
2004/11/16 1,184 1,184 1,161 1,175 20,400
2004/11/15 1,148 1,180 1,148 1,178 11,100
2004/11/12 1,136 1,160 1,128 1,151 8,900
2004/11/11 1,190 1,195 1,145 1,156 17,000
2004/11/10 1,184 1,200 1,172 1,172 5,000
2004/11/09 1,190 1,199 1,175 1,190 14,700
2004/11/08 1,199 1,216 1,190 1,190 12,500
2004/11/05 1,204 1,204 1,197 1,198 7,000
2004/11/04 1,196 1,196 1,165 1,182 8,300
2004/11/02 1,205 1,205 1,133 1,195 17,100
2004/11/01 1,229 1,229 1,190 1,205 7,100
2004/10/29 1,231 1,250 1,231 1,250 2,600
2004/10/28 1,239 1,250 1,212 1,250 5,300
2004/10/27 1,235 1,235 1,228 1,232 13,300
2004/10/26 1,220 1,248 1,180 1,232 22,500
2004/10/25 1,288 1,288 1,256 1,280 24,600
2004/10/22 1,245 1,277 1,245 1,275 16,900
2004/10/21 1,240 1,245 1,240 1,242 4,800
2004/10/20 1,236 1,250 1,236 1,240 6,700
2004/10/19 1,241 1,253 1,241 1,249 20,400
2004/10/18 1,240 1,249 1,239 1,242 11,200
2004/10/15 1,229 1,238 1,225 1,235 9,900
2004/10/14 1,243 1,248 1,215 1,232 13,000
2004/10/13 1,237 1,242 1,235 1,242 5,000
2004/10/12 1,224 1,239 1,224 1,232 8,100
2004/10/08 1,242 1,242 1,204 1,231 3,800
2004/10/07 1,213 1,250 1,213 1,244 18,800
2004/10/06 1,256 1,257 1,211 1,257 11,600
2004/10/05 1,240 1,256 1,231 1,256 9,400
2004/10/04 1,245 1,255 1,240 1,245 7,500
2004/10/01 1,225 1,237 1,225 1,234 8,900
2004/09/30 1,200 1,206 1,182 1,200 7,900
2004/09/29 1,207 1,241 1,190 1,219 9,800
2004/09/28 1,250 1,250 1,235 1,235 11,700
2004/09/27 1,253 1,259 1,170 1,259 31,200
2004/09/24 1,268 1,268 1,218 1,259 22,600
2004/09/22 1,243 1,254 1,236 1,254 28,000
2004/09/21 1,218 1,250 1,190 1,236 25,800
2004/09/17 1,212 1,225 1,191 1,210 5,000
2004/09/16 1,199 1,224 1,199 1,218 6,000
2004/09/15 1,238 1,238 1,200 1,218 15,500
2004/09/14 1,210 1,232 1,210 1,220 11,200
2004/09/13 1,181 1,208 1,160 1,202 15,200
2004/09/10 1,177 1,190 1,170 1,186 39,900
2004/09/09 1,136 1,171 1,136 1,170 23,600
2004/09/08 1,130 1,150 1,130 1,142 20,000
2004/09/07 1,118 1,130 1,114 1,128 17,000
2004/09/06 1,109 1,124 1,108 1,124 19,400
2004/09/03 1,126 1,137 1,115 1,115 15,400
2004/09/02 1,164 1,164 1,121 1,121 18,000
2004/09/01 1,167 1,167 1,144 1,164 7,300
2004/08/31 1,166 1,180 1,164 1,168 3,100
2004/08/30 1,201 1,213 1,185 1,185 5,700
2004/08/27 1,195 1,205 1,179 1,200 5,500
2004/08/26 1,163 1,195 1,163 1,168 26,100
2004/08/25 1,135 1,169 1,133 1,159 31,400
2004/08/24 1,122 1,133 1,116 1,133 17,100
2004/08/23 1,106 1,127 1,106 1,122 11,100
2004/08/20 1,126 1,126 1,115 1,120 7,400
2004/08/19 1,102 1,130 1,102 1,128 5,700
2004/08/18 1,114 1,116 1,111 1,111 4,200
2004/08/17 1,118 1,120 1,090 1,114 15,400
2004/08/16 1,115 1,125 1,115 1,118 6,800
2004/08/13 1,148 1,148 1,100 1,119 42,600
2004/08/12 1,160 1,172 1,160 1,168 16,700
2004/08/11 1,150 1,164 1,150 1,160 18,000
2004/08/10 1,153 1,153 1,141 1,145 3,700
2004/08/09 1,160 1,165 1,140 1,154 6,500
2004/08/06 1,161 1,180 1,161 1,177 8,700
