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
2021/12/30 1,508 1,509 1,499 1,501 11,300
2021/12/29 1,500 1,513 1,500 1,513 20,500
2021/12/28 1,498 1,500 1,483 1,500 29,200
2021/12/27 1,472 1,480 1,466 1,476 26,900
2021/12/24 1,471 1,472 1,462 1,463 27,900
2021/12/23 1,480 1,480 1,466 1,466 14,800
2021/12/22 1,470 1,476 1,464 1,464 18,700
2021/12/21 1,476 1,480 1,464 1,469 29,900
2021/12/20 1,489 1,492 1,459 1,459 36,100
2021/12/17 1,498 1,507 1,491 1,498 27,000
2021/12/16 1,495 1,508 1,495 1,508 18,900
2021/12/15 1,510 1,517 1,494 1,495 23,400
2021/12/14 1,508 1,511 1,501 1,511 27,900
2021/12/13 1,529 1,529 1,506 1,508 24,200
2021/12/10 1,511 1,521 1,503 1,514 33,600
2021/12/09 1,500 1,519 1,500 1,514 23,100
2021/12/08 1,534 1,534 1,500 1,500 44,900
2021/12/07 1,517 1,537 1,508 1,534 37,400
2021/12/06 1,507 1,515 1,499 1,508 33,800
2021/12/03 1,485 1,504 1,482 1,504 37,300
2021/12/02 1,470 1,480 1,465 1,465 56,200
2021/12/01 1,431 1,477 1,431 1,465 63,200
2021/11/30 1,460 1,475 1,429 1,429 46,700
2021/11/29 1,456 1,473 1,439 1,449 55,800
2021/11/26 1,501 1,501 1,475 1,478 39,600
2021/11/25 1,501 1,505 1,495 1,495 15,400
2021/11/24 1,510 1,519 1,492 1,501 30,900
2021/11/22 1,499 1,512 1,497 1,512 17,400
2021/11/19 1,496 1,500 1,487 1,494 26,600
2021/11/18 1,512 1,517 1,495 1,501 36,200
2021/11/17 1,537 1,538 1,512 1,512 34,400
2021/11/16 1,530 1,545 1,527 1,528 41,300
2021/11/15 1,537 1,538 1,507 1,525 49,900
2021/11/12 1,493 1,521 1,490 1,506 45,300
2021/11/11 1,549 1,549 1,530 1,530 27,200
2021/11/10 1,552 1,561 1,540 1,545 51,400
2021/11/09 1,536 1,567 1,523 1,552 59,500
2021/11/08 1,551 1,553 1,534 1,536 32,100
2021/11/05 1,553 1,563 1,535 1,540 56,700
2021/11/04 1,525 1,593 1,517 1,593 102,100
2021/11/02 1,506 1,524 1,502 1,523 47,000
2021/11/01 1,500 1,506 1,494 1,504 38,800
2021/10/29 1,497 1,499 1,487 1,499 25,300
2021/10/28 1,480 1,497 1,471 1,497 35,000
2021/10/27 1,486 1,486 1,476 1,481 11,200
2021/10/26 1,486 1,486 1,477 1,482 14,200
2021/10/25 1,476 1,485 1,470 1,470 18,200
2021/10/22 1,479 1,489 1,470 1,481 30,300
2021/10/21 1,492 1,497 1,476 1,476 16,000
2021/10/20 1,496 1,501 1,496 1,499 19,400
2021/10/19 1,487 1,499 1,481 1,496 17,100
2021/10/18 1,505 1,505 1,477 1,482 45,900
2021/10/15 1,490 1,505 1,490 1,505 21,800
2021/10/14 1,482 1,488 1,477 1,484 15,600
2021/10/13 1,480 1,490 1,480 1,482 20,000
2021/10/12 1,500 1,500 1,484 1,488 19,400
2021/10/11 1,494 1,500 1,490 1,500 18,400
2021/10/08 1,481 1,492 1,474 1,487 32,300
2021/10/07 1,466 1,480 1,457 1,457 30,200
2021/10/06 1,469 1,489 1,461 1,461 47,500
