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
2016/12/30 1,280 1,292 1,274 1,278 44,500
2016/12/29 1,299 1,301 1,279 1,282 60,000
2016/12/28 1,280 1,311 1,276 1,310 127,600
2016/12/27 1,277 1,285 1,272 1,273 73,500
2016/12/26 1,283 1,288 1,275 1,278 58,500
2016/12/22 1,280 1,282 1,263 1,277 90,100
2016/12/21 1,290 1,295 1,280 1,285 71,500
2016/12/20 1,290 1,298 1,281 1,297 76,700
2016/12/19 1,277 1,299 1,267 1,294 100,300
2016/12/16 1,295 1,297 1,272 1,286 125,900
2016/12/15 1,303 1,304 1,287 1,303 94,400
2016/12/14 1,311 1,311 1,294 1,300 99,700
2016/12/13 1,310 1,310 1,288 1,309 80,800
2016/12/12 1,316 1,331 1,296 1,306 107,600
2016/12/09 1,310 1,314 1,300 1,310 87,000
2016/12/08 1,322 1,323 1,300 1,313 81,500
2016/12/07 1,304 1,311 1,299 1,308 99,300
2016/12/06 1,309 1,310 1,298 1,304 85,300
2016/12/05 1,318 1,318 1,290 1,301 139,000
2016/12/02 1,311 1,323 1,302 1,312 142,400
2016/12/01 1,333 1,351 1,314 1,321 201,700
2016/11/30 1,300 1,334 1,289 1,319 246,500
2016/11/29 1,284 1,294 1,275 1,293 134,900
2016/11/28 1,311 1,320 1,277 1,296 170,600
2016/11/25 1,320 1,368 1,291 1,307 605,500
2016/11/24 1,251 1,336 1,231 1,331 1,021,800
2016/11/22 1,187 1,223 1,183 1,214 238,700
2016/11/21 1,189 1,199 1,180 1,182 160,900
2016/11/18 1,188 1,191 1,174 1,186 160,700
2016/11/17 1,178 1,186 1,167 1,182 164,200
2016/11/16 1,159 1,185 1,158 1,182 267,300
2016/11/15 1,139 1,154 1,127 1,151 129,700
2016/11/14 1,106 1,141 1,106 1,139 207,200
2016/11/11 1,108 1,112 1,097 1,108 139,600
2016/11/10 1,109 1,123 1,096 1,118 175,000
2016/11/09 1,096 1,112 1,034 1,056 305,000
2016/11/08 1,110 1,112 1,094 1,098 84,300
2016/11/07 1,109 1,119 1,101 1,110 84,600
2016/11/04 1,081 1,099 1,081 1,097 123,100
2016/11/02 1,110 1,110 1,075 1,097 180,000
2016/11/01 1,118 1,128 1,111 1,120 143,800
2016/10/31 1,123 1,134 1,104 1,110 148,800
2016/10/28 1,115 1,129 1,111 1,128 227,400
2016/10/27 1,102 1,125 1,101 1,111 146,900
2016/10/26 1,100 1,113 1,093 1,102 141,500
2016/10/25 1,092 1,105 1,086 1,097 111,600
2016/10/24 1,077 1,093 1,072 1,085 122,800
2016/10/21 1,098 1,102 1,070 1,074 193,200
2016/10/20 1,075 1,110 1,071 1,106 357,400
2016/10/19 1,069 1,075 1,063 1,074 195,500
2016/10/18 1,063 1,076 1,056 1,069 146,900
2016/10/17 1,070 1,082 1,058 1,068 160,700
2016/10/14 1,069 1,070 1,056 1,068 106,100
2016/10/13 1,073 1,082 1,060 1,066 124,200
2016/10/12 1,068 1,083 1,064 1,073 127,100
2016/10/11 1,077 1,091 1,071 1,076 155,100
2016/10/07 1,071 1,082 1,070 1,077 118,900
2016/10/06 1,075 1,084 1,060 1,079 168,400
2016/10/05 1,068 1,074 1,063 1,072 167,700
2016/10/04 1,059 1,066 1,047 1,065 229,900
2016/10/03 1,075 1,076 1,045 1,059 237,500
2016/09/30 1,064 1,079 1,054 1,063 178,700
2016/09/29 1,060 1,065 1,053 1,064 202,200
2016/09/28 1,057 1,075 1,045 1,066 158,900
2016/09/27 1,054 1,059 1,034 1,057 184,500
2016/09/26 1,055 1,063 1,048 1,054 165,500
2016/09/23 1,059 1,068 1,042 1,055 217,900
2016/09/21 1,021 1,053 1,016 1,051 255,400
2016/09/20 1,028 1,035 1,007 1,028 548,300
2016/09/16 1,029 1,046 1,018 1,036 286,400
2016/09/15 1,018 1,039 1,011 1,030 196,300
2016/09/14 1,028 1,036 1,013 1,024 254,900
2016/09/13 1,032 1,046 1,022 1,028 274,100
2016/09/12 1,010 1,039 1,010 1,034 489,000
2016/09/09 1,050 1,063 1,021 1,040 1,303,900
