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
2014/12/30 1,505 1,527 1,495 1,509 172,800
2014/12/29 1,509 1,517 1,486 1,505 257,300
2014/12/26 1,502 1,512 1,480 1,501 347,600
2014/12/25 1,527 1,535 1,505 1,511 312,900
2014/12/24 1,580 1,582 1,542 1,551 237,700
2014/12/22 1,600 1,601 1,537 1,550 211,600
2014/12/19 1,507 1,590 1,507 1,587 400,600
2014/12/18 1,550 1,550 1,504 1,507 231,100
2014/12/17 1,523 1,549 1,507 1,510 196,700
2014/12/16 1,577 1,578 1,524 1,533 256,600
2014/12/15 1,597 1,610 1,586 1,590 148,000
2014/12/12 1,600 1,617 1,594 1,603 149,500
2014/12/11 1,580 1,606 1,575 1,603 156,600
2014/12/10 1,605 1,613 1,588 1,595 223,500
2014/12/09 1,623 1,640 1,618 1,621 152,300
2014/12/08 1,655 1,667 1,636 1,640 237,100
2014/12/05 1,653 1,653 1,625 1,646 203,500
2014/12/04 1,690 1,692 1,636 1,639 402,200
2014/12/03 1,635 1,730 1,628 1,690 867,900
2014/12/02 1,642 1,645 1,622 1,622 211,200
2014/12/01 1,633 1,644 1,620 1,644 213,900
2014/11/28 1,643 1,652 1,622 1,628 226,900
2014/11/27 1,630 1,654 1,617 1,633 209,500
2014/11/26 1,633 1,644 1,607 1,636 261,300
2014/11/25 1,666 1,672 1,612 1,638 611,900
2014/11/21 1,661 1,678 1,638 1,660 321,100
2014/11/20 1,676 1,682 1,629 1,635 334,600
2014/11/19 1,613 1,668 1,606 1,646 415,000
2014/11/18 1,581 1,618 1,572 1,617 442,500
2014/11/17 1,601 1,616 1,560 1,563 433,500
2014/11/14 1,610 1,634 1,582 1,614 568,800
2014/11/13 1,690 1,692 1,593 1,606 841,700
2014/11/12 1,710 1,717 1,646 1,651 849,300
2014/11/11 1,750 1,775 1,721 1,727 623,700
2014/11/10 1,750 1,844 1,747 1,788 735,600
2014/11/07 1,949 2,019 1,746 1,795 2,494,900
2014/11/06 1,925 1,950 1,891 1,928 408,500
2014/11/05 1,862 1,925 1,845 1,919 327,200
2014/11/04 1,950 1,950 1,860 1,862 513,900
2014/10/31 1,882 1,930 1,875 1,895 551,800
2014/10/30 1,897 1,899 1,846 1,849 330,900
2014/10/29 1,865 1,887 1,845 1,877 202,900
2014/10/28 1,822 1,872 1,797 1,865 253,900
2014/10/27 1,836 1,897 1,817 1,819 335,500
2014/10/24 1,886 1,899 1,827 1,841 304,400
2014/10/23 1,889 1,910 1,844 1,886 335,500
2014/10/22 1,825 1,894 1,820 1,889 628,000
2014/10/21 1,740 1,830 1,740 1,798 715,600
2014/10/20 1,699 1,737 1,673 1,735 312,500
2014/10/17 1,675 1,704 1,639 1,647 312,300
2014/10/16 1,580 1,682 1,580 1,661 450,000
2014/10/15 1,600 1,627 1,585 1,613 224,100
2014/10/14 1,551 1,624 1,542 1,605 279,600
2014/10/10 1,608 1,634 1,588 1,618 266,900
2014/10/09 1,689 1,700 1,633 1,638 213,000
2014/10/08 1,649 1,695 1,645 1,689 197,900
2014/10/07 1,680 1,700 1,667 1,670 201,800
2014/10/06 1,726 1,726 1,686 1,698 255,800
2014/10/03 1,631 1,686 1,631 1,681 358,400
2014/10/02 1,670 1,692 1,627 1,644 421,400
2014/10/01 1,730 1,741 1,702 1,710 364,600
2014/09/30 1,824 1,854 1,736 1,750 517,600
2014/09/29 1,775 1,843 1,768 1,833 590,900
2014/09/26 1,726 1,778 1,726 1,766 257,500
2014/09/25 1,740 1,758 1,726 1,757 220,900
2014/09/24 1,710 1,752 1,690 1,740 312,600
2014/09/22 1,759 1,767 1,721 1,727 293,200
2014/09/19 1,711 1,767 1,710 1,767 310,500
2014/09/18 1,728 1,745 1,707 1,719 300,600
2014/09/17 1,740 1,762 1,718 1,728 308,800
2014/09/16 1,758 1,773 1,724 1,728 490,300
2014/09/12 1,717 1,833 1,714 1,786 1,402,800
2014/09/11 1,674 1,709 1,670 1,695 535,400
2014/09/10 1,730 1,742 1,682 1,705 557,900
2014/09/09 1,725 1,792 1,720 1,754 473,000
2014/09/08 1,806 1,807 1,731 1,747 756,400
