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 |
---|---|---|---|---|---|
2013/12/30 | 920 | 937 | 889 | 929 | 73,600 |
2013/12/27 | 890 | 920 | 884 | 909 | 102,700 |
2013/12/26 | 856 | 885 | 856 | 879 | 65,100 |
2013/12/25 | 840 | 854 | 839 | 852 | 86,100 |
2013/12/24 | 830 | 846 | 830 | 840 | 61,600 |
2013/12/20 | 836 | 838 | 825 | 830 | 33,300 |
2013/12/19 | 856 | 856 | 837 | 839 | 64,300 |
2013/12/18 | 849 | 855 | 845 | 850 | 33,500 |
2013/12/17 | 848 | 859 | 843 | 852 | 92,800 |
2013/12/16 | 835 | 850 | 832 | 844 | 99,700 |
2013/12/13 | 803 | 830 | 801 | 828 | 96,100 |
2013/12/12 | 806 | 817 | 805 | 812 | 45,800 |
2013/12/11 | 803 | 820 | 802 | 809 | 47,500 |
2013/12/10 | 814 | 818 | 807 | 811 | 24,800 |
2013/12/09 | 799 | 816 | 797 | 814 | 67,400 |
2013/12/06 | 789 | 795 | 786 | 790 | 46,200 |
2013/12/05 | 798 | 799 | 787 | 792 | 47,000 |
2013/12/04 | 797 | 799 | 787 | 794 | 47,700 |
2013/12/03 | 793 | 798 | 791 | 791 | 50,900 |
2013/12/02 | 803 | 803 | 789 | 791 | 66,600 |
2013/11/29 | 786 | 808 | 782 | 805 | 71,000 |
2013/11/28 | 770 | 789 | 769 | 784 | 131,700 |
2013/11/27 | 769 | 772 | 765 | 765 | 39,800 |
2013/11/26 | 773 | 777 | 765 | 772 | 52,800 |
2013/11/25 | 779 | 780 | 771 | 777 | 47,700 |
2013/11/22 | 790 | 791 | 774 | 778 | 64,400 |
2013/11/21 | 780 | 786 | 778 | 785 | 42,300 |
2013/11/20 | 787 | 790 | 781 | 787 | 23,200 |
2013/11/19 | 776 | 792 | 776 | 787 | 46,400 |
2013/11/18 | 782 | 784 | 777 | 780 | 19,000 |
2013/11/15 | 764 | 776 | 763 | 772 | 43,900 |
2013/11/14 | 753 | 763 | 752 | 763 | 43,900 |
2013/11/13 | 750 | 755 | 747 | 753 | 68,100 |
2013/11/12 | 748 | 752 | 744 | 752 | 31,000 |
2013/11/11 | 743 | 745 | 740 | 741 | 21,900 |
2013/11/08 | 739 | 742 | 736 | 737 | 21,900 |
2013/11/07 | 744 | 744 | 737 | 739 | 25,600 |
2013/11/06 | 737 | 746 | 731 | 742 | 29,000 |
2013/11/05 | 732 | 736 | 728 | 730 | 60,600 |
2013/11/01 | 742 | 742 | 722 | 730 | 73,200 |
2013/10/31 | 736 | 742 | 735 | 739 | 19,100 |
2013/10/30 | 738 | 744 | 735 | 735 | 36,600 |
2013/10/29 | 735 | 743 | 732 | 737 | 26,400 |
2013/10/28 | 738 | 742 | 731 | 736 | 52,600 |
2013/10/25 | 747 | 749 | 736 | 738 | 39,200 |
2013/10/24 | 745 | 749 | 738 | 747 | 40,200 |
2013/10/23 | 759 | 762 | 744 | 746 | 48,500 |
2013/10/22 | 759 | 762 | 756 | 758 | 19,600 |
2013/10/21 | 760 | 766 | 755 | 758 | 33,800 |
2013/10/18 | 760 | 762 | 750 | 755 | 29,300 |
2013/10/17 | 761 | 765 | 757 | 765 | 15,600 |
2013/10/16 | 758 | 761 | 754 | 760 | 14,200 |
2013/10/15 | 759 | 764 | 753 | 762 | 21,200 |
2013/10/11 | 761 | 770 | 761 | 768 | 29,200 |
2013/10/10 | 748 | 759 | 745 | 756 | 23,700 |
2013/10/09 | 731 | 748 | 731 | 748 | 13,900 |
2013/10/08 | 736 | 740 | 730 | 738 | 24,700 |
2013/10/07 | 743 | 754 | 740 | 741 | 49,600 |
2013/10/04 | 745 | 752 | 740 | 748 | 51,700 |
2013/10/03 | 750 | 750 | 736 | 747 | 54,200 |
