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
2011/12/30 684 705 680 705 26,800
2011/12/29 675 694 661 684 24,400
2011/12/28 681 690 677 677 14,100
2011/12/27 697 701 686 686 12,200
2011/12/26 700 700 696 696 13,000
2011/12/22 724 724 705 706 33,100
2011/12/21 699 709 696 708 33,600
2011/12/20 673 688 673 686 10,200
2011/12/19 684 689 669 679 18,100
2011/12/16 691 698 684 685 13,000
2011/12/15 700 711 690 690 27,200
2011/12/14 707 722 697 698 30,900
2011/12/13 686 716 686 703 34,000
2011/12/12 715 716 700 700 23,000
2011/12/09 681 722 681 712 52,800
2011/12/08 688 702 682 694 23,000
2011/12/07 710 712 683 689 57,800
2011/12/06 726 726 700 701 31,800
2011/12/05 734 750 727 727 30,800
2011/12/02 723 736 705 732 30,800
2011/12/01 723 736 713 719 55,500
2011/11/30 687 710 665 707 51,300
2011/11/29 653 688 653 683 41,100
2011/11/28 653 657 632 652 21,500
2011/11/28 1 -> 2.00 分割
2011/11/25 1,315 1,322 1,305 1,305 12,600
2011/11/24 1,342 1,342 1,316 1,320 20,000
2011/11/22 1,333 1,341 1,319 1,341 11,000
2011/11/21 1,340 1,362 1,320 1,357 21,300
2011/11/18 1,319 1,348 1,318 1,327 24,900
2011/11/17 1,315 1,330 1,305 1,330 22,900
2011/11/16 1,290 1,314 1,290 1,305 12,500
2011/11/15 1,314 1,323 1,288 1,293 17,800
2011/11/14 1,311 1,335 1,309 1,315 12,400
2011/11/11 1,314 1,326 1,300 1,310 16,100
2011/11/10 1,276 1,324 1,276 1,324 14,400
2011/11/09 1,328 1,328 1,277 1,300 23,600
2011/11/08 1,374 1,374 1,298 1,306 23,300
2011/11/07 1,313 1,365 1,313 1,355 34,100
2011/11/04 1,317 1,320 1,298 1,299 30,700
2011/11/02 1,290 1,312 1,285 1,299 35,600
2011/11/01 1,237 1,315 1,237 1,294 40,500
2011/10/31 1,237 1,250 1,234 1,237 27,200
2011/10/28 1,308 1,316 1,236 1,237 39,900
2011/10/27 1,300 1,315 1,285 1,307 43,700
2011/10/26 1,310 1,321 1,269 1,269 15,300
2011/10/25 1,343 1,349 1,300 1,327 32,300
2011/10/24 1,290 1,320 1,277 1,320 16,200
2011/10/21 1,238 1,260 1,232 1,260 8,300
2011/10/20 1,235 1,235 1,215 1,220 3,000
2011/10/19 1,239 1,260 1,213 1,225 22,800
2011/10/18 1,218 1,241 1,211 1,238 7,000
2011/10/17 1,255 1,286 1,220 1,222 27,000
2011/10/14 1,242 1,286 1,232 1,259 17,700
2011/10/13 1,295 1,301 1,232 1,239 34,900
2011/10/12 1,351 1,366 1,285 1,295 38,700
2011/10/11 1,408 1,418 1,366 1,373 27,500
2011/10/07 1,359 1,410 1,355 1,410 20,900
2011/10/06 1,347 1,364 1,337 1,358 22,200
2011/10/05 1,342 1,350 1,326 1,338 15,100
2011/10/04 1,330 1,350 1,325 1,336 12,900
2011/10/03 1,315 1,349 1,314 1,338 14,700
2011/09/30 1,339 1,345 1,283 1,315 22,800
2011/09/29 1,297 1,339 1,297 1,331 16,800
2011/09/28 1,339 1,344 1,270 1,297 21,200
2011/09/27 1,328 1,340 1,322 1,340 10,600
2011/09/26 1,271 1,329 1,267 1,320 19,200
2011/09/22 1,335 1,335 1,301 1,301 23,900
2011/09/21 1,310 1,342 1,299 1,325 19,900
2011/09/20 1,320 1,338 1,309 1,310 25,400
2011/09/16 1,349 1,350 1,279 1,320 30,200
2011/09/15 1,277 1,318 1,264 1,315 27,100
2011/09/14 1,280 1,282 1,257 1,266 15,400
2011/09/13 1,280 1,280 1,257 1,278 12,500
2011/09/12 1,220 1,289 1,214 1,277 30,100
2011/09/09 1,220 1,230 1,199 1,224 34,900
2011/09/08 1,211 1,212 1,185 1,196 9,200
2011/09/07 1,200 1,260 1,200 1,208 9,500