2014/09/05 1,840 1,840 1,790 1,811 507,000
2014/09/04 1,886 1,888 1,835 1,842 312,400
2014/09/03 1,863 1,923 1,859 1,890 576,900
2014/09/02 1,882 1,909 1,852 1,857 705,600
2014/09/01 1,937 1,945 1,875 1,897 476,700
2014/08/29 1,929 1,956 1,885 1,920 834,800
2014/08/28 2,030 2,035 1,958 1,969 662,500
2014/08/27 2,070 2,081 2,023 2,031 380,400
2014/08/26 2,072 2,090 2,065 2,072 283,700
2014/08/25 2,077 2,118 2,062 2,099 603,300
2014/08/22 2,023 2,085 2,012 2,077 671,900
2014/08/21 2,053 2,060 2,025 2,041 600,600
2014/08/20 2,098 2,113 2,059 2,071 455,400
2014/08/19 2,099 2,105 2,041 2,093 738,700
2014/08/18 2,092 2,122 2,065 2,079 823,300
2014/08/15 2,065 2,114 2,055 2,109 1,399,600
2014/08/14 2,054 2,115 2,031 2,076 2,558,100
2014/08/13 2,038 2,075 1,960 2,018 2,472,100
2014/08/12 2,098 2,154 2,002 2,048 8,184,800
2014/08/11 2,236 2,371 2,199 2,319 7,132,500
2014/08/08 2,167 2,198 2,052 2,136 2,506,200
2014/08/07 2,202 2,225 2,142 2,217 3,552,800
2014/08/06 2,313 2,326 2,155 2,252 15,191,600
2014/08/05 2,073 2,149 2,012 2,033 8,966,200
2014/08/04 1,838 2,018 1,826 1,983 6,179,000
2014/08/01 1,774 1,809 1,760 1,786 596,500
2014/07/31 1,834 1,840 1,801 1,809 419,900
2014/07/30 1,817 1,842 1,805 1,825 530,000
2014/07/29 1,839 1,840 1,803 1,806 552,200
2014/07/28 1,801 1,823 1,800 1,818 425,400
2014/07/25 1,800 1,815 1,777 1,805 491,100
2014/07/24 1,799 1,810 1,758 1,792 653,700
2014/07/23 1,852 1,852 1,807 1,815 506,500
2014/07/22 1,830 1,863 1,826 1,836 1,083,100
2014/07/18 1,786 1,831 1,771 1,826 1,176,100
2014/07/17 1,788 1,854 1,775 1,811 2,920,300
2014/07/16 1,797 1,824 1,749 1,758 2,666,700
2014/07/15 1,725 1,742 1,704 1,717 583,900
2014/07/14 1,750 1,761 1,710 1,721 761,200
2014/07/11 1,770 1,777 1,684 1,741 1,616,100
2014/07/10 1,790 1,823 1,721 1,756 2,038,400
2014/07/09 1,741 1,844 1,717 1,773 4,931,500
2014/07/08 1,853 1,988 1,780 1,811 6,317,600
2014/07/07 1,885 1,925 1,836 1,879 3,901,000
2014/07/04 1,744 1,850 1,724 1,845 6,992,500
2014/07/03 1,677 1,716 1,660 1,679 603,400
2014/07/02 1,718 1,750 1,675 1,676 1,348,600
2014/07/01 1,694 1,791 1,690 1,742 3,188,200
2014/06/30 1,650 1,694 1,620 1,679 1,513,300
2014/06/27 1,636 1,658 1,584 1,614 1,125,800
2014/06/26 1,575 1,626 1,566 1,608 716,300
2014/06/25 1,634 1,654 1,561 1,566 928,400
2014/06/24 1,532 1,676 1,521 1,643 1,789,500
2014/06/23 1,589 1,590 1,548 1,562 864,300
2014/06/20 1,591 1,631 1,556 1,601 1,513,200
2014/06/19 1,626 1,637 1,531 1,554 2,092,500
2014/06/18 1,667 1,689 1,635 1,655 951,500
2014/06/17 1,675 1,706 1,615 1,675 1,531,500
2014/06/16 1,713 1,733 1,682 1,686 993,100
2014/06/13 1,700 1,735 1,675 1,718 1,319,600
2014/06/12 1,680 1,725 1,652 1,704 1,829,800
2014/06/11 1,729 1,736 1,655 1,700 3,025,300
2014/06/10 1,745 1,773 1,650 1,709 5,200,000
2014/06/09 1,635 1,759 1,628 1,755 6,540,800
2014/06/06 1,509 1,644 1,486 1,595 4,805,800
2014/06/05 1,484 1,523 1,427 1,479 1,582,300
2014/06/04 1,430 1,485 1,393 1,467 1,570,300
2014/06/03 1,382 1,423 1,340 1,419 1,326,200
2014/06/02 1,390 1,454 1,351 1,373 2,934,600
2014/05/30 1,250 1,318 1,246 1,315 1,209,200
2014/05/29 1,240 1,251 1,218 1,242 443,200
2014/05/28 1,197 1,260 1,197 1,232 727,200
2014/05/27 1,212 1,238 1,185 1,194 606,800
2014/05/26 1,234 1,270 1,194 1,221 1,448,000
2014/05/23 1,171 1,240 1,163 1,234 1,716,800
2014/05/22 1,150 1,161 1,123 1,141 796,200
