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
2020/12/30 1,586 1,591 1,567 1,568 57,000
2020/12/29 1,575 1,587 1,566 1,587 47,100
2020/12/28 1,575 1,590 1,555 1,572 76,300
2020/12/25 1,568 1,577 1,555 1,570 34,100
2020/12/24 1,567 1,583 1,562 1,568 40,500
2020/12/23 1,566 1,567 1,529 1,557 68,000
2020/12/22 1,600 1,606 1,555 1,562 88,200
2020/12/21 1,630 1,644 1,602 1,605 114,100
2020/12/18 1,547 1,620 1,540 1,618 201,300
2020/12/17 1,522 1,556 1,501 1,547 107,800
2020/12/16 1,549 1,549 1,521 1,526 54,600
2020/12/15 1,551 1,565 1,535 1,535 59,000
2020/12/14 1,550 1,578 1,529 1,534 115,400
2020/12/11 1,518 1,547 1,513 1,542 128,500
2020/12/10 1,470 1,512 1,450 1,502 126,200
2020/12/09 1,452 1,453 1,440 1,440 33,500
2020/12/08 1,423 1,440 1,420 1,440 20,700
2020/12/07 1,445 1,449 1,420 1,433 47,500
2020/12/04 1,450 1,457 1,436 1,445 31,000
2020/12/03 1,412 1,460 1,397 1,460 98,000
2020/12/02 1,430 1,431 1,413 1,415 63,400
2020/12/01 1,426 1,437 1,417 1,424 56,700
2020/11/30 1,456 1,456 1,423 1,426 66,700
2020/11/27 1,437 1,455 1,431 1,450 77,000
2020/11/26 1,444 1,460 1,441 1,453 41,000
2020/11/25 1,498 1,498 1,453 1,454 62,800
2020/11/24 1,498 1,511 1,480 1,484 83,200
2020/11/20 1,459 1,490 1,454 1,473 54,800
2020/11/19 1,449 1,465 1,442 1,459 80,300
2020/11/18 1,438 1,447 1,428 1,443 47,400
2020/11/17 1,469 1,476 1,447 1,459 61,100
2020/11/16 1,523 1,523 1,468 1,470 108,900
2020/11/13 1,549 1,554 1,491 1,525 158,600
2020/11/12 1,530 1,550 1,494 1,515 122,700
2020/11/11 1,488 1,532 1,474 1,530 160,300
2020/11/10 1,505 1,510 1,468 1,474 104,500
2020/11/09 1,499 1,499 1,471 1,499 75,000
2020/11/06 1,470 1,507 1,454 1,471 139,400
2020/11/05 1,428 1,445 1,412 1,444 50,600
2020/11/04 1,415 1,428 1,399 1,424 50,700
2020/11/02 1,393 1,413 1,391 1,398 42,800
2020/10/30 1,426 1,426 1,388 1,393 55,500
2020/10/29 1,409 1,424 1,396 1,418 26,200
2020/10/28 1,434 1,435 1,399 1,427 48,600
2020/10/27 1,400 1,430 1,383 1,430 43,600
2020/10/26 1,389 1,416 1,373 1,412 90,500
2020/10/23 1,403 1,408 1,361 1,389 59,200
2020/10/22 1,436 1,436 1,405 1,408 38,100
2020/10/21 1,452 1,463 1,433 1,436 31,200
2020/10/20 1,470 1,471 1,442 1,442 53,900
2020/10/19 1,405 1,459 1,405 1,459 63,400
2020/10/16 1,408 1,414 1,400 1,403 40,600
2020/10/15 1,418 1,423 1,405 1,416 47,400
2020/10/14 1,437 1,437 1,415 1,425 44,900
2020/10/13 1,460 1,460 1,426 1,437 48,000
2020/10/12 1,480 1,481 1,456 1,457 64,600
2020/10/09 1,470 1,470 1,439 1,454 44,100
2020/10/08 1,483 1,483 1,463 1,469 70,600
2020/10/07 1,453 1,484 1,437 1,463 135,200
