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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,414 | 1,414 | 1,401 | 1,411 | 34,300 |
| 2019/12/27 | 1,415 | 1,415 | 1,402 | 1,408 | 36,100 |
| 2019/12/26 | 1,400 | 1,404 | 1,398 | 1,403 | 36,900 |
| 2019/12/25 | 1,406 | 1,409 | 1,394 | 1,399 | 25,400 |
| 2019/12/24 | 1,410 | 1,415 | 1,402 | 1,410 | 43,200 |
| 2019/12/23 | 1,434 | 1,434 | 1,410 | 1,410 | 23,400 |
| 2019/12/20 | 1,406 | 1,440 | 1,400 | 1,433 | 71,400 |
| 2019/12/19 | 1,394 | 1,406 | 1,391 | 1,406 | 33,500 |
| 2019/12/18 | 1,400 | 1,402 | 1,388 | 1,394 | 36,000 |
| 2019/12/17 | 1,403 | 1,408 | 1,395 | 1,401 | 36,400 |
| 2019/12/16 | 1,411 | 1,415 | 1,391 | 1,396 | 49,100 |
| 2019/12/13 | 1,408 | 1,415 | 1,401 | 1,402 | 65,300 |
| 2019/12/12 | 1,410 | 1,420 | 1,401 | 1,404 | 59,300 |
| 2019/12/11 | 1,430 | 1,430 | 1,404 | 1,410 | 65,800 |
| 2019/12/10 | 1,450 | 1,456 | 1,440 | 1,440 | 39,300 |
| 2019/12/09 | 1,455 | 1,462 | 1,446 | 1,457 | 45,600 |
| 2019/12/06 | 1,465 | 1,473 | 1,439 | 1,442 | 56,600 |
| 2019/12/05 | 1,460 | 1,475 | 1,450 | 1,461 | 46,900 |
| 2019/12/04 | 1,432 | 1,460 | 1,429 | 1,454 | 55,500 |
| 2019/12/03 | 1,421 | 1,437 | 1,410 | 1,432 | 54,300 |
| 2019/12/02 | 1,446 | 1,463 | 1,432 | 1,432 | 60,400 |
| 2019/11/29 | 1,402 | 1,444 | 1,395 | 1,432 | 82,600 |
| 2019/11/28 | 1,413 | 1,413 | 1,388 | 1,393 | 38,300 |
| 2019/11/27 | 1,413 | 1,419 | 1,407 | 1,413 | 25,700 |
| 2019/11/26 | 1,412 | 1,412 | 1,400 | 1,400 | 31,800 |
| 2019/11/25 | 1,424 | 1,424 | 1,401 | 1,406 | 36,700 |
| 2019/11/22 | 1,426 | 1,431 | 1,410 | 1,410 | 44,600 |
| 2019/11/21 | 1,408 | 1,438 | 1,400 | 1,427 | 62,400 |
| 2019/11/20 | 1,465 | 1,470 | 1,411 | 1,412 | 99,100 |
| 2019/11/19 | 1,420 | 1,461 | 1,420 | 1,456 | 109,700 |
| 2019/11/18 | 1,383 | 1,410 | 1,383 | 1,401 | 34,000 |
| 2019/11/15 | 1,361 | 1,393 | 1,361 | 1,381 | 42,400 |
| 2019/11/14 | 1,365 | 1,380 | 1,354 | 1,372 | 47,100 |
| 2019/11/13 | 1,379 | 1,389 | 1,351 | 1,351 | 116,500 |
| 2019/11/12 | 1,410 | 1,443 | 1,410 | 1,437 | 74,600 |
| 2019/11/11 | 1,410 | 1,425 | 1,401 | 1,410 | 33,300 |
| 2019/11/08 | 1,390 | 1,408 | 1,390 | 1,391 | 43,000 |
| 2019/11/07 | 1,377 | 1,386 | 1,353 | 1,383 | 43,200 |
| 2019/11/06 | 1,368 | 1,376 | 1,354 | 1,374 | 59,700 |
