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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,021 | 2,077 | 2,021 | 2,053 | 180,900 |
| 2022/12/29 | 1,970 | 1,993 | 1,962 | 1,993 | 64,100 |
| 2022/12/28 | 1,965 | 1,976 | 1,954 | 1,975 | 60,400 |
| 2022/12/27 | 1,938 | 1,968 | 1,933 | 1,960 | 56,800 |
| 2022/12/26 | 1,899 | 1,929 | 1,884 | 1,917 | 68,100 |
| 2022/12/23 | 1,878 | 1,878 | 1,863 | 1,871 | 24,400 |
| 2022/12/22 | 1,882 | 1,896 | 1,869 | 1,895 | 41,400 |
| 2022/12/21 | 1,884 | 1,884 | 1,850 | 1,862 | 45,400 |
| 2022/12/20 | 1,903 | 1,925 | 1,856 | 1,884 | 81,200 |
| 2022/12/19 | 1,903 | 1,917 | 1,903 | 1,903 | 17,000 |
| 2022/12/16 | 1,930 | 1,933 | 1,909 | 1,916 | 46,600 |
| 2022/12/15 | 1,912 | 1,943 | 1,907 | 1,934 | 38,300 |
| 2022/12/14 | 1,921 | 1,922 | 1,898 | 1,909 | 36,000 |
| 2022/12/13 | 1,930 | 1,944 | 1,915 | 1,927 | 42,700 |
| 2022/12/12 | 1,929 | 1,930 | 1,908 | 1,912 | 30,700 |
| 2022/12/09 | 1,939 | 1,946 | 1,907 | 1,915 | 44,600 |
| 2022/12/08 | 1,908 | 1,937 | 1,908 | 1,930 | 94,600 |
| 2022/12/07 | 1,873 | 1,899 | 1,870 | 1,895 | 47,800 |
| 2022/12/06 | 1,853 | 1,908 | 1,853 | 1,895 | 72,200 |
| 2022/12/05 | 1,865 | 1,867 | 1,851 | 1,864 | 34,300 |
| 2022/12/02 | 1,916 | 1,916 | 1,862 | 1,871 | 68,900 |
| 2022/12/01 | 1,937 | 1,939 | 1,907 | 1,909 | 49,800 |
| 2022/11/30 | 1,919 | 1,957 | 1,915 | 1,941 | 95,400 |
| 2022/11/29 | 1,913 | 1,922 | 1,897 | 1,912 | 56,600 |
| 2022/11/28 | 1,970 | 1,970 | 1,905 | 1,920 | 145,700 |
| 2022/11/25 | 1,998 | 2,031 | 1,965 | 1,977 | 151,800 |
| 2022/11/24 | 1,898 | 1,951 | 1,896 | 1,926 | 143,900 |
| 2022/11/22 | 1,840 | 1,864 | 1,836 | 1,858 | 66,600 |
| 2022/11/21 | 1,852 | 1,854 | 1,812 | 1,833 | 57,600 |
| 2022/11/18 | 1,851 | 1,857 | 1,827 | 1,840 | 87,100 |
| 2022/11/17 | 1,813 | 1,848 | 1,809 | 1,843 | 80,700 |
| 2022/11/16 | 1,850 | 1,863 | 1,808 | 1,813 | 121,900 |
| 2022/11/15 | 1,909 | 1,923 | 1,803 | 1,847 | 417,300 |
| 2022/11/14 | 1,972 | 1,982 | 1,945 | 1,949 | 101,400 |
| 2022/11/11 | 2,020 | 2,025 | 1,966 | 1,976 | 143,900 |
| 2022/11/10 | 1,985 | 2,015 | 1,985 | 2,010 | 90,900 |
| 2022/11/09 | 2,026 | 2,026 | 1,983 | 1,986 | 36,300 |
| 2022/11/08 | 1,999 | 2,015 | 1,999 | 2,011 | 49,800 |
| 2022/11/07 | 1,997 | 2,006 | 1,982 | 1,985 | 96,200 |
