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 |
---|---|---|---|---|---|
2017/12/29 | 2,177 | 2,208 | 2,157 | 2,192 | 145,500 |
2017/12/28 | 2,194 | 2,195 | 2,163 | 2,177 | 147,400 |
2017/12/27 | 2,143 | 2,216 | 2,143 | 2,194 | 417,800 |
2017/12/26 | 2,163 | 2,163 | 2,139 | 2,144 | 66,600 |
2017/12/25 | 2,155 | 2,172 | 2,135 | 2,143 | 215,500 |
2017/12/22 | 2,147 | 2,165 | 2,122 | 2,155 | 231,200 |
2017/12/21 | 2,100 | 2,160 | 2,082 | 2,147 | 410,300 |
2017/12/20 | 2,061 | 2,093 | 2,038 | 2,085 | 326,600 |
2017/12/19 | 2,095 | 2,103 | 1,978 | 2,077 | 987,800 |
2017/12/18 | 1,989 | 2,083 | 1,981 | 2,045 | 349,300 |
2017/12/15 | 1,965 | 1,966 | 1,938 | 1,960 | 140,900 |
2017/12/14 | 1,960 | 1,994 | 1,954 | 1,965 | 113,200 |
2017/12/13 | 1,946 | 1,956 | 1,930 | 1,947 | 106,700 |
2017/12/12 | 1,943 | 1,959 | 1,935 | 1,946 | 91,000 |
2017/12/11 | 1,930 | 1,946 | 1,918 | 1,941 | 141,200 |
2017/12/08 | 1,907 | 1,937 | 1,907 | 1,919 | 117,900 |
2017/12/07 | 1,930 | 1,949 | 1,923 | 1,931 | 99,300 |
2017/12/06 | 1,928 | 1,939 | 1,908 | 1,923 | 136,200 |
2017/12/05 | 1,965 | 1,968 | 1,918 | 1,930 | 173,100 |
2017/12/04 | 2,016 | 2,023 | 1,969 | 1,969 | 138,500 |
2017/12/01 | 2,013 | 2,036 | 1,993 | 2,024 | 250,000 |
2017/11/30 | 1,982 | 1,992 | 1,961 | 1,988 | 68,300 |
2017/11/29 | 2,005 | 2,013 | 1,986 | 1,994 | 92,200 |
2017/11/28 | 2,038 | 2,047 | 2,004 | 2,004 | 79,200 |
2017/11/27 | 2,066 | 2,073 | 2,037 | 2,039 | 123,900 |
2017/11/24 | 2,090 | 2,104 | 2,060 | 2,071 | 87,900 |
2017/11/22 | 2,115 | 2,115 | 2,087 | 2,094 | 105,500 |
2017/11/21 | 2,118 | 2,119 | 2,093 | 2,115 | 145,400 |
2017/11/20 | 2,095 | 2,119 | 2,064 | 2,115 | 194,000 |
2017/11/17 | 2,122 | 2,122 | 2,091 | 2,110 | 181,400 |
2017/11/16 | 2,010 | 2,144 | 2,010 | 2,106 | 436,800 |
2017/11/15 | 2,026 | 2,044 | 2,000 | 2,009 | 187,700 |
2017/11/14 | 2,080 | 2,119 | 2,049 | 2,054 | 209,500 |
2017/11/13 | 2,013 | 2,094 | 2,001 | 2,079 | 313,400 |
2017/11/10 | 1,982 | 2,009 | 1,973 | 1,993 | 139,200 |
2017/11/09 | 2,049 | 2,081 | 2,002 | 2,023 | 284,800 |
2017/11/08 | 2,010 | 2,045 | 2,000 | 2,040 | 310,000 |
2017/11/07 | 2,000 | 2,022 | 1,984 | 2,016 | 153,900 |
2017/11/06 | 2,024 | 2,049 | 2,020 | 2,026 | 211,500 |
2017/11/02 | 2,017 | 2,027 | 1,992 | 2,024 | 194,300 |