| 2019/11/05 | 1,380 | 1,384 | 1,360 | 1,361 | 58,000 |
| 2019/11/01 | 1,369 | 1,369 | 1,346 | 1,354 | 37,000 |
| 2019/10/31 | 1,378 | 1,378 | 1,355 | 1,370 | 23,500 |
| 2019/10/30 | 1,370 | 1,385 | 1,369 | 1,373 | 51,100 |
| 2019/10/29 | 1,347 | 1,377 | 1,345 | 1,359 | 72,500 |
| 2019/10/28 | 1,336 | 1,345 | 1,332 | 1,340 | 34,400 |
| 2019/10/25 | 1,333 | 1,336 | 1,328 | 1,332 | 22,500 |
| 2019/10/24 | 1,326 | 1,342 | 1,323 | 1,338 | 42,300 |
| 2019/10/23 | 1,321 | 1,321 | 1,291 | 1,316 | 104,000 |
| 2019/10/21 | 1,329 | 1,329 | 1,320 | 1,321 | 22,200 |
| 2019/10/18 | 1,339 | 1,357 | 1,319 | 1,322 | 46,000 |
| 2019/10/17 | 1,350 | 1,360 | 1,337 | 1,339 | 24,600 |
| 2019/10/16 | 1,348 | 1,367 | 1,343 | 1,350 | 58,100 |
| 2019/10/15 | 1,344 | 1,347 | 1,338 | 1,345 | 31,600 |
| 2019/10/11 | 1,340 | 1,350 | 1,326 | 1,331 | 64,400 |
| 2019/10/10 | 1,306 | 1,349 | 1,305 | 1,342 | 69,300 |
| 2019/10/09 | 1,315 | 1,320 | 1,307 | 1,310 | 32,800 |
| 2019/10/08 | 1,306 | 1,328 | 1,306 | 1,327 | 44,800 |
| 2019/10/07 | 1,298 | 1,305 | 1,292 | 1,293 | 15,000 |
| 2019/10/04 | 1,292 | 1,298 | 1,283 | 1,292 | 36,500 |
| 2019/10/03 | 1,272 | 1,298 | 1,272 | 1,298 | 34,500 |
| 2019/10/02 | 1,253 | 1,293 | 1,253 | 1,287 | 26,000 |
| 2019/10/01 | 1,279 | 1,290 | 1,271 | 1,273 | 28,900 |
| 2019/09/30 | 1,281 | 1,281 | 1,262 | 1,267 | 41,500 |
| 2019/09/27 | 1,306 | 1,306 | 1,276 | 1,283 | 49,400 |
| 2019/09/26 | 1,318 | 1,325 | 1,310 | 1,315 | 50,200 |
| 2019/09/25 | 1,312 | 1,313 | 1,299 | 1,302 | 34,500 |
| 2019/09/24 | 1,325 | 1,335 | 1,305 | 1,321 | 38,500 |
| 2019/09/20 | 1,301 | 1,325 | 1,301 | 1,323 | 54,100 |
| 2019/09/19 | 1,298 | 1,315 | 1,297 | 1,307 | 30,800 |
| 2019/09/18 | 1,327 | 1,327 | 1,294 | 1,303 | 38,800 |
| 2019/09/17 | 1,334 | 1,340 | 1,323 | 1,328 | 37,300 |
| 2019/09/13 | 1,335 | 1,345 | 1,323 | 1,339 | 55,400 |
| 2019/09/12 | 1,335 | 1,339 | 1,315 | 1,330 | 66,700 |
| 2019/09/11 | 1,276 | 1,320 | 1,266 | 1,320 | 86,300 |
| 2019/09/10 | 1,279 | 1,280 | 1,267 | 1,274 | 39,200 |
| 2019/09/09 | 1,251 | 1,272 | 1,250 | 1,272 | 28,900 |
| 2019/09/06 | 1,253 | 1,257 | 1,245 | 1,248 | 31,900 |
| 2019/09/05 | 1,225 | 1,257 | 1,225 | 1,244 | 38,000 |
| 2019/09/04 | 1,229 | 1,233 | 1,218 | 1,219 | 24,000 |
