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
2006/12/29 1,880 1,902 1,871 1,902 12,300
2006/12/28 1,832 1,863 1,829 1,856 16,900
2006/12/27 1,830 1,835 1,821 1,830 11,300
2006/12/26 1,808 1,830 1,808 1,829 11,300
2006/12/25 1,846 1,849 1,823 1,823 17,300
2006/12/22 1,842 1,861 1,841 1,855 16,400
2006/12/21 1,869 1,883 1,854 1,862 18,800
2006/12/20 1,857 1,900 1,850 1,884 26,900
2006/12/19 1,868 1,878 1,850 1,858 22,900
2006/12/18 1,901 1,905 1,885 1,888 17,700
2006/12/15 1,922 1,930 1,905 1,910 25,200
2006/12/14 1,946 1,946 1,908 1,919 24,500
2006/12/13 1,950 1,955 1,935 1,947 15,400
2006/12/12 1,972 1,977 1,956 1,956 22,000
2006/12/11 1,957 1,996 1,957 1,965 13,400
2006/12/08 1,947 1,969 1,937 1,952 18,100
2006/12/07 1,945 1,945 1,932 1,937 12,000
2006/12/06 1,926 1,947 1,920 1,941 20,800
2006/12/05 1,950 1,965 1,902 1,921 23,100
2006/12/04 1,937 1,945 1,925 1,939 15,300
2006/12/01 1,911 1,936 1,909 1,929 14,000
2006/11/30 1,920 1,923 1,895 1,910 19,300
2006/11/29 1,900 1,927 1,885 1,917 17,400
2006/11/28 1,850 1,900 1,850 1,900 21,600
2006/11/27 1,905 1,923 1,878 1,894 27,400
2006/11/24 1,904 1,938 1,900 1,917 31,100
2006/11/22 1,866 1,907 1,866 1,874 44,000
2006/11/21 1,959 1,979 1,893 1,910 40,100
2006/11/20 1,971 1,980 1,928 1,961 82,300
2006/11/17 1,816 1,940 1,773 1,913 79,200
2006/11/16 1,827 1,827 1,778 1,789 20,800
2006/11/15 1,846 1,860 1,810 1,828 39,800
2006/11/14 1,800 1,862 1,800 1,843 31,800
2006/11/13 1,823 1,830 1,750 1,785 45,000
2006/11/10 1,843 1,870 1,814 1,823 58,700
2006/11/09 1,924 1,932 1,835 1,880 58,800
2006/11/08 1,980 1,998 1,950 1,954 54,300
2006/11/07 2,015 2,025 1,980 1,987 27,500
2006/11/06 1,999 2,030 1,996 2,010 26,500
2006/11/02 2,030 2,060 2,010 2,010 26,800
2006/11/01 2,090 2,090 2,020 2,020 55,200
2006/10/31 2,130 2,160 2,100 2,125 28,000
2006/10/30 2,210 2,210 2,095 2,095 59,400
2006/10/27 2,210 2,220 2,190 2,210 39,200
2006/10/26 2,230 2,240 2,200 2,225 32,300
2006/10/25 2,260 2,265 2,230 2,240 28,000
2006/10/24 2,200 2,265 2,195 2,220 48,700
2006/10/23 2,150 2,175 2,130 2,170 40,600
2006/10/20 2,145 2,155 2,130 2,145 14,600
2006/10/19 2,130 2,150 2,110 2,145 23,300
2006/10/18 2,085 2,100 2,045 2,095 41,300
2006/10/17 2,100 2,105 2,075 2,080 27,600
2006/10/16 1,995 2,090 1,990 2,065 55,100
2006/10/13 1,949 1,999 1,949 1,981 23,700
2006/10/12 1,950 1,950 1,915 1,934 29,800
2006/10/11 2,035 2,035 1,925 1,966 54,700
2006/10/10 2,080 2,090 2,010 2,030 52,000
2006/10/06 2,145 2,150 2,105 2,105 10,000
2006/10/05 2,140 2,160 2,125 2,140 21,800
2006/10/04 2,220 2,225 2,110 2,140 28,400
2006/10/03 2,215 2,230 2,190 2,220 17,800