2011/09/06 1,207 1,218 1,190 1,202 16,600
2011/09/05 1,269 1,269 1,223 1,223 18,400
2011/09/02 1,237 1,270 1,222 1,270 13,100
2011/09/01 1,250 1,267 1,234 1,254 21,800
2011/08/31 1,225 1,247 1,224 1,247 24,100
2011/08/30 1,224 1,226 1,187 1,224 9,300
2011/08/29 1,200 1,219 1,193 1,205 19,400
2011/08/26 1,193 1,193 1,170 1,193 11,300
2011/08/25 1,195 1,195 1,184 1,185 12,600
2011/08/24 1,211 1,211 1,150 1,185 25,500
2011/08/23 1,183 1,207 1,169 1,181 28,400
2011/08/22 1,197 1,226 1,183 1,192 59,500
2011/08/19 1,140 1,183 1,130 1,183 52,300
2011/08/18 1,125 1,161 1,111 1,147 20,300
2011/08/17 1,116 1,130 1,113 1,122 7,600
2011/08/16 1,114 1,138 1,114 1,121 14,500
2011/08/15 1,072 1,119 1,066 1,119 20,700
2011/08/12 1,074 1,074 1,054 1,064 15,100
2011/08/11 1,045 1,070 1,033 1,064 40,200
2011/08/10 951 975 949 966 4,500
2011/08/09 940 955 925 943 5,800
2011/08/08 948 963 943 960 4,400
2011/08/05 956 967 956 963 6,400
2011/08/04 980 990 980 983 3,100
2011/08/03 972 1,000 972 988 5,200
2011/08/02 998 998 976 982 2,400
2011/08/01 977 992 977 985 2,000
2011/07/29 974 986 972 976 4,200
2011/07/28 985 990 976 980 4,200
2011/07/27 994 995 992 992 1,900
2011/07/26 989 1,005 989 1,004 3,300
2011/07/25 1,012 1,012 996 996 11,500
2011/07/22 1,013 1,013 969 997 20,800
2011/07/21 994 999 992 998 2,700
2011/07/20 975 989 975 985 2,200
2011/07/19 983 983 975 979 4,600
2011/07/15 965 982 965 979 5,300
2011/07/14 983 983 967 967 2,400
2011/07/13 981 985 975 976 4,000
2011/07/12 983 983 973 981 2,500
2011/07/11 979 983 978 983 3,000
2011/07/08 982 982 978 981 4,200
2011/07/07 976 983 976 982 4,500
2011/07/06 970 980 957 980 3,900
2011/07/05 972 973 966 973 3,900
2011/07/04 977 982 975 977 4,300
2011/07/01 955 965 952 965 4,900
2011/06/30 945 950 944 949 4,100
2011/06/29 952 952 943 944 2,500
2011/06/28 943 950 941 941 2,400
2011/06/27 936 954 936 938 3,400
2011/06/24 931 944 924 936 10,000
2011/06/23 930 942 930 942 4,200
2011/06/22 925 931 917 925 6,000
2011/06/21 913 920 913 920 2,100
2011/06/20 924 925 910 912 7,300
2011/06/17 935 935 923 924 4,500
2011/06/16 944 944 933 933 2,800
2011/06/15 945 958 945 945 3,500
2011/06/14 931 941 931 939 2,500
2011/06/13 935 935 929 931 2,200
2011/06/10 940 943 931 934 7,900
2011/06/09 931 931 927 930 1,800
2011/06/08 929 931 929 931 1,800
2011/06/07 930 937 930 932 3,800
2011/06/06 948 948 936 937 3,400
2011/06/03 943 945 940 940 2,800
2011/06/02 955 958 945 950 2,100
2011/06/01 954 960 941 960 4,300
2011/05/31 942 946 940 942 3,100
2011/05/30 954 964 940 942 4,200
2011/05/27 959 959 939 939 3,100
2011/05/26 942 960 940 945 3,100
2011/05/25 962 963 953 954 6,100
2011/05/24 951 970 951 970 5,900
2011/05/23 938 950 938 948 2,500
2011/05/20 942 943 935 938 1,700
2011/05/19 935 937 925 937 5,600
2011/05/18 930 935 930 935 2,900
2011/05/17 923 933 920 930 5,200
2011/05/16 950 950 921 923 7,300
2011/05/13 964 970 957 959 5,900
2011/05/12 984 991 972 973 7,900
2011/05/11 973 981 971 977 4,700
2011/05/10 962 971 962 970 2,200
2011/05/09 970 970 960 969 3,700
2011/05/06 960 961 952 961 3,700
2011/05/02 978 984 971 971 3,200
2011/04/28 960 969 960 963 2,400