2020/10/06 1,449 1,449 1,416 1,423 26,900
2020/10/05 1,425 1,449 1,425 1,441 49,100
2020/10/02 1,435 1,463 1,418 1,424 79,400
2020/09/30 1,483 1,483 1,416 1,416 93,700
2020/09/29 1,481 1,503 1,464 1,488 87,700
2020/09/28 1,481 1,509 1,467 1,501 150,700
2020/09/25 1,465 1,490 1,444 1,478 209,500
2020/09/24 1,497 1,537 1,460 1,481 746,200
2020/09/23 1,330 1,336 1,314 1,317 59,900
2020/09/18 1,325 1,345 1,315 1,344 64,200
2020/09/17 1,320 1,327 1,310 1,327 62,800
2020/09/16 1,333 1,340 1,321 1,330 33,400
2020/09/15 1,330 1,330 1,314 1,326 25,500
2020/09/14 1,323 1,334 1,312 1,326 22,100
2020/09/11 1,321 1,323 1,308 1,316 26,700
2020/09/10 1,319 1,331 1,314 1,320 34,800
2020/09/09 1,304 1,325 1,302 1,304 56,800
2020/09/08 1,306 1,328 1,295 1,328 49,600
2020/09/07 1,320 1,330 1,301 1,306 31,000
2020/09/04 1,317 1,343 1,310 1,318 77,900
2020/09/03 1,289 1,328 1,272 1,327 120,400
2020/09/02 1,239 1,285 1,237 1,275 52,900
2020/09/01 1,250 1,255 1,237 1,239 83,600
2020/08/31 1,248 1,271 1,237 1,241 54,300
2020/08/28 1,278 1,284 1,234 1,252 72,100
2020/08/27 1,296 1,296 1,271 1,278 15,100
2020/08/26 1,292 1,296 1,274 1,287 21,800
2020/08/25 1,283 1,287 1,263 1,287 40,900
2020/08/24 1,284 1,284 1,267 1,267 31,300
2020/08/21 1,300 1,306 1,277 1,288 30,000
2020/08/20 1,298 1,304 1,293 1,300 76,300
2020/08/19 1,282 1,310 1,274 1,300 88,200
2020/08/18 1,267 1,288 1,250 1,285 61,900
2020/08/17 1,245 1,299 1,245 1,271 124,300
2020/08/14 1,219 1,239 1,215 1,234 56,300
2020/08/13 1,200 1,226 1,170 1,221 108,500
2020/08/12 1,221 1,232 1,211 1,230 67,000
2020/08/11 1,201 1,219 1,187 1,215 76,100
2020/08/07 1,200 1,217 1,173 1,196 108,300
2020/08/06 1,145 1,164 1,140 1,164 39,600
2020/08/05 1,174 1,174 1,139 1,141 35,300
2020/08/04 1,139 1,175 1,139 1,174 47,600
2020/08/03 1,115 1,137 1,115 1,133 48,700
2020/07/31 1,155 1,155 1,114 1,115 54,800
2020/07/30 1,168 1,169 1,151 1,163 45,900
2020/07/29 1,171 1,172 1,159 1,167 31,300
2020/07/28 1,185 1,185 1,157 1,168 31,100
2020/07/27 1,151 1,175 1,141 1,175 37,200
2020/07/22 1,173 1,173 1,151 1,151 25,100
2020/07/21 1,169 1,177 1,154 1,170 27,200
2020/07/20 1,173 1,173 1,148 1,160 35,700
2020/07/17 1,154 1,184 1,150 1,180 96,600
2020/07/16 1,151 1,155 1,130 1,139 58,400
2020/07/15 1,136 1,151 1,130 1,147 47,600
2020/07/14 1,116 1,134 1,107 1,132 40,200
2020/07/13 1,086 1,116 1,086 1,116 54,400
2020/07/10 1,097 1,100 1,082 1,083 54,800
2020/07/09 1,103 1,116 1,096 1,103 55,600
2020/07/08 1,105 1,123 1,093 1,106 67,100
2020/07/07 1,119 1,119 1,093 1,104 42,100
2020/07/06 1,092 1,115 1,092 1,113 33,600