| 2019/09/03 | 1,221 | 1,236 | 1,218 | 1,236 | 20,500 |
| 2019/09/02 | 1,232 | 1,232 | 1,215 | 1,226 | 23,500 |
| 2019/08/30 | 1,223 | 1,235 | 1,220 | 1,235 | 35,200 |
| 2019/08/29 | 1,215 | 1,215 | 1,200 | 1,212 | 33,900 |
| 2019/08/28 | 1,220 | 1,225 | 1,210 | 1,215 | 18,800 |
| 2019/08/27 | 1,216 | 1,227 | 1,215 | 1,220 | 23,600 |
| 2019/08/26 | 1,213 | 1,213 | 1,202 | 1,203 | 61,800 |
| 2019/08/23 | 1,238 | 1,238 | 1,218 | 1,226 | 37,600 |
| 2019/08/22 | 1,244 | 1,244 | 1,231 | 1,237 | 19,800 |
| 2019/08/21 | 1,245 | 1,253 | 1,230 | 1,236 | 23,500 |
| 2019/08/20 | 1,246 | 1,259 | 1,244 | 1,258 | 23,700 |
| 2019/08/19 | 1,251 | 1,257 | 1,243 | 1,246 | 15,800 |
| 2019/08/16 | 1,238 | 1,253 | 1,224 | 1,250 | 35,900 |
| 2019/08/15 | 1,235 | 1,246 | 1,232 | 1,245 | 29,600 |
| 2019/08/14 | 1,247 | 1,266 | 1,244 | 1,263 | 31,400 |
| 2019/08/13 | 1,207 | 1,250 | 1,205 | 1,247 | 51,600 |
| 2019/08/09 | 1,260 | 1,269 | 1,256 | 1,260 | 45,800 |
| 2019/08/08 | 1,254 | 1,263 | 1,238 | 1,256 | 34,500 |
| 2019/08/07 | 1,265 | 1,266 | 1,252 | 1,257 | 28,300 |
| 2019/08/06 | 1,211 | 1,266 | 1,205 | 1,266 | 82,200 |
| 2019/08/05 | 1,272 | 1,276 | 1,230 | 1,245 | 112,700 |
| 2019/08/02 | 1,296 | 1,298 | 1,267 | 1,272 | 97,800 |
| 2019/08/01 | 1,313 | 1,313 | 1,302 | 1,309 | 20,700 |
| 2019/07/31 | 1,328 | 1,328 | 1,313 | 1,313 | 31,400 |
| 2019/07/30 | 1,325 | 1,338 | 1,319 | 1,338 | 41,100 |
| 2019/07/29 | 1,326 | 1,326 | 1,313 | 1,320 | 27,400 |
| 2019/07/26 | 1,326 | 1,326 | 1,317 | 1,317 | 25,900 |
| 2019/07/25 | 1,322 | 1,327 | 1,320 | 1,323 | 28,400 |
| 2019/07/24 | 1,321 | 1,327 | 1,318 | 1,322 | 30,600 |
| 2019/07/23 | 1,308 | 1,327 | 1,303 | 1,321 | 39,100 |
| 2019/07/22 | 1,287 | 1,309 | 1,281 | 1,309 | 42,000 |
| 2019/07/19 | 1,274 | 1,288 | 1,268 | 1,282 | 48,800 |
| 2019/07/18 | 1,305 | 1,305 | 1,270 | 1,275 | 140,000 |
| 2019/07/17 | 1,318 | 1,318 | 1,305 | 1,310 | 54,500 |
| 2019/07/16 | 1,328 | 1,328 | 1,311 | 1,321 | 48,000 |
| 2019/07/12 | 1,354 | 1,362 | 1,328 | 1,331 | 42,300 |
| 2019/07/11 | 1,331 | 1,365 | 1,331 | 1,341 | 38,400 |
| 2019/07/10 | 1,330 | 1,341 | 1,322 | 1,326 | 43,200 |
| 2019/07/09 | 1,337 | 1,351 | 1,330 | 1,331 | 37,900 |
| 2019/07/08 | 1,359 | 1,359 | 1,336 | 1,336 | 41,500 |
| 2019/07/05 | 1,369 | 1,373 | 1,360 | 1,362 | 29,400 |