2013/10/02 | 780 | 781 | 755 | 762 | 52,900 |
2013/10/01 | 814 | 835 | 780 | 782 | 198,600 |
2013/09/30 | 800 | 800 | 745 | 754 | 95,600 |
2013/09/27 | 759 | 790 | 742 | 788 | 156,100 |
2013/09/26 | 718 | 749 | 706 | 733 | 122,700 |
2013/09/25 | 726 | 726 | 719 | 723 | 24,500 |
2013/09/24 | 724 | 725 | 720 | 725 | 31,000 |
2013/09/20 | 719 | 722 | 717 | 719 | 23,200 |
2013/09/19 | 716 | 720 | 715 | 718 | 17,500 |
2013/09/18 | 715 | 716 | 712 | 712 | 22,800 |
2013/09/17 | 713 | 720 | 712 | 714 | 18,400 |
2013/09/13 | 710 | 721 | 710 | 720 | 31,300 |
2013/09/12 | 716 | 719 | 710 | 715 | 22,200 |
2013/09/11 | 726 | 726 | 714 | 715 | 25,800 |
2013/09/10 | 719 | 729 | 717 | 725 | 26,000 |
2013/09/09 | 714 | 718 | 710 | 715 | 20,500 |
2013/09/06 | 712 | 714 | 705 | 713 | 18,800 |
2013/09/05 | 717 | 718 | 708 | 710 | 34,300 |
2013/09/04 | 706 | 749 | 702 | 706 | 86,300 |
2013/09/03 | 704 | 708 | 702 | 707 | 27,800 |
2013/09/02 | 711 | 713 | 703 | 704 | 30,300 |
2013/08/30 | 709 | 716 | 708 | 710 | 33,000 |
2013/08/29 | 711 | 716 | 709 | 713 | 28,400 |
2013/08/28 | 712 | 715 | 710 | 712 | 33,300 |
2013/08/27 | 725 | 725 | 718 | 719 | 13,600 |
2013/08/26 | 725 | 725 | 715 | 723 | 13,900 |
2013/08/23 | 728 | 729 | 720 | 725 | 27,600 |
2013/08/22 | 719 | 726 | 715 | 724 | 20,100 |
2013/08/21 | 716 | 719 | 712 | 714 | 14,500 |
2013/08/20 | 718 | 729 | 716 | 716 | 21,700 |
2013/08/19 | 723 | 724 | 717 | 718 | 26,300 |
2013/08/16 | 722 | 727 | 722 | 724 | 12,200 |
2013/08/15 | 730 | 730 | 724 | 724 | 11,500 |
2013/08/14 | 728 | 733 | 725 | 733 | 26,100 |
2013/08/13 | 718 | 728 | 717 | 728 | 22,800 |
2013/08/12 | 717 | 724 | 715 | 719 | 11,300 |
2013/08/09 | 714 | 726 | 713 | 721 | 22,700 |
2013/08/08 | 715 | 724 | 714 | 718 | 15,600 |
2013/08/07 | 727 | 727 | 715 | 715 | 17,700 |
2013/08/06 | 728 | 730 | 725 | 729 | 16,900 |
2013/08/05 | 725 | 731 | 720 | 728 | 18,500 |
2013/08/02 | 725 | 742 | 719 | 742 | 34,900 |
2013/08/01 | 712 | 721 | 706 | 720 | 16,700 |
2013/07/31 | 713 | 719 | 711 | 711 | 18,600 |
2013/07/30 | 708 | 721 | 708 | 720 | 16,900 |
2013/07/29 | 724 | 724 | 708 | 708 | 25,000 |
2013/07/26 | 742 | 742 | 730 | 730 | 24,000 |
2013/07/25 | 744 | 750 | 742 | 742 | 51,000 |
2013/07/24 | 755 | 755 | 746 | 752 | 24,400 |
2013/07/23 | 757 | 759 | 751 | 756 | 16,600 |
2013/07/22 | 753 | 761 | 750 | 757 | 13,400 |
2013/07/19 | 765 | 767 | 750 | 750 | 32,900 |
2013/07/18 | 759 | 768 | 754 | 768 | 25,800 |
2013/07/17 | 770 | 770 | 750 | 750 | 39,600 |
2013/07/16 | 749 | 757 | 748 | 748 | 23,000 |
2013/07/12 | 742 | 754 | 737 | 739 | 22,500 |
2013/07/11 | 749 | 749 | 740 | 745 | 8,900 |
2013/07/10 | 741 | 754 | 740 | 746 | 15,200 |
2013/07/09 | 748 | 752 | 738 | 740 | 22,600 |
2013/07/08 | 755 | 770 | 740 | 742 | 20,900 |
2013/07/05 | 758 | 768 | 746 | 764 | 10,900 |
2013/07/04 | 765 | 778 | 755 | 763 | 18,700 |