2006/10/02 2,245 2,245 2,220 2,230 14,700
2006/09/29 2,275 2,275 2,240 2,240 12,700
2006/09/28 2,240 2,260 2,225 2,260 16,100
2006/09/27 2,250 2,260 2,205 2,245 22,100
2006/09/26 2,305 2,305 2,235 2,235 11,100
2006/09/25 2,295 2,315 2,260 2,315 9,500
2006/09/22 2,305 2,305 2,290 2,290 12,400
2006/09/21 2,305 2,305 2,290 2,305 14,400
2006/09/20 2,340 2,340 2,300 2,305 12,100
2006/09/19 2,325 2,365 2,325 2,340 11,600
2006/09/15 2,300 2,325 2,290 2,300 17,400
2006/09/14 2,320 2,360 2,295 2,300 21,100
2006/09/13 2,415 2,420 2,320 2,330 11,800
2006/09/12 2,450 2,450 2,365 2,390 20,800
2006/09/11 2,450 2,490 2,435 2,445 11,000
2006/09/08 2,455 2,500 2,430 2,460 33,800
2006/09/07 2,440 2,450 2,410 2,425 15,300
2006/09/06 2,460 2,460 2,430 2,445 5,000
2006/09/05 2,440 2,450 2,430 2,430 5,300
2006/09/04 2,440 2,460 2,425 2,445 13,300
2006/09/01 2,400 2,420 2,395 2,410 7,800
2006/08/31 2,400 2,415 2,380 2,405 8,700
2006/08/30 2,445 2,445 2,395 2,405 8,700
2006/08/29 2,440 2,440 2,400 2,435 7,900
2006/08/28 2,445 2,455 2,395 2,400 15,900
2006/08/25 2,475 2,490 2,435 2,445 13,500
2006/08/24 2,500 2,500 2,455 2,465 10,500
2006/08/23 2,465 2,500 2,450 2,480 16,800
2006/08/22 2,500 2,510 2,455 2,495 12,200
2006/08/21 2,520 2,520 2,480 2,510 14,500
2006/08/18 2,450 2,485 2,435 2,480 12,100
2006/08/17 2,535 2,535 2,475 2,475 14,400
2006/08/16 2,515 2,520 2,475 2,515 12,700
2006/08/15 2,475 2,485 2,455 2,470 10,500
2006/08/14 2,380 2,465 2,380 2,465 16,000
2006/08/11 2,340 2,415 2,335 2,400 30,200
2006/08/10 2,350 2,365 2,295 2,315 38,600
2006/08/09 2,440 2,440 2,335 2,390 32,100
2006/08/08 2,430 2,475 2,390 2,465 13,700
2006/08/07 2,560 2,565 2,450 2,460 20,100
2006/08/04 2,595 2,595 2,515 2,575 22,400
2006/08/03 2,600 2,635 2,550 2,560 31,300
2006/08/02 2,450 2,605 2,450 2,570 35,300
2006/08/01 2,410 2,490 2,410 2,475 20,000
2006/07/31 2,350 2,470 2,350 2,440 28,200
2006/07/28 2,300 2,360 2,230 2,345 42,800
2006/07/27 2,350 2,365 2,275 2,320 74,900
2006/07/26 2,400 2,410 2,340 2,380 43,800
2006/07/25 2,355 2,435 2,280 2,360 37,200
2006/07/24 2,335 2,335 2,275 2,315 27,600
2006/07/21 2,280 2,360 2,255 2,350 29,500
2006/07/20 2,220 2,335 2,220 2,315 48,300
2006/07/19 2,305 2,335 2,225 2,255 28,300
2006/07/18 2,395 2,395 2,260 2,300 23,800
2006/07/14 2,420 2,430 2,380 2,395 16,400
2006/07/13 2,400 2,490 2,295 2,490 51,000
2006/07/12 2,470 2,475 2,370 2,415 34,800
2006/07/11 2,480 2,510 2,460 2,475 22,200
2006/07/10 2,530 2,530 2,460 2,510 20,900
2006/07/07 2,535 2,550 2,505 2,535 18,400
2006/07/06 2,530 2,535 2,470 2,520 28,600
2006/07/05 2,545 2,565 2,535 2,540 17,400
2006/07/04 2,545 2,565 2,545 2,545 24,300