2020/07/03 1,095 1,105 1,078 1,086 57,300
2020/07/02 1,118 1,124 1,092 1,094 50,400
2020/07/01 1,130 1,134 1,095 1,099 56,600
2020/06/30 1,160 1,160 1,124 1,125 55,000
2020/06/29 1,175 1,175 1,131 1,136 49,400
2020/06/26 1,179 1,181 1,160 1,175 53,500
2020/06/25 1,150 1,183 1,149 1,149 79,300
2020/06/24 1,240 1,240 1,158 1,158 105,500
2020/06/23 1,200 1,245 1,199 1,221 143,500
2020/06/22 1,127 1,186 1,124 1,183 91,500
2020/06/19 1,137 1,137 1,110 1,115 87,000
2020/06/18 1,137 1,137 1,120 1,134 25,600
2020/06/17 1,147 1,156 1,127 1,136 33,100
2020/06/16 1,106 1,144 1,106 1,143 47,500
2020/06/15 1,119 1,132 1,089 1,089 54,800
2020/06/12 1,098 1,117 1,088 1,111 84,600
2020/06/11 1,163 1,163 1,126 1,128 62,400
2020/06/10 1,183 1,184 1,162 1,164 55,100
2020/06/09 1,159 1,178 1,150 1,178 66,900
2020/06/08 1,142 1,159 1,134 1,143 132,700
2020/06/05 1,130 1,130 1,110 1,115 49,900
2020/06/04 1,097 1,140 1,094 1,135 104,300
2020/06/03 1,085 1,089 1,078 1,089 44,100
2020/06/02 1,077 1,086 1,075 1,078 45,600
2020/06/01 1,073 1,076 1,057 1,076 43,200
2020/05/29 1,085 1,086 1,070 1,071 51,700
2020/05/28 1,089 1,089 1,064 1,083 82,200
2020/05/27 1,087 1,087 1,067 1,076 56,400
2020/05/26 1,065 1,081 1,060 1,076 66,500
2020/05/25 1,048 1,055 1,039 1,055 25,200
2020/05/22 1,049 1,052 1,032 1,032 31,400
2020/05/21 1,046 1,049 1,035 1,048 27,500
2020/05/20 1,030 1,042 1,025 1,039 33,300
2020/05/19 1,037 1,038 1,016 1,024 67,100
2020/05/18 1,032 1,035 1,023 1,030 28,600
2020/05/15 1,049 1,049 1,004 1,025 73,900
2020/05/14 1,063 1,067 1,032 1,032 99,500
2020/05/13 1,090 1,090 1,070 1,081 64,900
2020/05/12 1,100 1,100 1,085 1,090 45,700
2020/05/11 1,089 1,102 1,078 1,098 64,800
2020/05/08 1,070 1,075 1,058 1,075 41,200
2020/05/07 1,067 1,076 1,056 1,058 53,900
2020/05/01 1,070 1,080 1,059 1,070 64,200
2020/04/30 1,076 1,086 1,065 1,065 102,800
2020/04/28 1,075 1,078 1,060 1,072 43,200
2020/04/27 1,075 1,077 1,062 1,071 54,300
2020/04/24 1,075 1,075 1,051 1,068 37,500
2020/04/23 1,051 1,067 1,047 1,067 27,500
2020/04/22 1,057 1,057 1,026 1,042 74,200
2020/04/21 1,066 1,075 1,053 1,069 41,900
2020/04/20 1,076 1,084 1,067 1,071 63,200
2020/04/17 1,073 1,076 1,057 1,066 69,400
2020/04/16 1,071 1,075 1,058 1,073 75,900
2020/04/15 1,072 1,085 1,056 1,070 41,200
2020/04/14 1,075 1,081 1,056 1,072 53,300
2020/04/13 1,085 1,085 1,060 1,075 36,000
2020/04/10 1,091 1,095 1,061 1,081 58,900
2020/04/09 1,092 1,092 1,053 1,081 89,000
2020/04/08 1,092 1,102 1,068 1,098 66,600
2020/04/07 1,074 1,092 1,049 1,081 57,600
2020/04/06 1,036 1,066 1,024 1,058 58,800