2004/08/05 1,160 1,219 1,160 1,200 14,500
2004/08/04 1,183 1,198 1,160 1,198 6,400
2004/08/03 1,212 1,229 1,194 1,218 15,800
2004/08/02 1,255 1,255 1,228 1,247 2,400
2004/07/30 1,257 1,260 1,230 1,255 8,200
2004/07/29 1,250 1,262 1,210 1,240 5,800
2004/07/28 1,250 1,300 1,239 1,260 15,100
2004/07/27 1,250 1,263 1,233 1,233 31,200
2004/07/26 1,250 1,275 1,240 1,260 8,400
2004/07/23 1,300 1,300 1,260 1,262 9,200
2004/07/22 1,265 1,290 1,265 1,285 3,400
2004/07/21 1,290 1,315 1,280 1,293 9,600
2004/07/20 1,300 1,312 1,295 1,296 6,400
2004/07/16 1,281 1,311 1,281 1,300 11,500
2004/07/15 1,310 1,310 1,300 1,301 7,500
2004/07/14 1,335 1,336 1,310 1,310 8,000
2004/07/13 1,350 1,350 1,330 1,336 19,000
2004/07/12 1,344 1,375 1,340 1,351 14,900
2004/07/09 1,349 1,349 1,325 1,344 24,700
2004/07/08 1,267 1,334 1,253 1,298 14,600
2004/07/07 1,240 1,309 1,220 1,287 19,600
2004/07/06 1,350 1,351 1,210 1,278 29,700
2004/07/05 1,330 1,330 1,300 1,321 104,500
2004/07/02 1,367 1,367 1,350 1,353 31,200
2004/07/01 1,340 1,385 1,340 1,374 54,300
2004/06/30 1,344 1,344 1,320 1,334 39,300
2004/06/29 1,315 1,345 1,310 1,334 24,500
2004/06/28 1,296 1,305 1,295 1,300 65,600
2004/06/25 1,276 1,276 1,253 1,256 31,500
2004/06/24 1,250 1,259 1,243 1,256 44,400
2004/06/23 1,245 1,247 1,237 1,243 124,000
2004/06/22 1,224 1,240 1,210 1,236 34,400
2004/06/21 1,242 1,245 1,220 1,224 110,600
2004/06/18 1,220 1,230 1,220 1,223 5,800
2004/06/17 1,222 1,240 1,220 1,227 8,900
2004/06/16 1,220 1,230 1,210 1,220 12,900
2004/06/15 1,210 1,230 1,170 1,203 19,500
2004/06/14 1,230 1,245 1,220 1,220 18,700
2004/06/11 1,219 1,237 1,219 1,231 28,800
2004/06/10 1,228 1,244 1,208 1,237 16,400
2004/06/09 1,204 1,219 1,201 1,214 7,800
2004/06/08 1,212 1,239 1,210 1,224 14,100
2004/06/07 1,230 1,246 1,229 1,232 26,700
2004/06/04 1,230 1,245 1,230 1,235 12,600
2004/06/03 1,230 1,248 1,230 1,230 24,600
2004/06/02 1,241 1,256 1,199 1,200 26,000
2004/06/01 1,270 1,280 1,245 1,250 16,300
2004/05/31 1,275 1,290 1,240 1,280 12,000
2004/05/28 1,278 1,279 1,242 1,276 6,100
2004/05/27 1,261 1,300 1,230 1,277 26,500
2004/05/26 1,318 1,340 1,298 1,301 30,200
2004/05/25 1,319 1,319 1,293 1,296 15,200
2004/05/24 1,309 1,315 1,294 1,298 14,400
2004/05/21 1,309 1,330 1,273 1,310 37,500
2004/05/20 1,300 1,316 1,280 1,308 56,800
2004/05/19 1,240 1,293 1,232 1,280 27,800
2004/05/18 1,230 1,257 1,211 1,230 25,600
2004/05/17 1,210 1,249 1,200 1,200 43,600
2004/05/14 1,291 1,313 1,289 1,290 209,300
2004/05/13 1,230 1,280 1,211 1,251 138,400
2004/05/12 1,057 1,240 1,050 1,210 76,100
2004/05/11 1,068 1,148 1,020 1,097 24,200
2004/05/10 1,203 1,209 1,134 1,168 25,200
2004/05/07 1,240 1,240 1,205 1,230 14,600
2004/05/06 1,225 1,272 1,225 1,260 70,700
2004/04/30 1,200 1,235 1,197 1,221 42,600
2004/04/28 1,204 1,235 1,202 1,204 23,100
2004/04/27 1,201 1,206 1,195 1,204 5,600