2021/10/05 1,480 1,494 1,466 1,468 53,500
2021/10/04 1,508 1,508 1,485 1,487 24,900
2021/10/01 1,495 1,503 1,480 1,489 43,300
2021/09/30 1,512 1,523 1,502 1,505 38,200
2021/09/29 1,502 1,508 1,492 1,506 66,100
2021/09/28 1,531 1,550 1,526 1,538 110,200
2021/09/27 1,526 1,526 1,500 1,506 32,200
2021/09/24 1,499 1,514 1,492 1,514 40,400
2021/09/22 1,498 1,501 1,479 1,479 25,700
2021/09/21 1,480 1,504 1,474 1,498 51,100
2021/09/17 1,515 1,516 1,495 1,495 59,900
2021/09/16 1,518 1,520 1,498 1,514 36,700
2021/09/15 1,532 1,534 1,516 1,519 41,000
2021/09/14 1,524 1,539 1,511 1,539 59,100
2021/09/13 1,501 1,520 1,496 1,520 47,400
2021/09/10 1,486 1,508 1,483 1,508 49,300
2021/09/09 1,501 1,503 1,482 1,488 34,200
2021/09/08 1,503 1,510 1,501 1,508 35,300
2021/09/07 1,496 1,512 1,493 1,504 51,900
2021/09/06 1,484 1,491 1,481 1,491 25,400
2021/09/03 1,484 1,485 1,475 1,477 35,400
2021/09/02 1,472 1,484 1,471 1,484 33,100
2021/09/01 1,460 1,467 1,454 1,467 23,800
2021/08/31 1,462 1,467 1,454 1,455 28,600
2021/08/30 1,462 1,471 1,451 1,471 24,200
2021/08/27 1,457 1,457 1,441 1,445 16,600
2021/08/26 1,454 1,458 1,443 1,458 20,400
2021/08/25 1,445 1,454 1,440 1,445 26,800
2021/08/24 1,435 1,440 1,434 1,439 21,100
2021/08/23 1,419 1,430 1,414 1,423 33,100
2021/08/20 1,424 1,429 1,406 1,410 59,400
2021/08/19 1,431 1,438 1,420 1,420 29,700
2021/08/18 1,426 1,444 1,426 1,431 33,700
2021/08/17 1,446 1,448 1,426 1,426 43,400
2021/08/16 1,457 1,457 1,441 1,443 37,000
2021/08/13 1,448 1,457 1,440 1,457 27,500
2021/08/12 1,452 1,456 1,440 1,448 23,600
2021/08/11 1,456 1,465 1,432 1,448 71,800
2021/08/10 1,463 1,466 1,451 1,451 39,400
2021/08/06 1,446 1,469 1,446 1,457 26,300
2021/08/05 1,456 1,456 1,443 1,444 44,000
2021/08/04 1,473 1,473 1,456 1,456 20,500
2021/08/03 1,477 1,477 1,465 1,473 9,200
2021/08/02 1,460 1,477 1,458 1,477 25,800
2021/07/30 1,465 1,465 1,450 1,450 25,100
2021/07/29 1,477 1,477 1,462 1,468 26,700
2021/07/28 1,476 1,484 1,473 1,480 19,000
2021/07/27 1,480 1,486 1,470 1,482 28,700
2021/07/26 1,473 1,474 1,455 1,466 32,700
2021/07/21 1,461 1,466 1,447 1,447 37,100
2021/07/20 1,460 1,463 1,443 1,445 55,900
2021/07/19 1,475 1,475 1,460 1,464 24,600
2021/07/16 1,476 1,484 1,473 1,476 19,200
2021/07/15 1,495 1,497 1,476 1,478 24,400
2021/07/14 1,501 1,507 1,488 1,493 27,500
2021/07/13 1,495 1,516 1,494 1,510 55,200
2021/07/12 1,497 1,497 1,474 1,493 50,000
2021/07/09 1,455 1,483 1,448 1,476 82,100
2021/07/08 1,470 1,477 1,453 1,453 43,600
2021/07/07 1,482 1,482 1,470 1,470 25,600
2021/07/06 1,490 1,490 1,481 1,488 19,100
2021/07/05 1,494 1,498 1,486 1,486 27,400