2017/11/01 | 1,977 | 2,022 | 1,975 | 1,991 | 278,700 |
2017/10/31 | 1,909 | 1,958 | 1,906 | 1,951 | 170,000 |
2017/10/30 | 1,970 | 1,970 | 1,946 | 1,949 | 381,200 |
2017/10/27 | 1,951 | 1,989 | 1,949 | 1,976 | 165,900 |
2017/10/26 | 1,950 | 1,960 | 1,928 | 1,941 | 144,300 |
2017/10/25 | 1,956 | 1,987 | 1,947 | 1,949 | 266,700 |
2017/10/24 | 1,927 | 1,970 | 1,913 | 1,965 | 246,400 |
2017/10/23 | 1,928 | 1,934 | 1,911 | 1,921 | 166,800 |
2017/10/20 | 1,899 | 1,923 | 1,890 | 1,920 | 166,300 |
2017/10/19 | 1,891 | 1,920 | 1,876 | 1,920 | 169,900 |
2017/10/18 | 1,889 | 1,900 | 1,876 | 1,886 | 106,000 |
2017/10/17 | 1,880 | 1,882 | 1,859 | 1,880 | 82,200 |
2017/10/16 | 1,890 | 1,899 | 1,869 | 1,882 | 138,900 |
2017/10/13 | 1,890 | 1,914 | 1,875 | 1,911 | 168,700 |
2017/10/12 | 1,907 | 1,925 | 1,899 | 1,914 | 189,100 |
2017/10/11 | 1,872 | 1,910 | 1,868 | 1,906 | 256,300 |
2017/10/10 | 1,832 | 1,865 | 1,823 | 1,865 | 229,500 |
2017/10/06 | 1,805 | 1,828 | 1,785 | 1,824 | 171,500 |
2017/10/05 | 1,821 | 1,835 | 1,795 | 1,800 | 107,400 |
2017/10/04 | 1,814 | 1,837 | 1,804 | 1,812 | 135,800 |
2017/10/03 | 1,850 | 1,850 | 1,806 | 1,808 | 189,400 |
2017/10/02 | 1,837 | 1,853 | 1,817 | 1,834 | 187,600 |
2017/09/29 | 1,800 | 1,840 | 1,780 | 1,834 | 257,100 |
2017/09/28 | 1,790 | 1,804 | 1,757 | 1,802 | 225,300 |
2017/09/27 | 1,767 | 1,802 | 1,741 | 1,797 | 284,400 |
2017/09/26 | 1,800 | 1,823 | 1,760 | 1,778 | 744,100 |
2017/09/25 | 1,700 | 1,760 | 1,700 | 1,757 | 243,200 |
2017/09/22 | 1,701 | 1,708 | 1,678 | 1,708 | 186,700 |
2017/09/21 | 1,702 | 1,722 | 1,698 | 1,705 | 115,000 |
2017/09/20 | 1,691 | 1,715 | 1,687 | 1,710 | 127,700 |
2017/09/19 | 1,709 | 1,716 | 1,691 | 1,699 | 130,800 |
2017/09/15 | 1,685 | 1,711 | 1,683 | 1,692 | 147,200 |
2017/09/14 | 1,723 | 1,724 | 1,674 | 1,688 | 265,100 |
2017/09/13 | 1,729 | 1,732 | 1,662 | 1,718 | 399,400 |
2017/09/12 | 1,759 | 1,759 | 1,729 | 1,735 | 85,600 |
2017/09/11 | 1,730 | 1,760 | 1,721 | 1,724 | 81,500 |
2017/09/08 | 1,692 | 1,743 | 1,683 | 1,730 | 243,500 |
2017/09/07 | 1,716 | 1,734 | 1,670 | 1,718 | 384,000 |
2017/09/06 | 1,700 | 1,749 | 1,683 | 1,731 | 233,800 |
2017/09/05 | 1,785 | 1,788 | 1,728 | 1,735 | 263,400 |
2017/09/04 | 1,825 | 1,833 | 1,767 | 1,789 | 143,400 |