2013/07/03 | 765 | 774 | 740 | 765 | 20,800 |
2013/07/02 | 774 | 774 | 758 | 764 | 17,600 |
2013/07/01 | 750 | 781 | 749 | 765 | 27,000 |
2013/06/28 | 728 | 743 | 708 | 735 | 21,800 |
2013/06/27 | 717 | 727 | 711 | 723 | 15,700 |
2013/06/26 | 730 | 738 | 711 | 716 | 14,800 |
2013/06/25 | 759 | 759 | 725 | 731 | 23,800 |
2013/06/24 | 735 | 757 | 729 | 754 | 19,200 |
2013/06/21 | 728 | 738 | 718 | 735 | 17,400 |
2013/06/20 | 719 | 739 | 718 | 738 | 22,200 |
2013/06/19 | 722 | 724 | 715 | 719 | 10,400 |
2013/06/18 | 719 | 727 | 710 | 722 | 13,000 |
2013/06/17 | 705 | 739 | 705 | 721 | 10,400 |
2013/06/14 | 708 | 718 | 701 | 702 | 42,600 |
2013/06/13 | 710 | 724 | 700 | 712 | 27,100 |
2013/06/12 | 722 | 728 | 706 | 726 | 22,600 |
2013/06/11 | 733 | 736 | 725 | 726 | 27,500 |
2013/06/10 | 721 | 740 | 720 | 738 | 17,800 |
2013/06/07 | 721 | 745 | 701 | 706 | 50,100 |
2013/06/06 | 771 | 771 | 748 | 751 | 27,600 |
2013/06/05 | 772 | 784 | 770 | 770 | 18,500 |
2013/06/04 | 760 | 784 | 760 | 784 | 24,300 |
2013/06/03 | 776 | 794 | 762 | 772 | 34,600 |
2013/05/31 | 775 | 780 | 775 | 780 | 20,600 |
2013/05/30 | 782 | 790 | 770 | 777 | 31,100 |
2013/05/29 | 792 | 797 | 770 | 784 | 28,800 |
2013/05/28 | 774 | 790 | 772 | 777 | 20,500 |
2013/05/27 | 788 | 800 | 775 | 782 | 47,600 |
2013/05/24 | 799 | 803 | 785 | 794 | 46,200 |
2013/05/23 | 808 | 810 | 790 | 792 | 48,200 |
2013/05/22 | 805 | 810 | 801 | 808 | 23,100 |
2013/05/21 | 802 | 805 | 800 | 801 | 21,300 |
2013/05/20 | 815 | 816 | 802 | 802 | 31,200 |
2013/05/17 | 801 | 811 | 794 | 808 | 39,600 |
2013/05/16 | 794 | 805 | 771 | 798 | 69,600 |
2013/05/15 | 800 | 806 | 794 | 794 | 43,800 |
2013/05/14 | 812 | 820 | 805 | 805 | 28,100 |
2013/05/13 | 811 | 819 | 806 | 813 | 41,600 |
2013/05/10 | 810 | 815 | 802 | 810 | 24,400 |
2013/05/09 | 800 | 810 | 800 | 800 | 16,900 |
2013/05/08 | 804 | 809 | 793 | 797 | 28,000 |
2013/05/07 | 792 | 805 | 792 | 803 | 29,800 |
2013/05/02 | 798 | 798 | 770 | 780 | 39,400 |
2013/05/01 | 798 | 798 | 775 | 796 | 28,000 |
2013/04/30 | 800 | 805 | 779 | 779 | 23,300 |
2013/04/26 | 814 | 814 | 798 | 799 | 24,400 |
2013/04/25 | 825 | 825 | 799 | 809 | 33,200 |
2013/04/24 | 804 | 829 | 771 | 829 | 78,200 |
2013/04/23 | 803 | 805 | 800 | 801 | 8,700 |
2013/04/22 | 790 | 804 | 789 | 799 | 28,700 |
2013/04/19 | 789 | 795 | 775 | 784 | 26,300 |
2013/04/18 | 774 | 789 | 771 | 784 | 28,400 |
2013/04/17 | 787 | 795 | 772 | 776 | 34,000 |
2013/04/16 | 782 | 784 | 764 | 772 | 21,100 |
2013/04/15 | 798 | 799 | 791 | 792 | 8,800 |
2013/04/12 | 793 | 800 | 793 | 795 | 17,500 |
2013/04/11 | 805 | 816 | 803 | 808 | 10,200 |
2013/04/10 | 825 | 825 | 794 | 799 | 27,400 |
2013/04/09 | 805 | 821 | 805 | 821 | 36,400 |
2013/04/08 | 783 | 801 | 783 | 801 | 31,500 |
2013/04/05 | 800 | 809 | 778 | 790 | 37,600 |