| 2022/11/04 | 2,045 | 2,055 | 1,984 | 1,996 | 124,500 |
| 2022/11/02 | 2,060 | 2,072 | 2,036 | 2,055 | 102,600 |
| 2022/11/01 | 2,046 | 2,076 | 2,032 | 2,076 | 56,900 |
| 2022/10/31 | 2,033 | 2,049 | 2,018 | 2,046 | 98,800 |
| 2022/10/28 | 2,021 | 2,052 | 2,015 | 2,037 | 171,300 |
| 2022/10/27 | 2,060 | 2,060 | 2,014 | 2,027 | 90,300 |
| 2022/10/26 | 2,035 | 2,080 | 2,035 | 2,067 | 102,400 |
| 2022/10/25 | 2,039 | 2,045 | 2,013 | 2,033 | 115,600 |
| 2022/10/24 | 2,017 | 2,046 | 1,990 | 2,039 | 204,400 |
| 2022/10/21 | 2,020 | 2,039 | 2,003 | 2,019 | 120,000 |
| 2022/10/20 | 2,042 | 2,053 | 2,024 | 2,029 | 140,000 |
| 2022/10/19 | 2,085 | 2,090 | 2,042 | 2,054 | 152,000 |
| 2022/10/18 | 1,989 | 2,065 | 1,975 | 2,052 | 256,000 |
| 2022/10/17 | 1,972 | 1,991 | 1,961 | 1,984 | 62,800 |
| 2022/10/14 | 1,992 | 2,009 | 1,968 | 1,978 | 116,100 |
| 2022/10/13 | 1,977 | 1,989 | 1,966 | 1,968 | 122,800 |
| 2022/10/12 | 1,977 | 1,992 | 1,938 | 1,966 | 228,400 |
| 2022/10/11 | 1,990 | 2,020 | 1,953 | 1,964 | 310,100 |
| 2022/10/07 | 1,885 | 1,968 | 1,885 | 1,959 | 315,200 |
| 2022/10/06 | 1,814 | 1,896 | 1,814 | 1,878 | 174,400 |
| 2022/10/05 | 1,825 | 1,836 | 1,802 | 1,811 | 86,700 |
| 2022/10/04 | 1,780 | 1,836 | 1,780 | 1,827 | 97,700 |
| 2022/10/03 | 1,822 | 1,828 | 1,746 | 1,761 | 256,600 |
| 2022/09/30 | 1,785 | 1,849 | 1,781 | 1,848 | 280,200 |
| 2022/09/29 | 1,779 | 1,831 | 1,766 | 1,802 | 260,900 |
| 2022/09/28 | 1,742 | 1,800 | 1,713 | 1,800 | 526,500 |
| 2022/09/27 | 1,644 | 1,751 | 1,627 | 1,735 | 574,500 |
| 2022/09/26 | 1,593 | 1,593 | 1,565 | 1,570 | 35,900 |
| 2022/09/22 | 1,585 | 1,591 | 1,580 | 1,590 | 25,200 |
| 2022/09/21 | 1,606 | 1,607 | 1,585 | 1,588 | 37,700 |
| 2022/09/20 | 1,603 | 1,624 | 1,603 | 1,620 | 29,300 |
| 2022/09/16 | 1,576 | 1,592 | 1,576 | 1,585 | 19,700 |
| 2022/09/15 | 1,590 | 1,598 | 1,584 | 1,584 | 17,600 |
| 2022/09/14 | 1,597 | 1,604 | 1,588 | 1,588 | 28,000 |
| 2022/09/13 | 1,615 | 1,615 | 1,603 | 1,605 | 11,500 |
| 2022/09/12 | 1,615 | 1,615 | 1,593 | 1,604 | 18,800 |
| 2022/09/09 | 1,600 | 1,608 | 1,595 | 1,603 | 34,300 |
| 2022/09/08 | 1,595 | 1,602 | 1,589 | 1,600 | 27,000 |
| 2022/09/07 | 1,586 | 1,587 | 1,568 | 1,570 | 36,200 |
| 2022/09/06 | 1,600 | 1,600 | 1,587 | 1,588 | 30,900 |
| 2022/09/05 | 1,600 | 1,600 | 1,576 | 1,586 | 32,000 |
