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
2023/12/29 2,735 2,787 2,731 2,767 61,500
2023/12/28 2,780 2,782 2,721 2,746 68,300
2023/12/27 2,733 2,775 2,708 2,767 97,400
2023/12/26 2,647 2,711 2,640 2,706 111,400
2023/12/25 2,650 2,669 2,612 2,612 41,200
2023/12/22 2,595 2,654 2,585 2,642 63,100
2023/12/21 2,639 2,645 2,590 2,590 65,200
2023/12/20 2,668 2,674 2,635 2,640 76,500
2023/12/19 2,635 2,668 2,613 2,668 101,900
2023/12/18 2,631 2,643 2,588 2,629 89,300
2023/12/15 2,630 2,669 2,602 2,657 125,800
2023/12/14 2,645 2,675 2,603 2,633 59,000
2023/12/13 2,619 2,650 2,608 2,620 73,500
2023/12/12 2,591 2,600 2,557 2,599 64,000
2023/12/11 2,519 2,577 2,519 2,577 70,100
2023/12/08 2,548 2,550 2,475 2,485 71,100
2023/12/07 2,570 2,570 2,537 2,540 39,300
2023/12/06 2,494 2,574 2,485 2,572 74,100
2023/12/05 2,552 2,561 2,471 2,471 127,700
2023/12/04 2,545 2,599 2,532 2,576 65,900
2023/12/01 2,588 2,607 2,555 2,568 77,500
2023/11/30 2,530 2,582 2,522 2,577 115,100
2023/11/29 2,470 2,538 2,465 2,532 97,200
2023/11/28 2,425 2,473 2,425 2,464 62,600
2023/11/27 2,446 2,446 2,406 2,420 34,900
2023/11/24 2,411 2,431 2,400 2,419 38,200
2023/11/22 2,395 2,405 2,377 2,397 26,700
2023/11/21 2,410 2,418 2,383 2,395 44,100
2023/11/20 2,450 2,462 2,393 2,393 69,700
2023/11/17 2,348 2,427 2,345 2,427 108,700
2023/11/16 2,360 2,384 2,351 2,351 63,800
2023/11/15 2,416 2,416 2,327 2,370 150,300
2023/11/14 2,367 2,410 2,367 2,399 106,200
2023/11/13 2,424 2,424 2,334 2,357 262,900
2023/11/10 2,494 2,498 2,438 2,491 86,100
2023/11/09 2,435 2,480 2,403 2,480 115,200
2023/11/08 2,457 2,463 2,402 2,406 80,000
2023/11/07 2,497 2,502 2,455 2,457 53,600
2023/11/06 2,520 2,520 2,473 2,492 98,500
2023/11/02 2,522 2,559 2,480 2,480 76,400
2023/11/01 2,579 2,585 2,522 2,522 89,700
2023/10/31 2,541 2,560 2,506 2,547 105,700
2023/10/30 2,585 2,592 2,500 2,528 98,800
2023/10/27 2,554 2,587 2,524 2,584 95,000
2023/10/26 2,548 2,579 2,530 2,554 94,500
2023/10/25 2,540 2,584 2,537 2,554 157,700
2023/10/24 2,479 2,536 2,421 2,529 172,700
2023/10/23 2,428 2,450 2,413 2,443 105,100
2023/10/20 2,412 2,431 2,366 2,417 126,400
2023/10/19 2,450 2,528 2,405 2,431 355,100
2023/10/18 2,499 2,500 2,365 2,463 943,500
2023/10/17 2,306 2,313 2,244 2,259 56,400
2023/10/16 2,306 2,330 2,260 2,272 86,000
2023/10/13 2,384 2,392 2,330 2,341 74,500
2023/10/12 2,420 2,422 2,404 2,412 51,600
2023/10/11 2,406 2,430 2,385 2,411 66,300
2023/10/10 2,388 2,410 2,379 2,402 77,500
2023/10/06 2,365 2,386 2,351 2,368 52,900
2023/10/05 2,335 2,386 2,335 2,350 77,900
2023/10/04 2,324 2,352 2,284 2,311 157,700
2023/10/03 2,444 2,444 2,382 2,384 43,800