2020/04/03 1,035 1,053 1,016 1,037 48,900
2020/04/02 1,028 1,047 1,017 1,031 46,500
2020/04/01 1,086 1,110 1,054 1,056 62,800
2020/03/31 1,107 1,122 1,079 1,096 67,900
2020/03/30 1,160 1,165 1,083 1,109 220,600
2020/03/27 1,216 1,229 1,176 1,220 273,300
2020/03/26 1,146 1,179 1,118 1,171 176,500
2020/03/25 1,166 1,166 1,121 1,150 119,400
2020/03/24 1,080 1,108 1,075 1,108 116,400
2020/03/23 1,029 1,072 1,012 1,061 130,800
2020/03/19 1,030 1,042 1,001 1,013 120,000
2020/03/18 1,036 1,069 1,001 1,003 130,400
2020/03/17 969 1,038 951 1,028 128,700
2020/03/16 977 1,037 977 988 105,800
2020/03/13 979 996 935 969 190,000
2020/03/12 1,061 1,073 1,029 1,039 141,900
2020/03/11 1,099 1,119 1,084 1,084 91,900
2020/03/10 1,047 1,105 1,016 1,100 120,800
2020/03/09 1,125 1,134 1,071 1,077 146,600
2020/03/06 1,185 1,185 1,147 1,149 113,000
2020/03/05 1,217 1,217 1,191 1,191 83,700
2020/03/04 1,150 1,195 1,149 1,190 119,700
2020/03/03 1,225 1,228 1,171 1,171 91,700
2020/03/02 1,145 1,206 1,140 1,196 105,300
2020/02/28 1,183 1,191 1,145 1,151 138,500
2020/02/27 1,246 1,246 1,204 1,209 101,600
2020/02/26 1,220 1,243 1,216 1,242 66,400
2020/02/25 1,222 1,247 1,222 1,230 113,100
2020/02/21 1,271 1,293 1,271 1,282 48,600
2020/02/20 1,280 1,295 1,274 1,274 48,200
2020/02/19 1,297 1,297 1,276 1,276 53,100
2020/02/18 1,303 1,306 1,284 1,285 46,500
2020/02/17 1,297 1,306 1,287 1,304 41,400
2020/02/14 1,321 1,322 1,292 1,296 80,900
2020/02/13 1,342 1,344 1,327 1,330 50,000
2020/02/12 1,360 1,360 1,346 1,347 36,600
2020/02/10 1,350 1,355 1,345 1,353 22,200
2020/02/07 1,361 1,368 1,349 1,354 52,700
2020/02/06 1,356 1,361 1,347 1,347 48,000
2020/02/05 1,346 1,359 1,346 1,351 59,200
2020/02/04 1,318 1,333 1,318 1,330 31,200
2020/02/03 1,319 1,336 1,311 1,326 40,700
2020/01/31 1,346 1,355 1,326 1,326 40,500
2020/01/30 1,357 1,368 1,328 1,345 58,300
2020/01/29 1,337 1,359 1,323 1,356 70,500
2020/01/28 1,336 1,339 1,319 1,332 59,900
2020/01/27 1,332 1,356 1,332 1,340 67,400
2020/01/24 1,351 1,362 1,317 1,362 276,700
2020/01/23 1,374 1,386 1,368 1,374 72,900
2020/01/22 1,385 1,387 1,371 1,371 33,100
2020/01/21 1,355 1,383 1,354 1,380 57,500
2020/01/20 1,363 1,365 1,337 1,353 81,700
2020/01/17 1,384 1,384 1,358 1,358 82,100
2020/01/16 1,395 1,395 1,382 1,382 29,800
2020/01/15 1,390 1,401 1,388 1,397 30,900
2020/01/14 1,395 1,400 1,384 1,398 28,600
2020/01/10 1,396 1,396 1,378 1,391 52,000
2020/01/09 1,399 1,412 1,392 1,401 30,200
2020/01/08 1,408 1,408 1,362 1,378 74,000
2020/01/07 1,412 1,423 1,408 1,418 38,500
2020/01/06 1,390 1,409 1,383 1,399 51,100

このページの先頭へ