2004/04/26 1,237 1,238 1,198 1,198 26,200
2004/04/23 1,220 1,221 1,179 1,185 12,300
2004/04/22 1,180 1,241 1,180 1,221 57,700
2004/04/21 1,162 1,180 1,144 1,175 18,000
2004/04/20 1,145 1,155 1,133 1,155 23,100
2004/04/19 1,127 1,148 1,112 1,148 24,000
2004/04/16 1,114 1,128 1,111 1,127 6,800
2004/04/15 1,148 1,148 1,113 1,143 16,900
2004/04/14 1,110 1,143 1,110 1,130 5,600
2004/04/13 1,150 1,150 1,112 1,148 13,600
2004/04/12 1,092 1,150 1,087 1,150 6,800
2004/04/09 1,130 1,130 1,090 1,129 17,100
2004/04/08 1,140 1,162 1,130 1,159 8,100
2004/04/07 1,176 1,176 1,150 1,170 8,500
2004/04/06 1,153 1,186 1,128 1,185 27,800
2004/04/05 1,200 1,200 1,150 1,187 36,200
2004/04/02 1,111 1,150 1,100 1,140 29,300
2004/04/01 1,118 1,125 1,095 1,111 22,800
2004/03/31 1,120 1,120 1,101 1,116 7,100
2004/03/30 1,120 1,122 1,110 1,110 24,200
2004/03/29 1,100 1,125 1,100 1,122 33,200
2004/03/26 1,120 1,135 1,090 1,120 37,900
2004/03/25 1,113 1,120 1,080 1,087 175,600
2004/03/24 1,029 1,070 1,029 1,053 77,500
2004/03/23 1,004 1,020 1,000 1,009 33,700
2004/03/22 982 1,039 980 1,023 61,500
2004/03/19 955 998 944 979 35,300
2004/03/18 970 990 959 959 19,700
2004/03/17 975 975 968 970 9,700
2004/03/16 972 973 966 968 8,100
2004/03/15 940 970 940 963 23,900
2004/03/12 935 941 932 936 27,700
2004/03/11 939 942 937 940 11,100
2004/03/10 946 946 935 940 10,000
2004/03/09 953 953 931 936 8,100
2004/03/08 937 959 936 955 28,000
2004/03/05 930 934 928 929 8,700
2004/03/04 935 941 931 935 9,500
2004/03/03 930 931 925 928 5,000
2004/03/02 930 930 925 929 7,600
2004/03/01 925 935 922 926 13,100
2004/02/27 927 930 925 930 8,900
2004/02/26 921 927 917 927 6,400
2004/02/25 928 928 918 920 5,800
2004/02/24 926 929 917 918 8,600
2004/02/23 934 935 920 928 6,200
2004/02/20 933 937 933 937 1,700
2004/02/19 928 950 928 936 3,800
2004/02/18 932 950 928 938 7,700
2004/02/17 937 949 924 942 5,300
2004/02/16 944 944 924 927 3,300
2004/02/13 939 940 932 937 3,100
2004/02/12 925 960 925 930 6,400
2004/02/10 921 925 917 919 18,800
2004/02/09 924 926 900 919 5,800
2004/02/06 947 947 920 925 6,400
2004/02/05 950 950 935 939 5,700
2004/02/04 939 961 939 961 24,700
2004/02/03 940 941 928 938 26,800
2004/02/02 927 980 920 980 5,300
2004/01/30 930 940 920 927 7,600
2004/01/29 941 955 921 950 43,900
2004/01/28 955 970 942 970 13,200
2004/01/27 972 990 972 985 31,900
2004/01/26 939 984 939 972 89,200
2004/01/23 910 944 905 936 55,200
2004/01/22 868 882 866 880 13,700
2004/01/21 858 868 858 862 11,900
2004/01/20 860 862 857 858 5,300
2004/01/19 861 861 854 857 2,400
2004/01/16 851 860 851 853 5,400
2004/01/15 855 859 847 857 6,100
2004/01/14 865 865 855 855 5,200
2004/01/13 862 863 850 860 8,000
2004/01/09 864 869 861 862 5,500
2004/01/08 872 872 842 862 17,100
2004/01/07 872 872 862 870 8,300
2004/01/06 879 879 862 862 8,100
2004/01/05 880 880 869 878 2,500

このページの先頭へ