2016/09/08 1,230 1,255 1,113 1,120 1,917,700
2016/09/07 1,121 1,171 1,105 1,168 511,100
2016/09/06 1,107 1,134 1,101 1,134 199,000
2016/09/05 1,100 1,108 1,082 1,107 186,100
2016/09/02 1,124 1,127 1,080 1,087 395,600
2016/09/01 1,137 1,137 1,111 1,130 342,900
2016/08/31 1,140 1,160 1,108 1,137 491,000
2016/08/30 1,085 1,178 1,076 1,155 984,700
2016/08/29 1,060 1,086 1,057 1,081 422,900
2016/08/26 1,066 1,075 1,041 1,051 875,200
2016/08/25 1,064 1,134 1,064 1,105 1,884,000
2016/08/24 1,030 1,032 1,004 1,016 324,500
2016/08/23 1,055 1,065 1,030 1,031 302,700
2016/08/22 1,030 1,072 1,021 1,046 523,100
2016/08/19 1,030 1,040 1,003 1,028 332,000
2016/08/18 1,066 1,074 1,042 1,045 366,000
2016/08/17 1,072 1,094 1,061 1,073 318,500
2016/08/16 1,100 1,106 1,048 1,058 713,300
2016/08/15 1,100 1,114 1,083 1,103 404,400
2016/08/12 1,080 1,103 1,070 1,082 647,800
2016/08/10 1,090 1,128 1,075 1,080 1,331,800
2016/08/09 1,188 1,232 1,170 1,210 719,200
2016/08/08 1,178 1,220 1,167 1,167 292,200
2016/08/05 1,245 1,247 1,175 1,191 555,800
2016/08/04 1,220 1,275 1,190 1,201 911,900
2016/08/03 1,110 1,221 1,104 1,196 1,414,800
2016/08/02 1,093 1,287 1,090 1,132 2,593,000
2016/08/01 1,068 1,088 1,050 1,068 615,000
2016/07/29 1,076 1,168 1,075 1,122 1,716,900
2016/07/28 1,200 1,214 1,031 1,084 3,697,500
2016/07/27 1,438 1,466 1,300 1,331 2,690,200
2016/07/26 1,450 1,500 1,317 1,446 6,673,100
2016/07/25 1,470 1,740 1,295 1,374 33,761,700
2016/07/22 1,164 1,505 1,127 1,505 7,380,000
2016/07/21 1,330 1,360 1,164 1,205 3,610,100
2016/07/20 1,250 1,390 1,155 1,242 5,136,200
2016/07/19 1,181 1,301 1,120 1,301 1,585,400
2016/07/15 1,025 1,100 982 1,001 702,100
2016/07/14 905 1,042 902 1,010 656,800
2016/07/13 915 933 891 898 158,500
2016/07/12 850 913 849 910 197,600
2016/07/11 828 844 828 838 51,000
2016/07/08 848 851 822 822 52,400
2016/07/07 840 852 835 852 47,700
2016/07/06 848 849 825 839 59,700
2016/07/05 855 858 850 857 24,400
2016/07/04 861 861 850 851 29,900
2016/07/01 855 871 851 858 33,100
2016/06/30 871 875 843 855 120,800
2016/06/29 875 886 864 871 69,100
2016/06/28 850 881 839 873 126,600
2016/06/27 841 865 841 860 96,600
2016/06/24 879 879 813 832 179,800
2016/06/23 818 880 818 862 222,000
2016/06/22 817 817 808 815 47,700
2016/06/21 817 821 808 820 29,200
2016/06/20 812 821 808 817 32,900
2016/06/17 790 812 790 812 96,700
2016/06/16 806 807 782 784 80,100
2016/06/15 802 820 797 807 61,600
2016/06/14 819 819 801 804 90,200
2016/06/13 838 838 819 819 107,200
2016/06/10 842 847 840 843 58,600
2016/06/09 852 855 839 842 78,900
2016/06/08 860 860 850 852 45,800
2016/06/07 853 863 850 854 29,100
2016/06/06 859 859 844 851 102,500
2016/06/03 859 869 859 867 45,600
2016/06/02 872 872 856 859 97,700
2016/06/01 879 883 873 874 69,300
2016/05/31 870 892 867 875 308,300
2016/05/30 871 879 868 871 66,500
2016/05/27 871 873 865 869 62,700
2016/05/26 874 874 865 868 56,000
2016/05/25 867 873 863 868 68,400
2016/05/24 878 884 860 860 120,000
2016/05/23 880 885 873 878 90,700
2016/05/20 883 883 872 878 71,700
2016/05/19 892 892 880 882 60,600
2016/05/18 896 900 884 892 57,800
2016/05/17 895 899 873 897 75,200
2016/05/16 899 909 890 895 81,700
2016/05/13 901 903 883 887 58,800
2016/05/12 899 915 899 906 34,600