2014/05/21 1,089 1,155 1,083 1,139 1,133,000
2014/05/20 1,039 1,104 1,038 1,089 676,600
2014/05/19 1,040 1,075 1,025 1,038 524,500
2014/05/16 1,031 1,036 1,004 1,023 438,300
2014/05/15 1,044 1,069 1,021 1,042 549,000
2014/05/14 1,027 1,048 1,012 1,026 867,200
2014/05/13 1,074 1,088 1,030 1,057 709,300
2014/05/12 1,068 1,118 1,035 1,061 1,069,000
2014/05/09 1,092 1,168 1,067 1,074 3,478,100
2014/05/08 1,062 1,076 1,048 1,075 1,118,700
2014/05/07 1,048 1,055 1,026 1,042 568,200
2014/05/02 1,058 1,067 1,040 1,049 1,192,400
2014/05/01 1,045 1,053 1,030 1,042 446,900
2014/04/30 1,041 1,053 1,001 1,038 748,200
2014/04/28 1,072 1,120 1,013 1,043 1,316,100
2014/04/25 1,014 1,071 990 1,042 1,479,700
2014/04/24 935 1,042 923 1,021 1,166,200
2014/04/23 892 929 888 926 202,500
2014/04/22 915 924 882 885 142,700
2014/04/21 930 937 900 915 280,400
2014/04/18 896 926 865 907 405,300
2014/04/17 870 923 854 903 640,300
2014/04/16 825 835 806 835 119,300
2014/04/15 848 859 809 813 353,800
2014/04/14 864 869 854 858 137,500
2014/04/11 832 853 825 850 79,800
2014/04/10 873 873 837 847 106,200
2014/04/09 850 862 846 858 69,600
2014/04/08 860 865 847 856 93,000
2014/04/07 879 883 858 860 155,400
2014/04/04 876 888 873 879 119,000
2014/04/03 879 886 871 873 73,800
2014/04/02 875 883 870 873 46,700
2014/04/01 864 877 860 875 53,000
2014/03/31 862 875 839 862 120,800
2014/03/28 839 845 829 842 43,300
2014/03/27 829 846 829 841 77,100
2014/03/26 862 868 842 842 166,400
2014/03/25 876 879 865 868 78,700
2014/03/24 853 873 853 867 73,000
2014/03/20 855 857 835 839 56,100
2014/03/19 865 869 851 854 37,100
2014/03/18 851 866 840 863 56,400
2014/03/17 840 848 825 832 70,400
2014/03/14 865 872 830 844 155,000
2014/03/13 890 894 880 885 53,100
2014/03/12 898 900 891 892 33,900
2014/03/11 900 903 890 898 50,100
2014/03/10 908 908 896 897 64,900
2014/03/07 905 917 897 901 58,200
2014/03/06 900 905 890 900 49,800
2014/03/05 903 909 896 900 55,800
2014/03/04 883 904 876 901 65,200
2014/03/03 895 895 875 890 53,800
2014/02/28 921 924 896 900 78,600
2014/02/27 905 933 905 921 70,500
2014/02/26 925 933 905 912 82,300
2014/02/25 964 964 937 940 87,900
2014/02/24 965 969 925 951 155,300
2014/02/21 886 928 886 920 157,900
2014/02/20 881 898 873 884 58,800
2014/02/19 881 890 881 885 28,000
2014/02/18 869 894 866 888 81,000
2014/02/17 871 883 855 869 58,600
2014/02/14 880 884 851 859 127,900
2014/02/13 905 910 866 869 260,400
2014/02/12 938 965 927 935 136,700
2014/02/10 908 930 899 924 67,200
2014/02/07 876 893 876 888 30,700
2014/02/06 867 892 857 876 47,400
2014/02/05 844 871 834 865 75,800
2014/02/04 860 865 821 833 120,700
2014/02/03 904 906 871 882 65,200
2014/01/31 926 953 905 916 88,200
2014/01/30 925 926 901 917 63,600
2014/01/29 958 958 900 936 164,700
2014/01/28 876 960 876 945 271,800
2014/01/27 891 891 873 876 87,100
2014/01/24 905 906 898 901 64,900
2014/01/23 914 920 907 912 90,000
2014/01/22 903 924 903 918 133,100
2014/01/21 906 918 905 913 51,700
2014/01/20 903 925 900 911 71,700
2014/01/17 904 926 900 910 58,400
2014/01/16 908 916 896 904 44,500
2014/01/15 900 907 897 902 66,800
2014/01/14 900 905 891 902 44,700
2014/01/10 897 914 893 912 46,200
2014/01/09 910 914 887 896 39,600
2014/01/08 887 905 877 905 73,400
2014/01/07 915 915 881 884 82,600
2014/01/06 929 929 895 917 80,800

このページの先頭へ