| 2019/07/04 | 1,357 | 1,374 | 1,349 | 1,373 | 41,300 |
| 2019/07/03 | 1,330 | 1,361 | 1,329 | 1,354 | 88,100 |
| 2019/07/02 | 1,320 | 1,338 | 1,312 | 1,338 | 50,100 |
| 2019/07/01 | 1,340 | 1,341 | 1,317 | 1,324 | 88,000 |
| 2019/06/28 | 1,331 | 1,344 | 1,316 | 1,321 | 79,700 |
| 2019/06/27 | 1,319 | 1,332 | 1,309 | 1,332 | 43,900 |
| 2019/06/26 | 1,314 | 1,322 | 1,309 | 1,309 | 35,900 |
| 2019/06/25 | 1,314 | 1,324 | 1,312 | 1,322 | 45,400 |
| 2019/06/24 | 1,315 | 1,325 | 1,305 | 1,314 | 39,300 |
| 2019/06/21 | 1,304 | 1,328 | 1,297 | 1,307 | 176,200 |
| 2019/06/20 | 1,300 | 1,309 | 1,296 | 1,304 | 44,100 |
| 2019/06/19 | 1,294 | 1,305 | 1,290 | 1,302 | 53,000 |
| 2019/06/18 | 1,292 | 1,298 | 1,285 | 1,290 | 56,800 |
| 2019/06/17 | 1,301 | 1,301 | 1,290 | 1,291 | 38,500 |
| 2019/06/14 | 1,298 | 1,303 | 1,289 | 1,296 | 27,900 |
| 2019/06/13 | 1,309 | 1,309 | 1,288 | 1,294 | 55,300 |
| 2019/06/12 | 1,314 | 1,320 | 1,306 | 1,313 | 33,800 |
| 2019/06/11 | 1,309 | 1,318 | 1,296 | 1,312 | 28,600 |
| 2019/06/10 | 1,307 | 1,312 | 1,292 | 1,301 | 28,800 |
| 2019/06/07 | 1,287 | 1,297 | 1,273 | 1,297 | 34,400 |
| 2019/06/06 | 1,298 | 1,300 | 1,279 | 1,282 | 40,900 |
| 2019/06/05 | 1,310 | 1,310 | 1,283 | 1,301 | 55,400 |
| 2019/06/04 | 1,305 | 1,307 | 1,270 | 1,288 | 63,700 |
| 2019/06/03 | 1,328 | 1,328 | 1,293 | 1,299 | 46,300 |
| 2019/05/31 | 1,337 | 1,353 | 1,335 | 1,339 | 46,700 |
| 2019/05/30 | 1,355 | 1,355 | 1,341 | 1,348 | 24,100 |
| 2019/05/29 | 1,351 | 1,377 | 1,348 | 1,361 | 52,400 |
| 2019/05/28 | 1,382 | 1,383 | 1,358 | 1,360 | 57,300 |
| 2019/05/27 | 1,391 | 1,400 | 1,383 | 1,384 | 24,500 |
| 2019/05/24 | 1,384 | 1,395 | 1,373 | 1,391 | 49,600 |
| 2019/05/23 | 1,393 | 1,398 | 1,382 | 1,392 | 48,100 |
| 2019/05/22 | 1,417 | 1,417 | 1,396 | 1,396 | 34,800 |
| 2019/05/21 | 1,420 | 1,420 | 1,398 | 1,409 | 40,500 |
| 2019/05/20 | 1,415 | 1,436 | 1,405 | 1,425 | 70,700 |
| 2019/05/17 | 1,420 | 1,434 | 1,407 | 1,421 | 97,600 |
| 2019/05/16 | 1,422 | 1,425 | 1,393 | 1,402 | 74,300 |
| 2019/05/15 | 1,389 | 1,428 | 1,381 | 1,412 | 161,600 |
| 2019/05/14 | 1,250 | 1,388 | 1,249 | 1,386 | 326,000 |
| 2019/05/13 | 1,280 | 1,299 | 1,269 | 1,271 | 94,700 |
| 2019/05/10 | 1,292 | 1,305 | 1,275 | 1,282 | 87,400 |