| 2022/09/02 | 1,614 | 1,614 | 1,590 | 1,603 | 30,200 |
| 2022/09/01 | 1,615 | 1,615 | 1,601 | 1,601 | 33,200 |
| 2022/08/31 | 1,620 | 1,622 | 1,613 | 1,616 | 10,300 |
| 2022/08/30 | 1,618 | 1,624 | 1,617 | 1,622 | 13,600 |
| 2022/08/29 | 1,616 | 1,619 | 1,605 | 1,607 | 27,500 |
| 2022/08/26 | 1,647 | 1,647 | 1,625 | 1,628 | 13,200 |
| 2022/08/25 | 1,629 | 1,630 | 1,622 | 1,627 | 6,400 |
| 2022/08/24 | 1,621 | 1,629 | 1,616 | 1,624 | 14,900 |
| 2022/08/23 | 1,645 | 1,645 | 1,620 | 1,620 | 22,200 |
| 2022/08/22 | 1,633 | 1,644 | 1,628 | 1,643 | 11,900 |
| 2022/08/19 | 1,647 | 1,647 | 1,636 | 1,640 | 9,300 |
| 2022/08/18 | 1,649 | 1,654 | 1,641 | 1,641 | 16,500 |
| 2022/08/17 | 1,648 | 1,660 | 1,641 | 1,660 | 49,400 |
| 2022/08/16 | 1,629 | 1,650 | 1,620 | 1,637 | 21,800 |
| 2022/08/15 | 1,652 | 1,654 | 1,623 | 1,629 | 26,800 |
| 2022/08/12 | 1,630 | 1,650 | 1,629 | 1,648 | 58,800 |
| 2022/08/10 | 1,622 | 1,622 | 1,599 | 1,620 | 30,600 |
| 2022/08/09 | 1,630 | 1,637 | 1,623 | 1,626 | 27,200 |
| 2022/08/08 | 1,623 | 1,629 | 1,614 | 1,628 | 25,600 |
| 2022/08/05 | 1,613 | 1,628 | 1,608 | 1,628 | 26,800 |
| 2022/08/04 | 1,610 | 1,612 | 1,598 | 1,607 | 18,300 |
| 2022/08/03 | 1,595 | 1,603 | 1,592 | 1,601 | 18,400 |
| 2022/08/02 | 1,625 | 1,625 | 1,596 | 1,596 | 18,200 |
| 2022/08/01 | 1,606 | 1,627 | 1,602 | 1,627 | 19,600 |
| 2022/07/29 | 1,626 | 1,626 | 1,602 | 1,606 | 13,700 |
| 2022/07/28 | 1,626 | 1,629 | 1,606 | 1,627 | 33,600 |
| 2022/07/27 | 1,629 | 1,629 | 1,610 | 1,611 | 19,600 |
| 2022/07/26 | 1,643 | 1,645 | 1,624 | 1,626 | 24,600 |
| 2022/07/25 | 1,628 | 1,643 | 1,625 | 1,643 | 33,500 |
| 2022/07/22 | 1,618 | 1,626 | 1,608 | 1,625 | 35,300 |
| 2022/07/21 | 1,616 | 1,617 | 1,605 | 1,614 | 34,700 |
| 2022/07/20 | 1,608 | 1,608 | 1,596 | 1,605 | 22,100 |
| 2022/07/19 | 1,596 | 1,599 | 1,588 | 1,591 | 16,200 |
| 2022/07/15 | 1,612 | 1,612 | 1,595 | 1,596 | 16,500 |
| 2022/07/14 | 1,599 | 1,612 | 1,591 | 1,611 | 31,300 |
| 2022/07/13 | 1,589 | 1,599 | 1,585 | 1,599 | 25,900 |
| 2022/07/12 | 1,585 | 1,590 | 1,577 | 1,579 | 49,500 |
| 2022/07/11 | 1,569 | 1,593 | 1,569 | 1,588 | 60,500 |
| 2022/07/08 | 1,576 | 1,584 | 1,555 | 1,555 | 84,100 |
| 2022/07/07 | 1,591 | 1,591 | 1,577 | 1,588 | 18,800 |
| 2022/07/06 | 1,589 | 1,589 | 1,575 | 1,578 | 15,600 |
