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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,835 | 4,880 | 4,805 | 4,805 | 103,400 |
| 2024/12/27 | 4,780 | 4,850 | 4,735 | 4,835 | 88,000 |
| 2024/12/26 | 4,800 | 4,800 | 4,715 | 4,775 | 93,200 |
| 2024/12/25 | 4,870 | 4,880 | 4,675 | 4,785 | 143,500 |
| 2024/12/24 | 4,980 | 4,980 | 4,870 | 4,895 | 83,300 |
| 2024/12/23 | 4,925 | 4,995 | 4,895 | 4,955 | 93,100 |
| 2024/12/20 | 4,765 | 4,975 | 4,745 | 4,880 | 161,600 |
| 2024/12/19 | 4,610 | 4,765 | 4,600 | 4,765 | 80,800 |
| 2024/12/18 | 4,770 | 4,790 | 4,720 | 4,735 | 76,900 |
| 2024/12/17 | 4,730 | 4,785 | 4,670 | 4,730 | 87,700 |
| 2024/12/16 | 4,650 | 4,800 | 4,640 | 4,720 | 117,700 |
| 2024/12/13 | 4,435 | 4,650 | 4,435 | 4,620 | 133,300 |
| 2024/12/12 | 4,560 | 4,615 | 4,470 | 4,475 | 86,000 |
| 2024/12/11 | 4,375 | 4,595 | 4,360 | 4,530 | 126,200 |
| 2024/12/10 | 4,580 | 4,630 | 4,365 | 4,385 | 158,100 |
| 2024/12/09 | 4,365 | 4,525 | 4,365 | 4,510 | 103,400 |
| 2024/12/06 | 4,370 | 4,420 | 4,320 | 4,350 | 76,400 |
| 2024/12/05 | 4,375 | 4,450 | 4,360 | 4,385 | 85,200 |
| 2024/12/04 | 4,245 | 4,330 | 4,190 | 4,325 | 77,200 |
| 2024/12/03 | 4,240 | 4,280 | 4,200 | 4,255 | 86,700 |
| 2024/12/02 | 4,160 | 4,240 | 4,100 | 4,240 | 64,400 |
| 2024/11/29 | 4,075 | 4,190 | 4,050 | 4,160 | 78,200 |
| 2024/11/28 | 4,010 | 4,120 | 4,000 | 4,075 | 90,900 |
| 2024/11/27 | 4,000 | 4,030 | 3,935 | 4,010 | 56,900 |
| 2024/11/26 | 3,950 | 4,025 | 3,915 | 4,020 | 77,700 |
| 2024/11/25 | 3,930 | 3,980 | 3,910 | 3,930 | 102,300 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,910 | 118,800 |
| 2024/11/21 | 4,045 | 4,065 | 3,910 | 3,960 | 95,200 |
| 2024/11/20 | 4,030 | 4,075 | 4,000 | 4,060 | 54,300 |
| 2024/11/19 | 4,205 | 4,205 | 4,020 | 4,025 | 146,700 |
| 2024/11/18 | 4,035 | 4,220 | 4,035 | 4,160 | 98,600 |
| 2024/11/15 | 3,960 | 4,060 | 3,925 | 4,035 | 105,700 |
| 2024/11/14 | 3,990 | 4,080 | 3,940 | 3,990 | 136,800 |
| 2024/11/13 | 3,850 | 3,995 | 3,790 | 3,975 | 345,800 |
| 2024/11/12 | 4,160 | 4,270 | 4,160 | 4,195 | 189,400 |
| 2024/11/11 | 4,085 | 4,110 | 4,050 | 4,090 | 85,300 |
| 2024/11/08 | 4,090 | 4,090 | 4,015 | 4,015 | 71,800 |