| 2019/05/09 | 1,305 | 1,305 | 1,283 | 1,293 | 99,700 |
| 2019/05/08 | 1,291 | 1,313 | 1,282 | 1,310 | 131,800 |
| 2019/05/07 | 1,318 | 1,320 | 1,294 | 1,295 | 154,600 |
| 2019/04/26 | 1,330 | 1,330 | 1,310 | 1,318 | 120,500 |
| 2019/04/25 | 1,337 | 1,361 | 1,330 | 1,342 | 97,800 |
| 2019/04/24 | 1,326 | 1,343 | 1,316 | 1,331 | 62,100 |
| 2019/04/23 | 1,341 | 1,344 | 1,316 | 1,318 | 112,000 |
| 2019/04/22 | 1,345 | 1,348 | 1,333 | 1,346 | 68,500 |
| 2019/04/19 | 1,360 | 1,374 | 1,342 | 1,343 | 78,800 |
| 2019/04/18 | 1,355 | 1,366 | 1,339 | 1,343 | 96,700 |
| 2019/04/17 | 1,351 | 1,368 | 1,350 | 1,355 | 58,300 |
| 2019/04/16 | 1,349 | 1,363 | 1,341 | 1,344 | 58,300 |
| 2019/04/15 | 1,351 | 1,367 | 1,338 | 1,352 | 104,000 |
| 2019/04/12 | 1,325 | 1,376 | 1,319 | 1,335 | 240,500 |
| 2019/04/11 | 1,356 | 1,362 | 1,340 | 1,354 | 137,000 |
| 2019/04/10 | 1,374 | 1,374 | 1,348 | 1,357 | 170,500 |
| 2019/04/09 | 1,418 | 1,418 | 1,381 | 1,384 | 192,800 |
| 2019/04/08 | 1,445 | 1,445 | 1,420 | 1,426 | 80,100 |
| 2019/04/05 | 1,438 | 1,455 | 1,433 | 1,443 | 55,500 |
| 2019/04/04 | 1,431 | 1,446 | 1,422 | 1,439 | 40,300 |
| 2019/04/03 | 1,421 | 1,438 | 1,418 | 1,437 | 72,300 |
| 2019/04/02 | 1,448 | 1,458 | 1,426 | 1,437 | 124,600 |
| 2019/04/01 | 1,431 | 1,451 | 1,431 | 1,443 | 93,700 |
| 2019/03/29 | 1,452 | 1,459 | 1,429 | 1,429 | 90,100 |
| 2019/03/28 | 1,460 | 1,462 | 1,434 | 1,445 | 140,500 |
| 2019/03/27 | 1,503 | 1,515 | 1,467 | 1,490 | 189,300 |
| 2019/03/26 | 1,534 | 1,554 | 1,528 | 1,550 | 218,400 |
| 2019/03/25 | 1,530 | 1,531 | 1,495 | 1,520 | 153,200 |
| 2019/03/22 | 1,569 | 1,569 | 1,547 | 1,548 | 143,600 |
| 2019/03/20 | 1,543 | 1,560 | 1,538 | 1,554 | 120,500 |
| 2019/03/19 | 1,539 | 1,547 | 1,525 | 1,533 | 96,300 |
| 2019/03/18 | 1,518 | 1,538 | 1,515 | 1,531 | 114,800 |
| 2019/03/15 | 1,455 | 1,513 | 1,447 | 1,511 | 275,200 |
| 2019/03/14 | 1,448 | 1,700 | 1,425 | 1,445 | 491,900 |
| 2019/03/13 | 1,450 | 1,463 | 1,434 | 1,437 | 95,300 |
| 2019/03/12 | 1,450 | 1,463 | 1,444 | 1,459 | 78,500 |
| 2019/03/11 | 1,437 | 1,441 | 1,423 | 1,441 | 65,600 |
| 2019/03/08 | 1,450 | 1,457 | 1,432 | 1,434 | 130,700 |
| 2019/03/07 | 1,450 | 1,466 | 1,450 | 1,464 | 53,900 |
| 2019/03/06 | 1,465 | 1,468 | 1,449 | 1,460 | 69,900 |
| 2019/03/05 | 1,455 | 1,462 | 1,448 | 1,460 | 48,400 |