| 2022/07/05 | 1,594 | 1,596 | 1,585 | 1,589 | 27,000 |
| 2022/07/04 | 1,597 | 1,598 | 1,583 | 1,587 | 18,700 |
| 2022/07/01 | 1,590 | 1,593 | 1,567 | 1,573 | 27,100 |
| 2022/06/30 | 1,607 | 1,607 | 1,584 | 1,590 | 19,700 |
| 2022/06/29 | 1,597 | 1,610 | 1,587 | 1,607 | 64,300 |
| 2022/06/28 | 1,586 | 1,600 | 1,581 | 1,600 | 28,900 |
| 2022/06/27 | 1,593 | 1,594 | 1,573 | 1,578 | 26,000 |
| 2022/06/24 | 1,578 | 1,590 | 1,572 | 1,586 | 25,600 |
| 2022/06/23 | 1,578 | 1,589 | 1,570 | 1,571 | 25,900 |
| 2022/06/22 | 1,562 | 1,579 | 1,553 | 1,578 | 56,400 |
| 2022/06/21 | 1,530 | 1,564 | 1,529 | 1,562 | 63,900 |
| 2022/06/20 | 1,528 | 1,531 | 1,501 | 1,510 | 23,100 |
| 2022/06/17 | 1,514 | 1,537 | 1,510 | 1,518 | 97,800 |
| 2022/06/16 | 1,550 | 1,550 | 1,523 | 1,535 | 47,100 |
| 2022/06/15 | 1,554 | 1,562 | 1,536 | 1,537 | 34,200 |
| 2022/06/14 | 1,550 | 1,562 | 1,546 | 1,562 | 41,100 |
| 2022/06/13 | 1,550 | 1,573 | 1,550 | 1,566 | 33,000 |
| 2022/06/10 | 1,563 | 1,565 | 1,554 | 1,563 | 45,200 |
| 2022/06/09 | 1,581 | 1,594 | 1,578 | 1,580 | 27,300 |
| 2022/06/08 | 1,596 | 1,605 | 1,591 | 1,595 | 48,600 |
| 2022/06/07 | 1,603 | 1,603 | 1,585 | 1,594 | 38,700 |
| 2022/06/06 | 1,602 | 1,606 | 1,588 | 1,596 | 38,700 |
| 2022/06/03 | 1,620 | 1,629 | 1,608 | 1,611 | 64,000 |
| 2022/06/02 | 1,600 | 1,619 | 1,595 | 1,615 | 57,800 |
| 2022/06/01 | 1,582 | 1,608 | 1,571 | 1,602 | 84,700 |
| 2022/05/31 | 1,579 | 1,585 | 1,572 | 1,582 | 32,900 |
| 2022/05/30 | 1,593 | 1,593 | 1,571 | 1,579 | 61,600 |
| 2022/05/27 | 1,589 | 1,589 | 1,573 | 1,586 | 41,100 |
| 2022/05/26 | 1,564 | 1,581 | 1,564 | 1,574 | 27,300 |
| 2022/05/25 | 1,582 | 1,584 | 1,564 | 1,564 | 28,200 |
| 2022/05/24 | 1,565 | 1,587 | 1,565 | 1,584 | 73,700 |
| 2022/05/23 | 1,570 | 1,578 | 1,565 | 1,565 | 44,700 |
| 2022/05/20 | 1,556 | 1,570 | 1,550 | 1,569 | 46,100 |
| 2022/05/19 | 1,545 | 1,550 | 1,533 | 1,550 | 44,300 |
| 2022/05/18 | 1,550 | 1,564 | 1,547 | 1,561 | 72,500 |
| 2022/05/17 | 1,521 | 1,548 | 1,518 | 1,547 | 49,100 |
| 2022/05/16 | 1,549 | 1,550 | 1,510 | 1,524 | 52,900 |
| 2022/05/13 | 1,520 | 1,537 | 1,506 | 1,532 | 80,900 |
| 2022/05/12 | 1,491 | 1,516 | 1,485 | 1,497 | 69,900 |
| 2022/05/11 | 1,502 | 1,505 | 1,491 | 1,498 | 32,700 |
| 2022/05/10 | 1,501 | 1,518 | 1,494 | 1,512 | 42,500 |
