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
2005/12/30 3,060 3,060 2,940 3,000 36,700
2005/12/29 3,090 3,090 3,020 3,050 35,500
2005/12/28 3,000 3,060 2,990 3,040 19,200
2005/12/27 3,060 3,090 2,980 2,990 48,000
2005/12/26 2,995 3,060 2,985 3,040 65,200
2005/12/22 3,050 3,050 2,970 2,970 55,200
2005/12/21 2,900 3,040 2,900 3,010 92,800
2005/12/20 2,880 2,920 2,840 2,870 97,400
2005/12/19 2,865 2,880 2,810 2,855 110,100
2005/12/16 2,920 2,930 2,865 2,900 143,200
2005/12/15 2,830 2,880 2,815 2,875 238,000
2005/12/14 2,980 2,990 2,805 2,815 172,400
2005/12/13 3,070 3,070 2,965 3,000 53,800
2005/12/12 3,010 3,110 3,000 3,080 141,000
2005/12/09 3,100 3,100 2,910 2,995 91,900
2005/12/08 3,100 3,120 3,040 3,060 44,600
2005/12/07 3,130 3,160 3,120 3,130 44,700
2005/12/06 3,240 3,240 3,140 3,170 58,300
2005/12/05 3,180 3,230 3,140 3,230 56,300
2005/12/02 3,160 3,190 3,140 3,180 61,900
2005/12/01 3,150 3,200 3,130 3,180 70,500
2005/11/30 3,040 3,200 3,040 3,200 147,100
2005/11/29 2,990 3,050 2,990 3,040 47,300
2005/11/28 3,020 3,020 2,950 2,980 32,500
2005/11/25 3,030 3,040 3,000 3,010 45,000
2005/11/24 3,050 3,070 2,985 2,985 47,800
2005/11/22 2,980 3,040 2,970 3,040 66,300
2005/11/21 2,900 2,990 2,895 2,940 72,200
2005/11/18 2,940 2,985 2,870 2,900 26,800
2005/11/17 3,000 3,000 2,905 2,935 51,000
2005/11/16 2,940 2,995 2,895 2,980 95,300
2005/11/15 2,840 2,925 2,815 2,915 71,400
2005/11/14 2,840 2,850 2,830 2,830 61,400
2005/11/11 2,815 2,825 2,785 2,805 54,200
2005/11/10 2,760 2,815 2,760 2,815 47,000
2005/11/09 2,780 2,780 2,745 2,760 37,800
2005/11/08 2,800 2,810 2,770 2,785 39,700
2005/11/07 2,750 2,805 2,750 2,790 44,400
2005/11/04 2,720 2,750 2,685 2,730 41,400
2005/11/02 2,770 2,770 2,730 2,730 18,800
2005/11/01 2,765 2,775 2,740 2,770 9,700
2005/10/31 2,740 2,770 2,735 2,765 24,300
2005/10/28 2,665 2,730 2,665 2,730 20,900
2005/10/27 2,660 2,700 2,630 2,655 23,700
2005/10/26 2,680 2,680 2,635 2,635 11,400
2005/10/25 2,640 2,680 2,640 2,655 17,400
2005/10/24 2,640 2,665 2,625 2,630 12,200
2005/10/21 2,580 2,660 2,575 2,640 22,000
2005/10/20 2,635 2,680 2,595 2,620 28,600
2005/10/19 2,640 2,695 2,620 2,675 36,800
2005/10/18 2,715 2,715 2,645 2,675 32,500
2005/10/17 2,765 2,765 2,650 2,715 29,600
2005/10/14 2,740 2,775 2,715 2,725 35,500
2005/10/13 2,720 2,735 2,710 2,735 37,600
2005/10/12 2,730 2,770 2,705 2,740 30,500
2005/10/11 2,730 2,735 2,705 2,730 15,200
2005/10/07 2,700 2,775 2,675 2,715 32,300
2005/10/06 2,780 2,780 2,660 2,690 43,700
2005/10/05 2,820 2,820 2,740 2,765 63,700
2005/10/04 2,750 2,790 2,740 2,785 94,100