2006/07/03 2,525 2,560 2,495 2,535 26,500
2006/06/30 2,500 2,535 2,485 2,510 34,500
2006/06/29 2,465 2,500 2,455 2,465 31,100
2006/06/28 2,460 2,490 2,420 2,465 19,500
2006/06/27 2,540 2,540 2,490 2,500 22,800
2006/06/26 2,500 2,570 2,490 2,520 27,700
2006/06/23 2,520 2,520 2,455 2,510 27,000
2006/06/22 2,515 2,560 2,500 2,515 51,600
2006/06/21 2,615 2,615 2,510 2,510 47,800
2006/06/20 2,670 2,730 2,620 2,620 62,000
2006/06/19 2,515 2,550 2,495 2,550 37,000
2006/06/16 2,560 2,570 2,480 2,495 52,600
2006/06/15 2,355 2,420 2,355 2,400 50,800
2006/06/14 2,225 2,340 2,220 2,300 34,600
2006/06/13 2,275 2,300 2,220 2,220 33,800
2006/06/12 2,250 2,325 2,225 2,300 59,400
2006/06/09 2,245 2,250 2,050 2,210 103,700
2006/06/08 2,280 2,325 2,220 2,240 47,600
2006/06/07 2,480 2,480 2,330 2,360 67,200
2006/06/06 2,490 2,530 2,455 2,460 59,600
2006/06/05 2,705 2,705 2,580 2,610 34,400
2006/06/02 2,805 2,820 2,550 2,700 47,600
2006/06/01 2,780 2,790 2,700 2,720 21,500
2006/05/31 2,755 2,785 2,705 2,760 9,900
2006/05/30 2,855 2,860 2,820 2,835 8,300
2006/05/29 2,890 2,930 2,845 2,860 15,700
2006/05/26 2,825 2,880 2,825 2,875 19,300
2006/05/25 2,850 2,865 2,800 2,815 28,400
2006/05/24 2,780 2,810 2,705 2,770 53,600
2006/05/23 2,900 2,905 2,820 2,820 31,200
2006/05/22 2,950 3,000 2,915 2,940 39,600
2006/05/19 2,910 2,980 2,865 2,940 43,400
2006/05/18 2,880 3,020 2,860 2,925 38,200
2006/05/17 2,960 3,040 2,880 2,980 37,400
2006/05/16 3,110 3,130 3,000 3,010 28,600
2006/05/15 3,090 3,160 3,060 3,110 29,700
2006/05/12 3,070 3,140 3,060 3,090 48,600
2006/05/11 3,350 3,360 3,240 3,270 27,700
2006/05/10 3,430 3,440 3,380 3,400 21,800
2006/05/09 3,400 3,440 3,400 3,430 17,100
2006/05/08 3,390 3,410 3,390 3,390 26,600
2006/05/02 3,390 3,430 3,360 3,370 30,100
2006/05/01 3,440 3,440 3,360 3,410 18,200
2006/04/28 3,440 3,450 3,410 3,440 18,600
2006/04/27 3,430 3,470 3,390 3,390 13,900
2006/04/26 3,350 3,440 3,350 3,430 32,600
2006/04/25 3,390 3,400 3,330 3,390 53,600
2006/04/24 3,560 3,560 3,350 3,440 29,900
2006/04/21 3,600 3,680 3,500 3,560 24,200
2006/04/20 3,620 3,640 3,590 3,590 14,600
2006/04/19 3,630 3,720 3,600 3,670 43,300
2006/04/18 3,460 3,640 3,430 3,620 39,700
2006/04/17 3,540 3,580 3,510 3,520 13,500
2006/04/14 3,530 3,550 3,470 3,530 27,900
2006/04/13 3,460 3,550 3,460 3,500 30,800
2006/04/12 3,460 3,490 3,440 3,440 23,600
2006/04/11 3,480 3,490 3,420 3,420 19,900
2006/04/10 3,440 3,500 3,430 3,500 28,800
2006/04/07 3,360 3,430 3,360 3,410 17,200
2006/04/06 3,370 3,460 3,360 3,410 36,000
2006/04/05 3,320 3,350 3,320 3,350 28,300
2006/04/04 3,400 3,400 3,320 3,330 36,500