2023/10/02 2,479 2,523 2,445 2,445 48,300
2023/09/29 2,549 2,583 2,486 2,500 61,000
2023/09/28 2,556 2,571 2,511 2,530 51,100
2023/09/27 2,570 2,594 2,533 2,583 87,700
2023/09/26 2,619 2,619 2,567 2,593 62,800
2023/09/25 2,563 2,635 2,554 2,620 61,100
2023/09/22 2,534 2,579 2,515 2,561 72,200
2023/09/21 2,626 2,626 2,544 2,551 80,700
2023/09/20 2,600 2,644 2,587 2,625 111,700
2023/09/19 2,584 2,596 2,547 2,596 51,100
2023/09/15 2,610 2,627 2,569 2,599 91,200
2023/09/14 2,594 2,614 2,573 2,609 52,600
2023/09/13 2,630 2,630 2,550 2,577 111,300
2023/09/12 2,660 2,671 2,619 2,639 54,700
2023/09/11 2,645 2,677 2,626 2,644 80,900
2023/09/08 2,621 2,670 2,621 2,640 63,500
2023/09/07 2,604 2,647 2,598 2,632 67,900
2023/09/06 2,636 2,660 2,630 2,635 56,000
2023/09/05 2,670 2,678 2,630 2,652 73,800
2023/09/04 2,630 2,677 2,619 2,673 77,000
2023/09/01 2,610 2,669 2,610 2,650 116,900
2023/08/31 2,571 2,613 2,544 2,610 88,100
2023/08/30 2,583 2,587 2,568 2,575 62,700
2023/08/29 2,535 2,570 2,521 2,561 82,000
2023/08/28 2,458 2,513 2,450 2,507 72,700
2023/08/25 2,414 2,452 2,401 2,446 39,400
2023/08/24 2,470 2,470 2,430 2,430 27,400
2023/08/23 2,444 2,483 2,434 2,469 33,800
2023/08/22 2,410 2,471 2,395 2,453 100,000
2023/08/21 2,397 2,418 2,369 2,408 72,000
2023/08/18 2,349 2,370 2,337 2,359 68,900
2023/08/17 2,424 2,430 2,353 2,387 119,300
2023/08/16 2,367 2,421 2,367 2,403 58,000
2023/08/15 2,353 2,408 2,348 2,403 70,900
2023/08/14 2,408 2,429 2,329 2,345 128,100
2023/08/10 2,441 2,495 2,393 2,408 214,600
2023/08/09 2,418 2,473 2,369 2,427 418,400
2023/08/08 2,225 2,248 2,201 2,219 63,300
2023/08/07 2,184 2,223 2,173 2,223 55,300
2023/08/04 2,197 2,232 2,189 2,206 60,600
2023/08/03 2,250 2,250 2,204 2,212 64,200
2023/08/02 2,237 2,273 2,235 2,269 66,800
2023/08/01 2,240 2,256 2,222 2,250 64,100
2023/07/31 2,236 2,252 2,221 2,237 72,700
2023/07/28 2,189 2,211 2,181 2,210 79,800
2023/07/27 2,156 2,193 2,114 2,189 66,800
2023/07/26 2,170 2,170 2,121 2,154 76,300
2023/07/25 2,160 2,182 2,155 2,172 52,900
2023/07/24 2,134 2,151 2,125 2,148 52,600
2023/07/21 2,097 2,115 2,086 2,114 54,800
2023/07/20 2,125 2,125 2,095 2,102 30,800
2023/07/19 2,111 2,129 2,100 2,114 40,700
2023/07/18 2,090 2,101 2,082 2,095 35,900
2023/07/14 2,111 2,125 2,088 2,090 43,600
2023/07/13 2,126 2,132 2,114 2,121 23,100
2023/07/12 2,166 2,177 2,133 2,133 25,800
2023/07/11 2,155 2,170 2,137 2,153 49,700
2023/07/10 2,190 2,190 2,148 2,155 66,800
2023/07/07 2,164 2,212 2,160 2,190 67,900
2023/07/06 2,196 2,199 2,160 2,164 71,200
2023/07/05 2,199 2,218 2,198 2,205 37,000
2023/07/04 2,217 2,217 2,199 2,211 54,900