2021/07/02 1,476 1,494 1,469 1,491 33,300
2021/07/01 1,479 1,482 1,464 1,464 33,800
2021/06/30 1,477 1,492 1,476 1,476 45,500
2021/06/29 1,470 1,474 1,463 1,470 31,400
2021/06/28 1,455 1,470 1,452 1,470 30,500
2021/06/25 1,450 1,457 1,448 1,451 29,000
2021/06/24 1,450 1,452 1,443 1,446 40,100
2021/06/23 1,465 1,471 1,443 1,444 26,900
2021/06/22 1,460 1,481 1,460 1,463 68,800
2021/06/21 1,435 1,448 1,428 1,439 61,400
2021/06/18 1,483 1,483 1,446 1,446 86,500
2021/06/17 1,466 1,484 1,466 1,472 42,400
2021/06/16 1,463 1,476 1,460 1,472 29,200
2021/06/15 1,455 1,464 1,445 1,459 47,500
2021/06/14 1,479 1,484 1,455 1,460 40,700
2021/06/11 1,454 1,479 1,453 1,479 71,900
2021/06/10 1,461 1,465 1,448 1,460 39,300
2021/06/09 1,460 1,473 1,456 1,460 38,700
2021/06/08 1,439 1,457 1,438 1,453 44,900
2021/06/07 1,428 1,440 1,428 1,438 41,600
2021/06/04 1,434 1,440 1,423 1,427 36,400
2021/06/03 1,432 1,436 1,423 1,429 29,400
2021/06/02 1,436 1,439 1,420 1,429 28,200
2021/06/01 1,436 1,459 1,419 1,437 56,500
2021/05/31 1,453 1,453 1,432 1,436 53,200
2021/05/28 1,463 1,467 1,451 1,457 32,500
2021/05/27 1,453 1,459 1,446 1,447 45,000
2021/05/26 1,465 1,465 1,444 1,459 50,000
2021/05/25 1,478 1,478 1,461 1,463 26,800
2021/05/24 1,477 1,485 1,464 1,478 19,800
2021/05/21 1,482 1,482 1,463 1,468 34,000
2021/05/20 1,467 1,482 1,465 1,474 34,500
2021/05/19 1,464 1,477 1,461 1,466 39,600
2021/05/18 1,486 1,486 1,465 1,471 52,200
2021/05/17 1,500 1,521 1,486 1,486 77,400
2021/05/14 1,480 1,505 1,478 1,498 50,900
2021/05/13 1,480 1,484 1,464 1,467 76,200
2021/05/12 1,505 1,524 1,486 1,504 58,700
2021/05/11 1,519 1,519 1,497 1,504 49,600
2021/05/10 1,511 1,522 1,503 1,521 39,200
2021/05/07 1,485 1,505 1,484 1,504 38,100
2021/05/06 1,478 1,504 1,476 1,481 57,600
2021/04/30 1,478 1,485 1,472 1,475 44,600
2021/04/28 1,494 1,494 1,473 1,475 46,700
2021/04/27 1,481 1,493 1,477 1,485 45,200
2021/04/26 1,507 1,507 1,476 1,476 64,900
2021/04/23 1,526 1,526 1,507 1,507 40,300
2021/04/22 1,548 1,548 1,523 1,526 46,400
2021/04/21 1,527 1,533 1,514 1,532 106,800
2021/04/20 1,548 1,568 1,540 1,553 76,600
2021/04/19 1,564 1,565 1,549 1,565 37,200
2021/04/16 1,552 1,567 1,547 1,564 30,200
2021/04/15 1,539 1,555 1,539 1,555 30,100
2021/04/14 1,562 1,562 1,527 1,539 78,500
2021/04/13 1,554 1,587 1,554 1,569 98,700
2021/04/12 1,562 1,562 1,547 1,556 31,700
2021/04/09 1,535 1,548 1,527 1,542 67,600
2021/04/08 1,531 1,539 1,518 1,524 53,300
2021/04/07 1,530 1,546 1,530 1,546 38,100
2021/04/06 1,539 1,559 1,527 1,532 72,100
2021/04/05 1,527 1,545 1,521 1,544 42,800
2021/04/02 1,547 1,547 1,513 1,515 57,700