2006/04/03 3,390 3,490 3,340 3,350 55,800
2006/03/31 3,310 3,490 3,260 3,440 62,100
2006/03/30 3,240 3,370 3,180 3,360 82,800
2006/03/29 3,260 3,300 3,230 3,270 26,800
2006/03/28 3,310 3,320 3,210 3,260 27,500
2006/03/27 3,300 3,390 3,300 3,370 38,500
2006/03/24 3,320 3,330 3,260 3,260 13,900
2006/03/23 3,290 3,320 3,290 3,320 16,100
2006/03/22 3,190 3,320 3,180 3,310 27,600
2006/03/20 3,170 3,190 3,150 3,190 15,000
2006/03/17 3,170 3,170 3,120 3,130 9,300
2006/03/16 3,220 3,240 3,140 3,140 12,600
2006/03/15 3,180 3,200 3,140 3,200 35,300
2006/03/14 3,150 3,190 3,130 3,170 11,800
2006/03/13 3,170 3,230 3,140 3,140 23,500
2006/03/10 3,160 3,200 3,120 3,170 19,800
2006/03/09 3,110 3,200 3,110 3,150 17,500
2006/03/08 3,120 3,160 3,110 3,110 8,300
2006/03/07 3,150 3,200 3,110 3,120 12,600
2006/03/06 3,140 3,220 3,090 3,150 25,400
2006/03/03 3,020 3,150 3,020 3,110 19,700
2006/03/02 3,100 3,150 3,060 3,070 24,400
2006/03/01 3,100 3,150 3,050 3,100 42,800
2006/02/28 3,010 3,190 3,010 3,140 55,000
2006/02/27 3,090 3,170 3,010 3,050 54,600
2006/02/24 3,120 3,220 3,080 3,130 63,400
2006/02/23 3,210 3,280 3,210 3,220 49,400
2006/02/22 3,160 3,320 3,160 3,280 33,300
2006/02/21 3,080 3,250 3,080 3,210 43,300
2006/02/20 3,200 3,250 3,130 3,150 67,000
2006/02/17 3,250 3,310 3,220 3,270 46,500
2006/02/16 3,380 3,410 3,370 3,390 45,900
2006/02/15 3,320 3,370 3,300 3,370 54,700
2006/02/14 3,160 3,350 3,160 3,350 92,300
2006/02/13 3,220 3,310 3,190 3,210 77,500
2006/02/10 3,350 3,350 3,190 3,220 110,900
2006/02/09 3,270 3,310 3,150 3,220 26,700
2006/02/08 3,370 3,370 3,240 3,280 55,900
2006/02/07 3,220 3,420 3,200 3,420 82,200
2006/02/06 3,130 3,280 3,120 3,250 70,100
2006/02/03 3,130 3,160 3,100 3,150 70,700
2006/02/02 3,080 3,130 3,060 3,130 55,800
2006/02/01 3,040 3,080 3,040 3,070 42,300
2006/01/31 3,080 3,090 3,020 3,080 74,200
2006/01/30 3,060 3,100 2,960 3,070 89,500
2006/01/27 2,990 3,050 2,955 3,000 96,000
2006/01/26 2,835 2,890 2,830 2,880 40,800
2006/01/25 2,825 2,850 2,785 2,795 57,900
2006/01/24 2,660 2,820 2,660 2,770 94,900
2006/01/23 2,800 2,825 2,625 2,625 82,900
2006/01/20 2,930 2,930 2,750 2,790 80,000
2006/01/19 2,610 2,940 2,610 2,865 103,300
2006/01/18 2,995 2,995 2,645 2,690 150,500
2006/01/17 3,070 3,080 2,970 2,990 120,400
2006/01/16 3,200 3,210 3,010 3,030 339,000
2006/01/13 3,280 3,340 3,250 3,340 27,200
2006/01/12 3,260 3,350 3,180 3,290 66,500
2006/01/11 3,200 3,320 3,100 3,260 83,400
2006/01/10 3,130 3,250 3,130 3,250 73,000
2006/01/06 3,060 3,150 3,030 3,110 100,600
2006/01/05 3,000 3,050 3,000 3,050 57,100
2006/01/04 3,040 3,040 2,985 3,010 24,600

このページの先頭へ