| 2022/05/09 | 1,507 | 1,513 | 1,495 | 1,505 | 51,000 |
| 2022/05/06 | 1,524 | 1,524 | 1,504 | 1,507 | 52,500 |
| 2022/05/02 | 1,515 | 1,531 | 1,513 | 1,524 | 37,000 |
| 2022/04/28 | 1,496 | 1,524 | 1,494 | 1,520 | 51,000 |
| 2022/04/27 | 1,480 | 1,496 | 1,477 | 1,485 | 60,800 |
| 2022/04/26 | 1,481 | 1,505 | 1,480 | 1,495 | 69,300 |
| 2022/04/25 | 1,470 | 1,476 | 1,466 | 1,469 | 41,000 |
| 2022/04/22 | 1,483 | 1,487 | 1,476 | 1,482 | 36,800 |
| 2022/04/21 | 1,495 | 1,502 | 1,485 | 1,493 | 34,200 |
| 2022/04/20 | 1,490 | 1,495 | 1,480 | 1,484 | 26,700 |
| 2022/04/19 | 1,478 | 1,491 | 1,478 | 1,479 | 22,300 |
| 2022/04/18 | 1,480 | 1,485 | 1,468 | 1,479 | 26,500 |
| 2022/04/15 | 1,490 | 1,498 | 1,484 | 1,484 | 22,000 |
| 2022/04/14 | 1,487 | 1,498 | 1,487 | 1,492 | 28,200 |
| 2022/04/13 | 1,486 | 1,488 | 1,474 | 1,485 | 42,000 |
| 2022/04/12 | 1,478 | 1,485 | 1,468 | 1,469 | 39,200 |
| 2022/04/11 | 1,492 | 1,497 | 1,480 | 1,485 | 43,700 |
| 2022/04/08 | 1,497 | 1,497 | 1,480 | 1,488 | 40,100 |
| 2022/04/07 | 1,502 | 1,507 | 1,490 | 1,495 | 57,400 |
| 2022/04/06 | 1,528 | 1,537 | 1,516 | 1,518 | 58,600 |
| 2022/04/05 | 1,537 | 1,539 | 1,520 | 1,523 | 65,600 |
| 2022/04/04 | 1,521 | 1,534 | 1,521 | 1,534 | 36,100 |
| 2022/04/01 | 1,500 | 1,527 | 1,491 | 1,521 | 63,000 |
| 2022/03/31 | 1,517 | 1,521 | 1,504 | 1,510 | 70,200 |
| 2022/03/30 | 1,516 | 1,530 | 1,497 | 1,517 | 185,400 |
| 2022/03/29 | 1,580 | 1,580 | 1,554 | 1,563 | 308,100 |
| 2022/03/28 | 1,592 | 1,593 | 1,576 | 1,579 | 143,800 |
| 2022/03/25 | 1,589 | 1,593 | 1,576 | 1,585 | 159,200 |
| 2022/03/24 | 1,590 | 1,599 | 1,584 | 1,599 | 75,300 |
| 2022/03/23 | 1,598 | 1,607 | 1,588 | 1,598 | 89,700 |
| 2022/03/22 | 1,601 | 1,603 | 1,574 | 1,588 | 112,200 |
| 2022/03/18 | 1,608 | 1,608 | 1,576 | 1,592 | 232,800 |
| 2022/03/17 | 1,600 | 1,604 | 1,583 | 1,586 | 71,700 |
| 2022/03/16 | 1,596 | 1,596 | 1,576 | 1,586 | 49,400 |
| 2022/03/15 | 1,568 | 1,590 | 1,561 | 1,583 | 45,800 |
| 2022/03/14 | 1,556 | 1,567 | 1,546 | 1,559 | 56,600 |
| 2022/03/11 | 1,552 | 1,564 | 1,549 | 1,555 | 114,700 |
| 2022/03/10 | 1,543 | 1,564 | 1,532 | 1,564 | 71,200 |
| 2022/03/09 | 1,505 | 1,523 | 1,501 | 1,505 | 57,400 |
| 2022/03/08 | 1,522 | 1,535 | 1,500 | 1,505 | 57,900 |
| 2022/03/07 | 1,549 | 1,549 | 1,524 | 1,540 | 71,600 |