| 2019/03/04 | 1,461 | 1,474 | 1,450 | 1,466 | 68,600 |
| 2019/03/01 | 1,425 | 1,448 | 1,415 | 1,447 | 93,600 |
| 2019/02/28 | 1,435 | 1,436 | 1,411 | 1,424 | 153,900 |
| 2019/02/27 | 1,446 | 1,454 | 1,430 | 1,442 | 97,700 |
| 2019/02/26 | 1,455 | 1,456 | 1,433 | 1,446 | 86,000 |
| 2019/02/25 | 1,446 | 1,450 | 1,420 | 1,447 | 155,000 |
| 2019/02/22 | 1,445 | 1,460 | 1,438 | 1,452 | 81,800 |
| 2019/02/21 | 1,472 | 1,472 | 1,454 | 1,466 | 92,200 |
| 2019/02/20 | 1,490 | 1,498 | 1,466 | 1,472 | 60,200 |
| 2019/02/19 | 1,480 | 1,490 | 1,473 | 1,483 | 58,400 |
| 2019/02/18 | 1,498 | 1,504 | 1,470 | 1,476 | 72,800 |
| 2019/02/15 | 1,472 | 1,481 | 1,464 | 1,476 | 65,800 |
| 2019/02/14 | 1,472 | 1,490 | 1,449 | 1,470 | 182,300 |
| 2019/02/13 | 1,496 | 1,503 | 1,460 | 1,475 | 380,800 |
| 2019/02/12 | 1,568 | 1,591 | 1,535 | 1,576 | 130,000 |
| 2019/02/08 | 1,553 | 1,577 | 1,546 | 1,555 | 62,500 |
| 2019/02/07 | 1,588 | 1,588 | 1,547 | 1,569 | 69,000 |
| 2019/02/06 | 1,580 | 1,589 | 1,567 | 1,586 | 33,300 |
| 2019/02/05 | 1,577 | 1,587 | 1,572 | 1,580 | 45,400 |
| 2019/02/04 | 1,552 | 1,573 | 1,552 | 1,567 | 45,400 |
| 2019/02/01 | 1,598 | 1,598 | 1,548 | 1,557 | 56,900 |
| 2019/01/31 | 1,580 | 1,606 | 1,580 | 1,590 | 51,300 |
| 2019/01/30 | 1,590 | 1,593 | 1,569 | 1,575 | 57,300 |
| 2019/01/29 | 1,584 | 1,592 | 1,566 | 1,587 | 46,700 |
| 2019/01/28 | 1,618 | 1,629 | 1,583 | 1,584 | 63,600 |
| 2019/01/25 | 1,575 | 1,623 | 1,563 | 1,607 | 77,600 |
| 2019/01/24 | 1,567 | 1,591 | 1,544 | 1,590 | 49,400 |
| 2019/01/23 | 1,543 | 1,562 | 1,532 | 1,554 | 44,900 |
| 2019/01/22 | 1,559 | 1,573 | 1,559 | 1,562 | 40,000 |
| 2019/01/21 | 1,573 | 1,588 | 1,562 | 1,579 | 49,700 |
| 2019/01/18 | 1,563 | 1,575 | 1,551 | 1,563 | 63,500 |
| 2019/01/17 | 1,534 | 1,564 | 1,527 | 1,558 | 54,900 |
| 2019/01/16 | 1,534 | 1,538 | 1,521 | 1,531 | 39,400 |
| 2019/01/15 | 1,512 | 1,544 | 1,504 | 1,534 | 47,300 |
| 2019/01/11 | 1,513 | 1,558 | 1,512 | 1,516 | 79,000 |
| 2019/01/10 | 1,505 | 1,524 | 1,495 | 1,510 | 83,300 |
| 2019/01/09 | 1,478 | 1,530 | 1,478 | 1,505 | 100,800 |
| 2019/01/08 | 1,455 | 1,479 | 1,449 | 1,463 | 49,300 |
| 2019/01/07 | 1,423 | 1,455 | 1,416 | 1,445 | 109,900 |
| 2019/01/04 | 1,393 | 1,415 | 1,365 | 1,409 | 78,400 |