2017/09/01 | 1,860 | 1,870 | 1,801 | 1,826 | 213,200 |
2017/08/31 | 1,824 | 1,856 | 1,822 | 1,852 | 188,200 |
2017/08/30 | 1,843 | 1,843 | 1,767 | 1,813 | 269,700 |
2017/08/29 | 1,819 | 1,866 | 1,819 | 1,845 | 113,300 |
2017/08/28 | 1,870 | 1,872 | 1,830 | 1,836 | 100,100 |
2017/08/25 | 1,866 | 1,888 | 1,833 | 1,852 | 158,700 |
2017/08/24 | 1,896 | 1,896 | 1,852 | 1,869 | 164,500 |
2017/08/23 | 1,957 | 1,957 | 1,894 | 1,896 | 168,200 |
2017/08/22 | 1,942 | 1,969 | 1,935 | 1,946 | 148,800 |
2017/08/21 | 1,904 | 1,944 | 1,904 | 1,940 | 202,100 |
2017/08/18 | 1,912 | 1,936 | 1,898 | 1,913 | 98,300 |
2017/08/17 | 1,925 | 1,958 | 1,919 | 1,931 | 118,800 |
2017/08/16 | 1,905 | 1,933 | 1,903 | 1,923 | 223,500 |
2017/08/15 | 1,914 | 1,914 | 1,884 | 1,899 | 164,000 |
2017/08/14 | 1,788 | 1,916 | 1,786 | 1,902 | 455,400 |
2017/08/10 | 1,884 | 1,906 | 1,755 | 1,832 | 1,067,200 |
2017/08/09 | 2,020 | 2,020 | 1,881 | 1,939 | 527,000 |
2017/08/08 | 1,956 | 2,004 | 1,956 | 2,000 | 253,600 |
2017/08/07 | 1,961 | 1,965 | 1,932 | 1,948 | 99,500 |
2017/08/04 | 1,929 | 1,971 | 1,919 | 1,961 | 132,700 |
2017/08/03 | 1,936 | 1,944 | 1,910 | 1,935 | 113,000 |
2017/08/02 | 1,869 | 1,949 | 1,869 | 1,934 | 211,900 |
2017/08/01 | 1,985 | 1,985 | 1,850 | 1,862 | 402,200 |
2017/07/31 | 1,986 | 2,019 | 1,975 | 1,990 | 148,700 |
2017/07/28 | 1,988 | 2,003 | 1,975 | 1,985 | 108,700 |
2017/07/27 | 2,014 | 2,014 | 1,976 | 1,981 | 111,700 |
2017/07/26 | 2,028 | 2,028 | 1,990 | 2,005 | 159,200 |
2017/07/25 | 2,038 | 2,049 | 2,008 | 2,014 | 159,200 |
2017/07/24 | 2,030 | 2,055 | 2,006 | 2,054 | 175,800 |
2017/07/21 | 1,993 | 2,033 | 1,993 | 2,027 | 177,500 |
2017/07/20 | 2,010 | 2,017 | 1,978 | 1,983 | 116,200 |
2017/07/19 | 1,999 | 2,010 | 1,984 | 2,002 | 171,100 |
2017/07/18 | 1,989 | 2,005 | 1,974 | 1,994 | 90,100 |
2017/07/14 | 2,005 | 2,006 | 1,983 | 1,989 | 72,700 |
2017/07/13 | 2,010 | 2,016 | 1,980 | 1,989 | 125,500 |
2017/07/12 | 1,965 | 2,008 | 1,960 | 2,002 | 218,000 |
2017/07/11 | 1,950 | 1,965 | 1,934 | 1,958 | 103,100 |
2017/07/10 | 1,926 | 1,977 | 1,922 | 1,967 | 208,000 |
2017/07/07 | 1,893 | 1,931 | 1,891 | 1,917 | 137,800 |
2017/07/06 | 1,910 | 1,940 | 1,895 | 1,927 | 178,800 |
2017/07/05 | 1,898 | 1,910 | 1,875 | 1,907 | 175,000 |
2017/07/04 | 1,975 | 1,975 | 1,888 | 1,897 | 210,800 |