2011/04/27 968 970 953 964 2,000
2011/04/26 973 982 966 974 2,800
2011/04/25 995 995 980 985 5,500
2011/04/22 977 988 967 988 3,400
2011/04/21 982 983 967 970 3,800
2011/04/20 980 984 971 982 2,200
2011/04/19 969 978 963 968 4,400
2011/04/18 978 1,000 963 975 6,200
2011/04/15 1,000 1,000 979 979 1,400
2011/04/14 977 1,028 977 1,001 6,100
2011/04/13 979 979 964 972 4,700
2011/04/12 968 983 960 978 3,900
2011/04/11 974 989 965 971 3,200
2011/04/08 961 962 954 959 6,500
2011/04/07 982 982 968 970 4,200
2011/04/06 1,005 1,005 961 987 5,200
2011/04/05 1,021 1,034 1,000 1,019 4,700
2011/04/04 1,044 1,044 1,040 1,040 2,900
2011/04/01 1,084 1,084 1,046 1,046 4,300
2011/03/31 1,063 1,094 984 1,094 15,100
2011/03/30 1,034 1,077 994 1,071 12,500
2011/03/29 1,011 1,040 979 1,036 14,200
2011/03/28 1,037 1,038 1,010 1,038 27,500
2011/03/25 1,037 1,037 1,001 1,012 11,700
2011/03/24 1,012 1,012 1,003 1,007 6,000
2011/03/23 1,039 1,039 1,002 1,002 3,800
2011/03/22 1,055 1,055 1,007 1,010 5,200
2011/03/18 962 1,000 960 1,000 8,200
2011/03/17 870 973 870 962 9,400
2011/03/16 890 914 860 914 17,900
2011/03/15 931 931 850 890 13,400
2011/03/14 900 985 900 941 11,500
2011/03/11 1,100 1,100 1,063 1,082 22,200
2011/03/10 1,106 1,112 1,100 1,100 6,700
2011/03/09 1,130 1,130 1,106 1,106 8,500
2011/03/08 1,111 1,124 1,111 1,120 2,100
2011/03/07 1,131 1,131 1,110 1,118 3,400
2011/03/04 1,142 1,147 1,130 1,131 2,700
2011/03/03 1,130 1,130 1,123 1,124 2,200
2011/03/02 1,118 1,124 1,101 1,101 6,700
2011/03/01 1,099 1,122 1,099 1,118 7,000
2011/02/28 1,093 1,113 1,089 1,100 9,300
2011/02/25 1,123 1,137 1,110 1,123 11,900
2011/02/24 1,114 1,115 1,102 1,115 5,700
2011/02/23 1,099 1,120 1,099 1,113 8,100
2011/02/22 1,129 1,129 1,115 1,120 3,900
2011/02/21 1,130 1,130 1,112 1,128 5,100
2011/02/18 1,130 1,130 1,121 1,124 5,200
2011/02/17 1,110 1,120 1,110 1,117 5,200
2011/02/16 1,083 1,108 1,083 1,100 7,000
2011/02/15 1,086 1,095 1,086 1,090 3,000
2011/02/14 1,090 1,090 1,085 1,085 1,400
2011/02/10 1,090 1,099 1,082 1,083 8,200
2011/02/09 1,066 1,076 1,063 1,076 6,100
2011/02/08 1,073 1,075 1,063 1,063 4,000
2011/02/07 1,065 1,065 1,058 1,059 4,100
2011/02/04 1,055 1,061 1,052 1,052 5,300
2011/02/03 1,055 1,055 1,051 1,055 3,500
2011/02/02 1,061 1,066 1,050 1,059 5,600
2011/02/01 1,060 1,062 1,055 1,055 2,700
2011/01/31 1,070 1,071 1,057 1,063 2,600
2011/01/28 1,101 1,101 1,065 1,072 7,100
2011/01/27 1,101 1,103 1,089 1,101 1,300
2011/01/26 1,101 1,112 1,095 1,101 5,800
2011/01/25 1,134 1,134 1,112 1,117 9,800
2011/01/24 1,086 1,115 1,067 1,115 8,100
2011/01/21 1,093 1,097 1,042 1,042 6,900
2011/01/20 1,090 1,092 1,088 1,092 5,000
2011/01/19 1,089 1,094 1,084 1,090 5,900
2011/01/18 1,095 1,096 1,091 1,091 4,100
2011/01/17 1,097 1,100 1,091 1,095 3,600
2011/01/14 1,097 1,097 1,092 1,093 5,000
2011/01/13 1,093 1,104 1,091 1,097 8,000
2011/01/12 1,115 1,115 1,107 1,107 3,700
2011/01/11 1,102 1,115 1,102 1,110 4,500
2011/01/07 1,113 1,113 1,095 1,102 7,700
2011/01/06 1,102 1,111 1,102 1,109 5,100
2011/01/05 1,093 1,105 1,087 1,102 6,000
2011/01/04 1,098 1,098 1,085 1,094 5,300

このページの先頭へ