2023/07/03 2,219 2,239 2,218 2,232 58,300
2023/06/30 2,225 2,232 2,198 2,217 83,700
2023/06/29 2,194 2,240 2,192 2,226 124,800
2023/06/28 2,145 2,183 2,139 2,183 61,300
2023/06/27 2,176 2,176 2,112 2,141 65,600
2023/06/26 2,101 2,120 2,077 2,109 29,100
2023/06/23 2,130 2,146 2,096 2,113 46,600
2023/06/22 2,141 2,153 2,120 2,125 61,700
2023/06/21 2,168 2,170 2,127 2,128 70,900
2023/06/20 2,167 2,179 2,143 2,169 86,600
2023/06/19 2,133 2,170 2,128 2,167 91,400
2023/06/16 2,101 2,120 2,058 2,112 120,500
2023/06/15 2,076 2,114 2,070 2,101 100,500
2023/06/14 2,077 2,080 2,060 2,065 49,200
2023/06/13 2,076 2,095 2,070 2,077 76,600
2023/06/12 2,049 2,073 2,047 2,070 48,000
2023/06/09 2,027 2,054 2,026 2,039 72,300
2023/06/08 2,031 2,045 2,015 2,023 78,000
2023/06/07 2,017 2,041 2,016 2,023 84,300
2023/06/06 1,989 2,010 1,979 2,004 64,200
2023/06/05 1,996 2,007 1,983 2,007 127,600
2023/06/02 1,952 1,972 1,947 1,968 64,200
2023/06/01 1,960 1,977 1,957 1,957 42,700
2023/05/31 1,979 1,988 1,967 1,969 72,500
2023/05/30 1,996 2,013 1,981 1,998 57,600
2023/05/29 2,025 2,027 1,994 1,996 49,000
2023/05/26 2,026 2,035 2,014 2,014 52,100
2023/05/25 2,019 2,048 2,012 2,026 69,500
2023/05/24 2,025 2,038 2,006 2,029 76,400
2023/05/23 2,055 2,058 1,991 1,995 79,300
2023/05/22 2,060 2,090 2,053 2,060 119,200
2023/05/19 2,061 2,095 2,050 2,064 172,900
2023/05/18 1,999 2,049 1,993 2,037 192,600
2023/05/17 1,957 1,996 1,957 1,983 196,700
2023/05/16 1,989 1,990 1,941 1,951 87,900
2023/05/15 1,950 2,016 1,950 1,986 175,100
2023/05/12 1,965 1,971 1,938 1,971 83,700
2023/05/11 1,965 1,983 1,955 1,982 54,000
2023/05/10 1,965 1,975 1,960 1,969 46,200
2023/05/09 1,976 1,982 1,958 1,971 75,500
2023/05/08 1,954 1,971 1,954 1,966 62,700
2023/05/02 1,957 1,966 1,935 1,947 56,500
2023/05/01 1,975 1,979 1,943 1,955 62,200
2023/04/28 1,939 1,963 1,935 1,961 119,100
2023/04/27 1,900 1,923 1,897 1,920 55,500
2023/04/26 1,912 1,923 1,888 1,902 54,900
2023/04/25 1,922 1,940 1,919 1,931 88,400
2023/04/24 1,895 1,906 1,888 1,900 54,900
2023/04/21 1,890 1,897 1,876 1,889 79,600
2023/04/20 1,880 1,915 1,878 1,899 174,600
2023/04/19 1,870 1,878 1,860 1,869 66,700
2023/04/18 1,870 1,870 1,859 1,864 60,400
2023/04/17 1,865 1,872 1,851 1,861 95,700
2023/04/14 1,861 1,872 1,841 1,843 76,700
2023/04/13 1,832 1,863 1,827 1,861 103,500
2023/04/12 1,828 1,833 1,820 1,825 52,200
2023/04/11 1,829 1,830 1,807 1,812 60,600
2023/04/10 1,817 1,836 1,816 1,825 59,600
2023/04/07 1,809 1,814 1,797 1,809 83,500
2023/04/06 1,801 1,813 1,790 1,803 112,800
2023/04/05 1,844 1,848 1,815 1,817 147,200
2023/04/04 1,881 1,882 1,856 1,862 105,600