2005/10/03 2,710 2,780 2,625 2,720 227,100
2005/09/30 2,500 2,550 2,480 2,510 115,600
2005/09/29 2,365 2,685 2,360 2,685 308,000
2005/09/28 2,450 2,450 2,250 2,285 210,900
2005/09/27 2,600 2,600 2,450 2,475 58,400
2005/09/26 2,550 2,605 2,550 2,600 57,600
2005/09/22 2,660 2,670 2,570 2,590 63,600
2005/09/21 2,745 2,750 2,675 2,675 76,300
2005/09/20 2,740 2,820 2,700 2,745 44,200
2005/09/16 2,835 2,835 2,740 2,775 47,800
2005/09/15 2,830 2,845 2,805 2,835 18,000
2005/09/14 2,800 2,840 2,790 2,835 23,600
2005/09/13 2,830 2,830 2,790 2,820 18,400
2005/09/12 2,825 2,840 2,790 2,800 34,500
2005/09/09 2,790 2,830 2,690 2,820 81,300
2005/09/08 2,710 2,840 2,710 2,790 84,100
2005/09/07 2,775 2,775 2,660 2,680 115,600
2005/09/06 2,780 2,815 2,770 2,785 52,200
2005/09/05 2,825 2,855 2,780 2,805 74,200
2005/09/02 2,935 2,940 2,760 2,820 175,600
2005/09/01 2,965 2,985 2,965 2,980 44,300
2005/08/31 2,930 2,980 2,920 2,975 29,600
2005/08/30 2,950 2,960 2,910 2,940 53,000
2005/08/29 2,985 2,985 2,920 2,965 34,000
2005/08/26 3,000 3,000 2,980 2,990 40,400
2005/08/25 2,980 3,000 2,950 3,000 50,900
2005/08/24 2,995 2,995 2,970 2,980 47,400
2005/08/23 2,980 3,020 2,930 2,990 120,300
2005/08/22 2,760 3,120 2,745 3,060 227,300
2005/08/19 2,770 2,785 2,745 2,755 68,400
2005/08/18 2,850 2,860 2,770 2,790 62,100
2005/08/17 2,850 2,875 2,835 2,845 28,400
2005/08/16 2,880 2,880 2,830 2,850 32,700
2005/08/15 2,780 2,875 2,765 2,845 74,000
2005/08/12 2,700 2,775 2,685 2,745 77,600
2005/08/11 2,640 2,690 2,625 2,675 41,600
2005/08/10 2,680 2,680 2,630 2,635 55,000
2005/08/09 2,590 2,650 2,590 2,640 48,600
2005/08/08 2,410 2,565 2,410 2,545 61,500
2005/08/05 2,580 2,585 2,530 2,570 61,800
2005/08/04 2,560 2,600 2,465 2,585 97,000
2005/08/03 2,530 2,585 2,515 2,540 74,500
2005/08/02 2,470 2,510 2,460 2,510 87,300
2005/08/01 2,490 2,495 2,420 2,455 62,900
2005/07/29 2,395 2,465 2,390 2,455 59,600
2005/07/28 2,380 2,420 2,375 2,395 34,600
2005/07/27 2,420 2,420 2,385 2,390 24,800
2005/07/26 2,405 2,405 2,375 2,390 35,600
2005/07/25 2,400 2,425 2,370 2,395 21,800
2005/07/22 2,405 2,415 2,375 2,400 37,900
2005/07/21 2,485 2,485 2,415 2,415 53,400
2005/07/20 2,425 2,485 2,385 2,455 106,400
2005/07/19 2,325 2,480 2,325 2,425 193,000
2005/07/15 2,345 2,375 2,325 2,325 67,500
2005/07/14 2,360 2,360 2,320 2,325 40,800
2005/07/13 2,300 2,390 2,300 2,360 123,600
2005/07/12 2,285 2,350 2,280 2,300 87,500
2005/07/11 2,300 2,300 2,265 2,275 19,600
2005/07/08 2,285 2,285 2,255 2,260 29,000
2005/07/07 2,290 2,310 2,265 2,280 38,500
2005/07/06 2,280 2,325 2,270 2,290 78,600
2005/07/05 2,285 2,290 2,260 2,265 43,900