2016/05/11 912 922 903 909 29,100
2016/05/10 899 915 896 898 42,800
2016/05/09 904 907 893 893 21,500
2016/05/06 907 930 891 894 39,800
2016/05/02 900 912 896 897 51,300
2016/04/28 948 952 916 921 51,200
2016/04/27 950 952 940 948 25,600
2016/04/26 957 963 951 951 20,400
2016/04/25 979 979 956 958 37,000
2016/04/22 964 977 962 976 20,200
2016/04/21 957 965 953 964 26,400
2016/04/20 958 960 946 950 23,500
2016/04/19 951 955 936 944 28,500
2016/04/18 927 936 927 930 20,000
2016/04/15 966 972 950 956 22,300
2016/04/14 954 968 952 965 29,000
2016/04/13 932 947 928 943 37,300
2016/04/12 920 938 918 928 63,600
2016/04/11 924 930 908 914 46,700
2016/04/08 910 943 910 931 42,900
2016/04/07 934 948 918 924 36,000
2016/04/06 937 949 926 932 53,700
2016/04/05 984 994 942 943 65,800
2016/04/04 989 1,015 986 995 85,600
2016/04/01 1,023 1,029 980 981 85,000
2016/03/31 1,024 1,044 1,010 1,022 69,500
2016/03/30 1,010 1,043 1,010 1,027 89,100
2016/03/29 1,031 1,033 1,007 1,009 147,800
2016/03/28 1,019 1,061 1,019 1,061 233,800
2016/03/25 1,026 1,028 1,011 1,016 81,900
2016/03/24 1,042 1,045 1,024 1,027 97,200
2016/03/23 1,049 1,063 1,046 1,046 70,900
2016/03/22 1,023 1,064 1,023 1,049 86,900
2016/03/18 1,020 1,038 1,006 1,008 120,700
2016/03/17 1,029 1,044 1,021 1,023 48,900
2016/03/16 1,026 1,041 1,022 1,022 33,200
2016/03/15 1,027 1,041 1,023 1,029 32,400
2016/03/14 1,032 1,041 1,023 1,029 41,200
2016/03/11 1,021 1,030 1,007 1,018 79,400
2016/03/10 999 1,029 989 1,021 83,300
2016/03/09 963 1,005 951 1,001 113,500
2016/03/08 970 979 946 965 59,400
2016/03/07 950 980 950 969 83,300
2016/03/04 922 948 919 946 73,900
2016/03/03 921 935 921 935 65,400
2016/03/02 932 940 924 927 64,100
2016/03/01 915 930 907 921 48,700
2016/02/29 945 948 918 923 67,500
2016/02/26 924 935 920 930 51,900
2016/02/25 914 916 900 913 54,800
2016/02/24 888 915 886 899 62,900
2016/02/23 935 935 887 888 97,700
2016/02/22 913 936 913 931 49,200
2016/02/19 922 929 910 923 49,800
2016/02/18 925 945 918 937 43,500
2016/02/17 925 928 885 899 88,300
2016/02/16 894 953 894 936 94,200
2016/02/15 881 898 880 891 60,900
2016/02/12 859 897 852 852 125,100
2016/02/10 935 949 873 900 216,900
2016/02/09 1,004 1,006 970 970 72,800
2016/02/08 1,001 1,038 1,000 1,030 31,600
2016/02/05 1,013 1,029 1,001 1,020 34,900
2016/02/04 1,033 1,058 1,020 1,023 35,400
2016/02/03 1,051 1,069 1,033 1,052 52,500
2016/02/02 1,060 1,078 1,052 1,054 38,800
2016/02/01 1,070 1,084 1,043 1,082 55,400
2016/01/29 1,039 1,069 1,026 1,063 53,300
2016/01/28 1,036 1,038 1,024 1,029 41,000
2016/01/27 1,033 1,049 1,028 1,047 33,700
2016/01/26 1,030 1,032 1,010 1,012 37,000
2016/01/25 1,048 1,056 1,021 1,047 47,400
2016/01/22 998 1,018 995 1,018 58,000
2016/01/21 1,005 1,030 961 968 134,500
2016/01/20 1,040 1,040 1,013 1,015 58,600
2016/01/19 1,022 1,048 1,018 1,025 44,500
2016/01/18 1,023 1,039 1,006 1,034 68,000
2016/01/15 1,066 1,080 1,044 1,047 82,800
2016/01/14 1,075 1,081 1,044 1,065 77,500
2016/01/13 1,109 1,130 1,084 1,090 103,600
2016/01/12 1,113 1,122 1,090 1,090 69,700
2016/01/08 1,110 1,130 1,096 1,112 98,500
2016/01/07 1,122 1,138 1,108 1,110 87,200
2016/01/06 1,155 1,162 1,120 1,124 73,300
2016/01/05 1,150 1,172 1,144 1,155 66,800
2016/01/04 1,160 1,183 1,153 1,156 41,300

このページの先頭へ