| 2024/11/07 | 4,060 | 4,125 | 4,010 | 4,060 | 90,800 |
| 2024/11/06 | 4,120 | 4,160 | 4,050 | 4,065 | 100,900 |
| 2024/11/05 | 4,025 | 4,155 | 4,020 | 4,145 | 78,800 |
| 2024/11/01 | 4,045 | 4,080 | 4,020 | 4,025 | 91,900 |
| 2024/10/31 | 4,065 | 4,135 | 4,050 | 4,100 | 87,700 |
| 2024/10/30 | 4,015 | 4,055 | 3,995 | 4,050 | 255,200 |
| 2024/10/29 | 3,975 | 4,000 | 3,940 | 3,970 | 52,500 |
| 2024/10/28 | 3,930 | 3,975 | 3,920 | 3,965 | 54,400 |
| 2024/10/25 | 4,035 | 4,060 | 3,930 | 3,930 | 70,800 |
| 2024/10/24 | 3,945 | 4,070 | 3,945 | 4,045 | 107,800 |
| 2024/10/23 | 4,010 | 4,010 | 3,920 | 3,945 | 60,000 |
| 2024/10/22 | 4,070 | 4,070 | 3,945 | 3,985 | 71,300 |
| 2024/10/21 | 4,165 | 4,165 | 4,060 | 4,080 | 59,300 |
| 2024/10/18 | 4,180 | 4,210 | 4,140 | 4,165 | 45,500 |
| 2024/10/17 | 4,165 | 4,165 | 4,090 | 4,140 | 63,400 |
| 2024/10/16 | 4,200 | 4,255 | 4,160 | 4,170 | 63,000 |
| 2024/10/15 | 4,220 | 4,250 | 4,155 | 4,225 | 64,800 |
| 2024/10/11 | 4,220 | 4,240 | 4,135 | 4,180 | 76,500 |
| 2024/10/10 | 4,275 | 4,295 | 4,180 | 4,230 | 109,700 |
| 2024/10/09 | 4,255 | 4,335 | 4,235 | 4,305 | 111,700 |
| 2024/10/08 | 4,220 | 4,315 | 4,205 | 4,235 | 124,700 |
| 2024/10/07 | 4,120 | 4,275 | 4,075 | 4,265 | 110,800 |
| 2024/10/04 | 4,110 | 4,155 | 4,070 | 4,105 | 68,700 |
| 2024/10/03 | 4,155 | 4,155 | 4,070 | 4,115 | 61,300 |
| 2024/10/02 | 4,130 | 4,165 | 4,040 | 4,060 | 82,600 |
| 2024/10/01 | 4,145 | 4,205 | 4,070 | 4,170 | 76,800 |
| 2024/09/30 | 4,090 | 4,175 | 4,060 | 4,145 | 98,200 |
| 2024/09/27 | 4,170 | 4,220 | 4,125 | 4,160 | 68,900 |
| 2024/09/26 | 4,125 | 4,200 | 4,120 | 4,170 | 92,800 |
| 2024/09/25 | 4,085 | 4,125 | 4,060 | 4,090 | 71,100 |
| 2024/09/24 | 4,105 | 4,125 | 4,055 | 4,120 | 54,000 |
| 2024/09/20 | 4,100 | 4,135 | 4,055 | 4,095 | 72,800 |
| 2024/09/19 | 4,045 | 4,115 | 4,010 | 4,075 | 58,900 |
| 2024/09/18 | 4,020 | 4,050 | 4,005 | 4,030 | 64,800 |
| 2024/09/17 | 3,985 | 4,045 | 3,920 | 3,980 | 80,100 |
| 2024/09/13 | 3,935 | 3,990 | 3,935 | 3,960 | 55,300 |
| 2024/09/12 | 4,010 | 4,020 | 3,935 | 3,950 | 72,100 |
| 2024/09/11 | 4,025 | 4,025 | 3,875 | 3,875 | 75,800 |