2005/07/04 2,290 2,295 2,270 2,285 35,300
2005/07/01 2,270 2,300 2,270 2,300 41,200
2005/06/30 2,275 2,295 2,255 2,280 40,700
2005/06/29 2,315 2,315 2,230 2,275 86,800
2005/06/28 2,280 2,320 2,250 2,310 120,100
2005/06/27 2,235 2,295 2,230 2,260 118,500
2005/06/24 2,240 2,275 2,225 2,230 105,100
2005/06/23 2,245 2,310 2,115 2,300 336,600
2005/06/22 2,370 2,415 2,255 2,260 1,050,100
2005/06/21 2,250 2,250 2,250 2,250 99,200
2005/06/20 1,955 1,963 1,942 1,949 28,100
2005/06/17 1,943 1,957 1,943 1,950 21,700
2005/06/16 1,923 1,940 1,901 1,938 19,400
2005/06/15 1,940 1,950 1,913 1,928 34,200
2005/06/14 1,957 1,965 1,940 1,940 16,500
2005/06/13 1,954 1,969 1,950 1,952 14,100
2005/06/10 1,951 1,975 1,950 1,958 41,600
2005/06/09 1,950 1,965 1,940 1,951 28,500
2005/06/08 1,950 1,951 1,930 1,950 29,100
2005/06/07 1,940 1,951 1,938 1,947 9,900
2005/06/06 1,950 1,966 1,930 1,941 15,300
2005/06/03 1,921 1,968 1,921 1,950 37,200
2005/06/02 1,950 2,000 1,943 1,945 51,900
2005/06/01 1,865 1,979 1,865 1,930 54,600
2005/05/31 1,808 1,890 1,801 1,855 51,700
2005/05/30 1,836 1,859 1,830 1,838 31,400
2005/05/27 1,880 1,900 1,854 1,866 46,000
2005/05/26 1,880 1,930 1,860 1,878 32,200
2005/05/25 1,951 1,951 1,899 1,910 47,600
2005/05/24 1,977 1,980 1,903 1,956 21,000
2005/05/23 1,980 1,999 1,960 1,972 32,700
2005/05/20 1,971 1,971 1,945 1,961 67,200
2005/05/19 1,902 1,963 1,902 1,941 54,900
2005/05/18 1,910 1,930 1,873 1,873 29,000
2005/05/17 1,987 1,987 1,887 1,906 29,300
2005/05/16 2,030 2,030 1,935 1,957 43,300
2005/05/13 2,035 2,055 2,025 2,035 37,200
2005/05/12 2,130 2,130 2,030 2,065 57,000
2005/05/11 2,160 2,165 2,060 2,135 49,100
2005/05/10 2,185 2,200 2,140 2,165 30,300
2005/05/09 2,130 2,165 2,120 2,155 33,200
2005/05/06 2,135 2,200 2,130 2,165 45,500
2005/05/02 2,200 2,280 2,145 2,155 128,100
2005/04/28 2,115 2,190 2,115 2,170 42,300
2005/04/27 2,100 2,140 2,100 2,115 29,600
2005/04/26 2,100 2,120 2,070 2,115 30,500
2005/04/25 2,070 2,125 2,070 2,090 49,000
2005/04/22 2,105 2,150 2,020 2,065 89,200
2005/04/21 2,010 2,080 1,975 2,055 93,800
2005/04/20 1,930 2,170 1,929 2,110 167,900
2005/04/19 1,915 1,930 1,910 1,926 24,500
2005/04/18 1,900 1,922 1,890 1,905 90,000
2005/04/15 1,925 1,925 1,900 1,921 25,900
2005/04/14 1,937 1,937 1,907 1,928 21,900
2005/04/13 1,945 1,950 1,930 1,937 60,000
2005/04/12 1,926 1,930 1,882 1,921 15,200
2005/04/11 1,948 1,948 1,893 1,927 37,100
2005/04/08 1,932 1,950 1,890 1,903 60,800
2005/04/07 1,879 1,940 1,879 1,937 49,100
2005/04/06 1,854 1,917 1,830 1,909 56,300
2005/04/05 1,873 1,910 1,815 1,859 45,700
2005/04/04 1,800 1,850 1,799 1,850 91,600