2017/07/03 | 1,975 | 1,998 | 1,948 | 1,956 | 209,900 |
2017/06/30 | 1,985 | 1,996 | 1,940 | 1,970 | 455,800 |
2017/06/29 | 2,000 | 2,040 | 1,986 | 2,025 | 292,000 |
2017/06/28 | 2,056 | 2,072 | 1,982 | 1,985 | 415,700 |
2017/06/27 | 2,143 | 2,143 | 2,030 | 2,066 | 631,000 |
2017/06/26 | 2,082 | 2,176 | 2,073 | 2,152 | 721,900 |
2017/06/23 | 2,138 | 2,167 | 1,993 | 2,023 | 478,600 |
2017/06/22 | 2,054 | 2,139 | 2,043 | 2,138 | 363,000 |
2017/06/21 | 2,055 | 2,067 | 2,032 | 2,033 | 143,300 |
2017/06/20 | 2,120 | 2,120 | 2,053 | 2,076 | 214,400 |
2017/06/19 | 2,065 | 2,111 | 2,065 | 2,089 | 229,600 |
2017/06/16 | 2,052 | 2,070 | 2,020 | 2,070 | 308,300 |
2017/06/15 | 2,021 | 2,047 | 2,007 | 2,046 | 209,300 |
2017/06/14 | 2,060 | 2,090 | 2,023 | 2,031 | 155,500 |
2017/06/13 | 2,050 | 2,084 | 2,048 | 2,058 | 175,100 |
2017/06/12 | 2,105 | 2,115 | 2,047 | 2,068 | 223,200 |
2017/06/09 | 2,115 | 2,136 | 2,105 | 2,121 | 172,000 |
2017/06/08 | 2,143 | 2,163 | 2,116 | 2,116 | 149,100 |
2017/06/07 | 2,129 | 2,160 | 2,129 | 2,149 | 162,700 |
2017/06/06 | 2,176 | 2,179 | 2,102 | 2,126 | 219,600 |
2017/06/05 | 2,100 | 2,183 | 2,095 | 2,176 | 331,400 |
2017/06/02 | 2,179 | 2,179 | 2,095 | 2,105 | 416,700 |
2017/06/01 | 2,220 | 2,234 | 2,151 | 2,189 | 352,300 |
2017/05/31 | 2,170 | 2,231 | 2,170 | 2,193 | 299,400 |
2017/05/30 | 2,181 | 2,209 | 2,125 | 2,159 | 265,500 |
2017/05/29 | 2,147 | 2,195 | 2,125 | 2,181 | 393,700 |
2017/05/26 | 2,120 | 2,157 | 2,102 | 2,137 | 520,100 |
2017/05/25 | 2,020 | 2,150 | 2,017 | 2,102 | 1,094,700 |
2017/05/24 | 1,998 | 1,998 | 1,959 | 1,966 | 137,300 |
2017/05/23 | 1,985 | 2,020 | 1,979 | 1,984 | 260,500 |
2017/05/22 | 1,965 | 2,007 | 1,960 | 1,979 | 260,300 |
2017/05/19 | 1,960 | 1,985 | 1,954 | 1,958 | 281,700 |
2017/05/18 | 1,880 | 1,953 | 1,876 | 1,946 | 336,100 |
2017/05/17 | 1,880 | 1,916 | 1,878 | 1,911 | 216,900 |
2017/05/16 | 1,888 | 1,904 | 1,865 | 1,875 | 287,800 |
2017/05/15 | 1,860 | 1,905 | 1,838 | 1,887 | 254,400 |
2017/05/12 | 1,900 | 1,916 | 1,868 | 1,900 | 224,700 |
2017/05/11 | 1,910 | 1,937 | 1,892 | 1,917 | 225,600 |
2017/05/10 | 1,910 | 1,933 | 1,900 | 1,916 | 166,900 |
2017/05/09 | 1,900 | 1,926 | 1,889 | 1,916 | 180,400 |
2017/05/08 | 1,850 | 1,918 | 1,847 | 1,888 | 307,500 |