2023/04/03 1,877 1,887 1,853 1,872 97,500
2023/03/31 1,832 1,871 1,826 1,862 173,200
2023/03/30 1,848 1,848 1,819 1,830 190,100
2023/03/29 1,876 1,891 1,854 1,891 351,400
2023/03/28 1,878 1,889 1,857 1,866 203,500
2023/03/27 1,890 1,890 1,871 1,873 223,300
2023/03/24 1,873 1,873 1,847 1,866 261,400
2023/03/23 1,853 1,875 1,848 1,874 82,100
2023/03/22 1,865 1,876 1,859 1,866 82,800
2023/03/20 1,885 1,885 1,835 1,836 143,400
2023/03/17 1,862 1,891 1,862 1,887 194,100
2023/03/16 1,859 1,879 1,849 1,864 155,100
2023/03/15 1,876 1,904 1,872 1,899 106,400
2023/03/14 1,871 1,874 1,838 1,860 172,600
2023/03/13 1,884 1,886 1,856 1,880 181,000
2023/03/10 1,900 1,924 1,895 1,915 292,300
2023/03/09 1,892 1,903 1,881 1,902 164,000
2023/03/08 1,849 1,910 1,847 1,910 305,100
2023/03/07 1,844 1,860 1,837 1,859 100,100
2023/03/06 1,860 1,865 1,839 1,840 105,800
2023/03/03 1,858 1,858 1,846 1,852 186,100
2023/03/02 1,845 1,851 1,841 1,843 66,200
2023/03/01 1,830 1,842 1,826 1,839 83,200
2023/02/28 1,840 1,843 1,828 1,836 159,200
2023/02/27 1,824 1,855 1,823 1,851 112,600
2023/02/24 1,830 1,843 1,817 1,843 115,300
2023/02/22 1,825 1,839 1,821 1,834 119,300
2023/02/21 1,839 1,845 1,827 1,843 140,700
2023/02/20 1,870 1,870 1,850 1,858 80,200
2023/02/17 1,852 1,866 1,848 1,861 89,300
2023/02/16 1,860 1,872 1,842 1,872 139,200
2023/02/15 1,871 1,878 1,850 1,864 147,400
2023/02/14 1,850 1,866 1,845 1,862 122,300
2023/02/13 1,843 1,848 1,814 1,843 188,000
2023/02/10 1,855 1,861 1,812 1,844 365,700
2023/02/09 1,880 1,891 1,848 1,856 914,200
2023/02/08 2,052 2,064 2,018 2,034 116,900
2023/02/07 2,029 2,060 2,029 2,049 39,700
2023/02/06 2,030 2,041 2,020 2,038 44,200
2023/02/03 2,040 2,051 2,011 2,016 54,600
2023/02/02 2,062 2,070 2,044 2,046 56,900
2023/02/01 2,041 2,059 2,029 2,059 115,000
2023/01/31 2,023 2,041 2,019 2,028 80,000
2023/01/30 1,995 2,026 1,992 2,021 56,400
2023/01/27 2,008 2,010 1,990 1,992 61,300
2023/01/26 2,022 2,026 2,007 2,008 36,900
2023/01/25 2,022 2,030 2,001 2,016 74,000
2023/01/24 2,020 2,034 2,007 2,030 51,800
2023/01/23 2,023 2,023 1,992 2,011 71,800
2023/01/20 1,979 2,029 1,979 2,020 90,500
2023/01/19 1,958 1,969 1,952 1,967 29,100
2023/01/18 1,988 1,995 1,930 1,958 102,600
2023/01/17 1,975 2,001 1,973 1,989 62,200
2023/01/16 1,954 1,985 1,945 1,970 63,200
2023/01/13 1,950 1,957 1,935 1,953 73,300
2023/01/12 1,971 1,972 1,951 1,961 33,200
2023/01/11 1,960 1,986 1,960 1,977 39,600
2023/01/10 1,961 1,973 1,940 1,948 49,400
2023/01/06 1,950 1,956 1,931 1,940 61,300
2023/01/05 2,015 2,015 1,944 1,960 85,000
2023/01/04 2,056 2,062 1,997 2,009 100,300

このページの先頭へ