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
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

このページの先頭へ