2017/05/02 | 1,806 | 1,830 | 1,803 | 1,820 | 107,800 |
2017/05/01 | 1,825 | 1,828 | 1,796 | 1,810 | 114,800 |
2017/04/28 | 1,820 | 1,839 | 1,809 | 1,837 | 213,200 |
2017/04/27 | 1,803 | 1,823 | 1,798 | 1,819 | 136,800 |
2017/04/26 | 1,805 | 1,813 | 1,797 | 1,803 | 128,400 |
2017/04/25 | 1,776 | 1,802 | 1,762 | 1,796 | 139,600 |
2017/04/24 | 1,797 | 1,807 | 1,769 | 1,797 | 161,700 |
2017/04/21 | 1,790 | 1,790 | 1,766 | 1,779 | 86,500 |
2017/04/20 | 1,784 | 1,794 | 1,757 | 1,771 | 113,300 |
2017/04/19 | 1,729 | 1,790 | 1,727 | 1,787 | 252,100 |
2017/04/18 | 1,720 | 1,755 | 1,709 | 1,735 | 174,400 |
2017/04/17 | 1,650 | 1,729 | 1,615 | 1,720 | 296,500 |
2017/04/14 | 1,655 | 1,680 | 1,640 | 1,648 | 178,900 |
2017/04/13 | 1,610 | 1,654 | 1,605 | 1,645 | 163,000 |
2017/04/12 | 1,649 | 1,659 | 1,605 | 1,630 | 260,000 |
2017/04/11 | 1,746 | 1,748 | 1,673 | 1,683 | 206,700 |
2017/04/10 | 1,755 | 1,774 | 1,715 | 1,759 | 237,800 |
2017/04/07 | 1,698 | 1,749 | 1,685 | 1,739 | 247,100 |
2017/04/06 | 1,709 | 1,718 | 1,690 | 1,700 | 163,200 |
2017/04/05 | 1,694 | 1,730 | 1,688 | 1,721 | 146,700 |
2017/04/04 | 1,720 | 1,737 | 1,695 | 1,699 | 160,900 |
2017/04/03 | 1,720 | 1,739 | 1,707 | 1,720 | 116,300 |
2017/03/31 | 1,710 | 1,752 | 1,709 | 1,723 | 191,500 |
2017/03/30 | 1,726 | 1,746 | 1,710 | 1,710 | 128,900 |
2017/03/29 | 1,750 | 1,750 | 1,684 | 1,734 | 201,900 |
2017/03/28 | 1,756 | 1,779 | 1,754 | 1,769 | 230,500 |
2017/03/27 | 1,808 | 1,808 | 1,745 | 1,746 | 128,400 |
2017/03/24 | 1,766 | 1,815 | 1,766 | 1,810 | 174,700 |
2017/03/23 | 1,808 | 1,810 | 1,743 | 1,766 | 172,900 |
2017/03/22 | 1,830 | 1,853 | 1,797 | 1,802 | 195,700 |
2017/03/21 | 1,784 | 1,878 | 1,784 | 1,864 | 392,400 |
2017/03/17 | 1,756 | 1,786 | 1,756 | 1,778 | 113,000 |
2017/03/16 | 1,733 | 1,786 | 1,719 | 1,779 | 235,000 |
2017/03/15 | 1,762 | 1,762 | 1,712 | 1,722 | 227,700 |
2017/03/14 | 1,766 | 1,808 | 1,766 | 1,771 | 207,800 |
2017/03/13 | 1,739 | 1,770 | 1,725 | 1,766 | 241,300 |
2017/03/10 | 1,732 | 1,750 | 1,718 | 1,744 | 222,400 |
2017/03/09 | 1,689 | 1,730 | 1,681 | 1,723 | 225,800 |
2017/03/08 | 1,655 | 1,700 | 1,653 | 1,692 | 244,500 |
2017/03/07 | 1,670 | 1,682 | 1,654 | 1,655 | 131,700 |
2017/03/06 | 1,636 | 1,683 | 1,626 | 1,664 | 310,900 |