2005/04/01 1,889 1,889 1,809 1,822 33,300
2005/03/31 1,890 1,891 1,878 1,887 69,900
2005/03/30 1,896 1,934 1,883 1,893 22,100
2005/03/29 1,945 1,950 1,901 1,901 47,700
2005/03/28 1,899 1,948 1,894 1,940 50,800
2005/03/25 1,868 1,905 1,857 1,904 67,100
2005/03/24 1,892 1,921 1,892 1,892 37,600
2005/03/23 1,910 1,930 1,859 1,911 40,200
2005/03/22 1,936 1,948 1,915 1,930 54,300
2005/03/18 1,989 1,989 1,909 1,935 83,600
2005/03/17 1,895 1,965 1,895 1,960 154,200
2005/03/16 1,820 1,930 1,812 1,883 69,500
2005/03/15 1,840 1,875 1,840 1,840 33,700
2005/03/14 1,871 1,875 1,839 1,850 45,500
2005/03/11 1,817 1,885 1,817 1,871 91,100
2005/03/10 1,814 1,829 1,801 1,817 55,900
2005/03/09 1,866 1,895 1,843 1,845 77,000
2005/03/08 1,900 1,910 1,860 1,872 112,100
2005/03/07 1,850 1,891 1,830 1,891 85,100
2005/03/04 1,840 1,872 1,804 1,872 77,100
2005/03/03 1,804 1,830 1,780 1,814 71,300
2005/03/02 1,815 1,819 1,775 1,804 130,200
2005/03/01 1,772 1,884 1,760 1,845 185,600
2005/02/28 1,688 1,758 1,660 1,742 225,200
2005/02/25 1,601 1,670 1,601 1,660 112,700
2005/02/24 1,601 1,639 1,582 1,582 161,100
2005/02/23 1,531 1,630 1,531 1,600 178,000
2005/02/22 1,535 1,556 1,532 1,539 81,200
2005/02/21 1,550 1,560 1,532 1,535 44,900
2005/02/18 1,535 1,556 1,530 1,542 75,500
2005/02/17 1,545 1,545 1,523 1,543 36,600
2005/02/16 1,515 1,545 1,506 1,545 97,800
2005/02/15 1,528 1,540 1,513 1,525 172,600
2005/02/14 1,550 1,550 1,512 1,530 87,100
2005/02/10 1,580 1,580 1,526 1,555 65,100
2005/02/09 1,621 1,621 1,581 1,600 59,100
2005/02/08 1,611 1,620 1,588 1,591 34,000
2005/02/07 1,616 1,616 1,510 1,589 73,100
2005/02/04 1,680 1,680 1,635 1,640 80,300
2005/02/03 1,589 1,650 1,556 1,650 53,300
2005/02/02 1,555 1,555 1,528 1,553 20,500
2005/02/01 1,570 1,570 1,543 1,555 21,200
2005/01/31 1,551 1,579 1,533 1,579 44,200
2005/01/28 1,477 1,550 1,477 1,550 100,400
2005/01/27 1,591 1,591 1,535 1,537 124,200
2005/01/26 1,511 1,550 1,490 1,501 113,200
2005/01/25 1,450 1,472 1,430 1,436 56,500
2005/01/24 1,401 1,456 1,401 1,450 31,600
2005/01/21 1,402 1,420 1,382 1,404 19,400
2005/01/20 1,389 1,423 1,389 1,422 54,200
2005/01/19 1,449 1,450 1,410 1,429 41,500
2005/01/18 1,435 1,451 1,413 1,451 18,400
2005/01/17 1,401 1,451 1,401 1,432 56,600
2005/01/14 1,365 1,479 1,360 1,441 103,200
2005/01/13 1,319 1,400 1,314 1,380 59,400
2005/01/12 1,284 1,313 1,284 1,311 35,600
2005/01/11 1,268 1,290 1,253 1,286 12,600
2005/01/07 1,289 1,289 1,265 1,288 7,100
2005/01/06 1,280 1,287 1,268 1,286 6,700
2005/01/05 1,316 1,316 1,275 1,290 17,800
2005/01/04 1,310 1,322 1,290 1,313 8,900

このページの先頭へ