2013/04/04 | 772 | 800 | 755 | 800 | 30,900 |
2013/04/03 | 728 | 777 | 728 | 776 | 15,800 |
2013/04/02 | 718 | 753 | 713 | 739 | 26,600 |
2013/04/01 | 774 | 774 | 714 | 718 | 39,500 |
2013/03/29 | 779 | 784 | 772 | 777 | 26,800 |
2013/03/28 | 805 | 807 | 775 | 784 | 55,700 |
2013/03/27 | 817 | 840 | 816 | 820 | 73,000 |
2013/03/26 | 885 | 891 | 867 | 871 | 83,300 |
2013/03/25 | 889 | 892 | 882 | 882 | 46,600 |
2013/03/22 | 879 | 888 | 878 | 881 | 26,200 |
2013/03/21 | 876 | 884 | 876 | 877 | 27,800 |
2013/03/19 | 880 | 880 | 871 | 872 | 17,700 |
2013/03/18 | 875 | 880 | 873 | 874 | 17,400 |
2013/03/15 | 874 | 880 | 871 | 873 | 19,200 |
2013/03/14 | 863 | 870 | 862 | 864 | 12,900 |
2013/03/13 | 850 | 871 | 850 | 865 | 16,200 |
2013/03/12 | 871 | 871 | 846 | 846 | 21,900 |
2013/03/11 | 873 | 885 | 867 | 875 | 20,200 |
2013/03/08 | 860 | 867 | 859 | 861 | 38,500 |
2013/03/07 | 890 | 890 | 850 | 859 | 23,300 |
2013/03/06 | 839 | 920 | 836 | 862 | 48,600 |
2013/03/05 | 804 | 835 | 801 | 827 | 20,600 |
2013/03/04 | 790 | 815 | 789 | 792 | 23,400 |
2013/03/01 | 796 | 799 | 785 | 785 | 15,700 |
2013/02/28 | 771 | 798 | 771 | 798 | 21,800 |
2013/02/27 | 775 | 793 | 762 | 770 | 15,200 |
2013/02/26 | 768 | 780 | 760 | 761 | 25,600 |
2013/02/25 | 775 | 775 | 767 | 769 | 24,600 |
2013/02/22 | 764 | 769 | 762 | 768 | 18,400 |
2013/02/21 | 767 | 767 | 761 | 764 | 16,200 |
2013/02/20 | 761 | 767 | 752 | 767 | 12,100 |
2013/02/19 | 750 | 768 | 746 | 761 | 17,600 |
2013/02/18 | 736 | 752 | 736 | 750 | 12,500 |
2013/02/15 | 745 | 745 | 732 | 736 | 15,900 |
2013/02/14 | 735 | 758 | 730 | 747 | 28,800 |
2013/02/13 | 723 | 730 | 721 | 730 | 25,100 |
2013/02/12 | 721 | 730 | 721 | 721 | 27,900 |
2013/02/08 | 728 | 728 | 721 | 721 | 14,000 |
2013/02/07 | 727 | 728 | 721 | 721 | 17,200 |
2013/02/06 | 742 | 742 | 726 | 727 | 15,200 |
2013/02/05 | 729 | 729 | 721 | 721 | 15,200 |
2013/02/04 | 727 | 740 | 727 | 727 | 17,000 |
2013/02/01 | 729 | 729 | 724 | 725 | 7,700 |
2013/01/31 | 727 | 730 | 723 | 724 | 14,400 |
2013/01/30 | 725 | 731 | 722 | 726 | 11,200 |
2013/01/29 | 719 | 723 | 714 | 716 | 18,400 |
2013/01/28 | 715 | 719 | 710 | 714 | 15,200 |
2013/01/25 | 712 | 724 | 707 | 709 | 22,800 |
2013/01/24 | 712 | 713 | 704 | 706 | 22,300 |
2013/01/23 | 705 | 711 | 703 | 711 | 12,600 |
2013/01/22 | 708 | 713 | 706 | 707 | 18,500 |
2013/01/21 | 710 | 713 | 705 | 708 | 22,300 |
2013/01/18 | 714 | 715 | 701 | 704 | 22,400 |
2013/01/17 | 705 | 708 | 700 | 701 | 24,500 |
2013/01/16 | 723 | 723 | 707 | 709 | 13,000 |
2013/01/15 | 730 | 732 | 710 | 713 | 33,800 |
2013/01/11 | 737 | 737 | 726 | 726 | 14,100 |
2013/01/10 | 728 | 731 | 725 | 725 | 26,100 |
2013/01/09 | 727 | 733 | 725 | 728 | 13,900 |
2013/01/08 | 716 | 726 | 716 | 725 | 18,500 |
2013/01/07 | 712 | 718 | 712 | 715 | 14,600 |
2013/01/04 | 714 | 717 | 703 | 711 | 14,600 |