| 2022/03/04 | 1,583 | 1,586 | 1,557 | 1,558 | 115,900 |
| 2022/03/03 | 1,589 | 1,600 | 1,581 | 1,587 | 50,500 |
| 2022/03/02 | 1,578 | 1,581 | 1,568 | 1,568 | 55,700 |
| 2022/03/01 | 1,598 | 1,608 | 1,594 | 1,603 | 68,700 |
| 2022/02/28 | 1,570 | 1,592 | 1,563 | 1,587 | 54,500 |
| 2022/02/25 | 1,579 | 1,579 | 1,552 | 1,567 | 70,900 |
| 2022/02/24 | 1,560 | 1,575 | 1,551 | 1,575 | 57,900 |
| 2022/02/22 | 1,578 | 1,587 | 1,564 | 1,564 | 34,300 |
| 2022/02/21 | 1,580 | 1,594 | 1,573 | 1,589 | 23,300 |
| 2022/02/18 | 1,572 | 1,591 | 1,570 | 1,590 | 29,900 |
| 2022/02/17 | 1,590 | 1,591 | 1,575 | 1,589 | 27,400 |
| 2022/02/16 | 1,599 | 1,599 | 1,576 | 1,587 | 42,500 |
| 2022/02/15 | 1,579 | 1,594 | 1,578 | 1,588 | 44,000 |
| 2022/02/14 | 1,550 | 1,577 | 1,530 | 1,573 | 52,000 |
| 2022/02/10 | 1,568 | 1,577 | 1,547 | 1,565 | 84,500 |
| 2022/02/09 | 1,538 | 1,551 | 1,529 | 1,547 | 54,000 |
| 2022/02/08 | 1,532 | 1,532 | 1,522 | 1,526 | 28,100 |
| 2022/02/07 | 1,520 | 1,527 | 1,510 | 1,525 | 28,800 |
| 2022/02/04 | 1,503 | 1,520 | 1,503 | 1,520 | 22,400 |
| 2022/02/03 | 1,519 | 1,522 | 1,503 | 1,503 | 22,800 |
| 2022/02/02 | 1,495 | 1,519 | 1,495 | 1,519 | 28,700 |
| 2022/02/01 | 1,500 | 1,505 | 1,490 | 1,495 | 15,000 |
| 2022/01/31 | 1,486 | 1,498 | 1,483 | 1,498 | 18,300 |
| 2022/01/28 | 1,473 | 1,484 | 1,466 | 1,484 | 40,600 |
| 2022/01/27 | 1,491 | 1,491 | 1,466 | 1,472 | 43,100 |
| 2022/01/26 | 1,503 | 1,503 | 1,486 | 1,487 | 12,900 |
| 2022/01/25 | 1,501 | 1,501 | 1,485 | 1,495 | 22,000 |
| 2022/01/24 | 1,494 | 1,507 | 1,485 | 1,504 | 22,400 |
| 2022/01/21 | 1,473 | 1,484 | 1,464 | 1,481 | 22,400 |
| 2022/01/20 | 1,475 | 1,491 | 1,466 | 1,466 | 37,700 |
| 2022/01/19 | 1,487 | 1,502 | 1,475 | 1,475 | 52,200 |
| 2022/01/18 | 1,516 | 1,517 | 1,491 | 1,491 | 26,300 |
| 2022/01/17 | 1,510 | 1,515 | 1,502 | 1,506 | 15,400 |
| 2022/01/14 | 1,506 | 1,510 | 1,497 | 1,503 | 29,600 |
| 2022/01/13 | 1,515 | 1,515 | 1,506 | 1,506 | 17,200 |
| 2022/01/12 | 1,498 | 1,513 | 1,498 | 1,510 | 21,000 |
| 2022/01/11 | 1,490 | 1,494 | 1,481 | 1,492 | 23,500 |
| 2022/01/07 | 1,500 | 1,511 | 1,490 | 1,490 | 23,400 |
| 2022/01/06 | 1,511 | 1,514 | 1,493 | 1,493 | 27,400 |
| 2022/01/05 | 1,514 | 1,522 | 1,502 | 1,522 | 27,400 |
| 2022/01/04 | 1,514 | 1,514 | 1,502 | 1,502 | 24,500 |