2021/04/01 1,552 1,555 1,535 1,536 66,800
2021/03/31 1,581 1,584 1,535 1,535 101,000
2021/03/30 1,600 1,600 1,561 1,589 253,700
2021/03/29 1,650 1,651 1,626 1,644 346,300
2021/03/26 1,624 1,648 1,613 1,646 218,600
2021/03/25 1,600 1,616 1,598 1,603 130,900
2021/03/24 1,610 1,612 1,578 1,595 160,100
2021/03/23 1,640 1,643 1,618 1,618 105,300
2021/03/22 1,641 1,660 1,634 1,643 136,200
2021/03/19 1,638 1,661 1,624 1,647 279,600
2021/03/18 1,657 1,659 1,636 1,644 125,600
2021/03/17 1,648 1,662 1,645 1,659 59,600
2021/03/16 1,636 1,659 1,631 1,659 107,900
2021/03/15 1,605 1,640 1,605 1,637 150,000
2021/03/12 1,586 1,598 1,571 1,595 138,000
2021/03/11 1,600 1,609 1,582 1,590 145,600
2021/03/10 1,575 1,609 1,570 1,609 192,500
2021/03/09 1,550 1,571 1,539 1,570 129,400
2021/03/08 1,568 1,572 1,539 1,539 145,400
2021/03/05 1,528 1,552 1,524 1,552 89,400
2021/03/04 1,523 1,536 1,512 1,529 75,200
2021/03/03 1,550 1,550 1,525 1,532 69,100
2021/03/02 1,530 1,555 1,514 1,555 104,300
2021/03/01 1,500 1,512 1,493 1,512 65,900
2021/02/26 1,500 1,506 1,486 1,489 117,000
2021/02/25 1,517 1,521 1,504 1,504 61,700
2021/02/24 1,531 1,531 1,500 1,501 112,000
2021/02/22 1,542 1,555 1,535 1,535 72,000
2021/02/19 1,540 1,542 1,501 1,541 122,400
2021/02/18 1,557 1,566 1,535 1,537 96,500
2021/02/17 1,545 1,558 1,535 1,557 95,600
2021/02/16 1,555 1,559 1,540 1,547 99,500
2021/02/15 1,568 1,571 1,555 1,557 94,900
2021/02/12 1,569 1,570 1,540 1,551 155,800
2021/02/10 1,578 1,582 1,542 1,569 289,200
2021/02/09 1,685 1,692 1,639 1,665 152,200
2021/02/08 1,650 1,680 1,648 1,677 114,400
2021/02/05 1,625 1,647 1,620 1,638 89,500
2021/02/04 1,585 1,623 1,581 1,620 68,000
2021/02/03 1,580 1,590 1,570 1,590 38,900
2021/02/02 1,559 1,596 1,553 1,574 52,200
2021/02/01 1,550 1,570 1,550 1,559 51,800
2021/01/29 1,608 1,611 1,550 1,553 123,000
2021/01/28 1,600 1,604 1,581 1,604 94,500
2021/01/27 1,641 1,641 1,608 1,609 60,900
2021/01/26 1,650 1,650 1,624 1,635 63,300
2021/01/25 1,628 1,646 1,622 1,644 88,800
2021/01/22 1,616 1,622 1,596 1,618 102,400
2021/01/21 1,646 1,648 1,619 1,627 91,500
2021/01/20 1,651 1,651 1,617 1,641 54,300
2021/01/19 1,631 1,655 1,616 1,638 78,200
2021/01/18 1,642 1,643 1,610 1,630 81,200
2021/01/15 1,633 1,658 1,622 1,648 112,700
2021/01/14 1,605 1,635 1,596 1,625 70,500
2021/01/13 1,603 1,608 1,592 1,604 57,500
2021/01/12 1,590 1,603 1,581 1,600 71,700
2021/01/08 1,564 1,585 1,557 1,585 93,400
2021/01/07 1,568 1,578 1,556 1,571 61,200
2021/01/06 1,560 1,567 1,535 1,548 64,400
2021/01/05 1,555 1,570 1,545 1,560 45,200
2021/01/04 1,570 1,573 1,553 1,556 43,300

このページの先頭へ