2017/03/03 | 1,614 | 1,654 | 1,610 | 1,641 | 321,700 |
2017/03/02 | 1,599 | 1,627 | 1,589 | 1,614 | 230,400 |
2017/03/01 | 1,584 | 1,598 | 1,569 | 1,594 | 131,400 |
2017/02/28 | 1,572 | 1,591 | 1,563 | 1,578 | 133,800 |
2017/02/27 | 1,560 | 1,576 | 1,525 | 1,571 | 255,800 |
2017/02/24 | 1,578 | 1,640 | 1,522 | 1,576 | 780,900 |
2017/02/23 | 1,500 | 1,513 | 1,484 | 1,512 | 128,300 |
2017/02/22 | 1,450 | 1,519 | 1,446 | 1,510 | 399,300 |
2017/02/21 | 1,430 | 1,448 | 1,421 | 1,442 | 94,500 |
2017/02/20 | 1,444 | 1,465 | 1,440 | 1,458 | 149,300 |
2017/02/17 | 1,417 | 1,457 | 1,409 | 1,428 | 240,100 |
2017/02/16 | 1,425 | 1,434 | 1,415 | 1,421 | 73,100 |
2017/02/15 | 1,430 | 1,434 | 1,416 | 1,421 | 100,700 |
2017/02/14 | 1,455 | 1,455 | 1,422 | 1,425 | 147,100 |
2017/02/13 | 1,404 | 1,464 | 1,404 | 1,456 | 470,500 |
2017/02/10 | 1,297 | 1,398 | 1,295 | 1,398 | 725,600 |
2017/02/09 | 1,275 | 1,292 | 1,265 | 1,280 | 97,900 |
2017/02/08 | 1,283 | 1,288 | 1,273 | 1,280 | 58,100 |
2017/02/07 | 1,287 | 1,287 | 1,277 | 1,284 | 51,100 |
2017/02/06 | 1,285 | 1,299 | 1,280 | 1,296 | 61,000 |
2017/02/03 | 1,274 | 1,286 | 1,271 | 1,271 | 63,500 |
2017/02/02 | 1,289 | 1,294 | 1,271 | 1,272 | 52,300 |
2017/02/01 | 1,277 | 1,283 | 1,270 | 1,280 | 45,600 |
2017/01/31 | 1,276 | 1,297 | 1,268 | 1,287 | 65,800 |
2017/01/30 | 1,281 | 1,293 | 1,275 | 1,276 | 47,500 |
2017/01/27 | 1,276 | 1,286 | 1,269 | 1,278 | 99,500 |
2017/01/26 | 1,260 | 1,286 | 1,258 | 1,282 | 97,300 |
2017/01/25 | 1,237 | 1,268 | 1,237 | 1,250 | 157,200 |
2017/01/24 | 1,261 | 1,268 | 1,251 | 1,256 | 64,100 |
2017/01/23 | 1,269 | 1,272 | 1,261 | 1,262 | 38,700 |
2017/01/20 | 1,270 | 1,281 | 1,268 | 1,270 | 71,500 |
2017/01/19 | 1,259 | 1,288 | 1,259 | 1,282 | 74,100 |
2017/01/18 | 1,253 | 1,268 | 1,246 | 1,262 | 90,600 |
2017/01/17 | 1,287 | 1,288 | 1,260 | 1,260 | 85,400 |
2017/01/16 | 1,297 | 1,307 | 1,286 | 1,287 | 52,300 |
2017/01/13 | 1,302 | 1,320 | 1,299 | 1,308 | 85,100 |
2017/01/12 | 1,314 | 1,314 | 1,297 | 1,305 | 68,000 |
2017/01/11 | 1,309 | 1,317 | 1,308 | 1,314 | 36,800 |
2017/01/10 | 1,311 | 1,324 | 1,307 | 1,311 | 85,100 |
2017/01/06 | 1,310 | 1,313 | 1,299 | 1,307 | 73,100 |
2017/01/05 | 1,299 | 1,321 | 1,296 | 1,316 | 123,600 |
2017/01/04 | 1,278 | 1,300 | 1,278 | 1,298 | 79,600 |