| 2024/09/10 | 4,105 | 4,115 | 4,005 | 4,045 | 66,000 |
| 2024/09/09 | 3,950 | 4,090 | 3,945 | 4,075 | 135,600 |
| 2024/09/06 | 4,000 | 4,015 | 3,945 | 4,010 | 70,100 |
| 2024/09/05 | 3,920 | 4,025 | 3,915 | 3,980 | 84,300 |
| 2024/09/04 | 3,865 | 4,030 | 3,860 | 3,940 | 114,800 |
| 2024/09/03 | 3,820 | 3,940 | 3,820 | 3,925 | 53,800 |
| 2024/09/02 | 3,845 | 3,850 | 3,785 | 3,805 | 59,600 |
| 2024/08/30 | 3,900 | 3,920 | 3,790 | 3,825 | 98,300 |
| 2024/08/29 | 3,750 | 3,860 | 3,750 | 3,860 | 76,600 |
| 2024/08/28 | 3,700 | 3,765 | 3,670 | 3,750 | 44,600 |
| 2024/08/27 | 3,830 | 3,845 | 3,715 | 3,730 | 91,900 |
| 2024/08/26 | 3,900 | 3,925 | 3,830 | 3,830 | 80,600 |
| 2024/08/23 | 3,860 | 3,915 | 3,860 | 3,890 | 64,800 |
| 2024/08/22 | 3,835 | 3,870 | 3,795 | 3,840 | 58,900 |
| 2024/08/21 | 3,830 | 3,845 | 3,790 | 3,825 | 53,200 |
| 2024/08/20 | 3,820 | 3,895 | 3,820 | 3,840 | 46,000 |
| 2024/08/19 | 3,795 | 3,870 | 3,785 | 3,805 | 80,300 |
| 2024/08/16 | 3,850 | 3,865 | 3,770 | 3,785 | 117,700 |
| 2024/08/15 | 3,905 | 3,950 | 3,815 | 3,845 | 121,700 |
| 2024/08/14 | 3,755 | 3,910 | 3,755 | 3,900 | 221,500 |
| 2024/08/13 | 3,605 | 3,800 | 3,555 | 3,765 | 440,000 |
| 2024/08/09 | 3,640 | 3,710 | 3,605 | 3,710 | 294,000 |
| 2024/08/08 | 2,960 | 3,040 | 2,946 | 3,010 | 209,100 |
| 2024/08/07 | 2,904 | 3,050 | 2,877 | 2,976 | 167,200 |
| 2024/08/06 | 2,824 | 2,970 | 2,824 | 2,941 | 110,100 |
| 2024/08/05 | 2,821 | 2,855 | 2,621 | 2,624 | 164,800 |
| 2024/08/02 | 3,075 | 3,075 | 2,991 | 2,991 | 154,100 |
| 2024/08/01 | 3,235 | 3,235 | 3,140 | 3,150 | 56,800 |
| 2024/07/31 | 3,200 | 3,280 | 3,190 | 3,265 | 56,100 |
| 2024/07/30 | 3,245 | 3,255 | 3,215 | 3,235 | 81,400 |
| 2024/07/29 | 3,155 | 3,280 | 3,155 | 3,265 | 132,300 |
| 2024/07/26 | 3,165 | 3,195 | 3,080 | 3,115 | 107,600 |
| 2024/07/25 | 3,150 | 3,175 | 3,115 | 3,150 | 109,000 |
| 2024/07/24 | 3,235 | 3,235 | 3,160 | 3,165 | 60,800 |
| 2024/07/23 | 3,225 | 3,260 | 3,210 | 3,220 | 37,100 |
| 2024/07/22 | 3,255 | 3,270 | 3,205 | 3,215 | 69,200 |
| 2024/07/19 | 3,270 | 3,270 | 3,220 | 3,245 | 59,300 |
| 2024/07/18 | 3,300 | 3,320 | 3,270 | 3,270 | 63,700 |
| 2024/07/17 | 3,365 | 3,370 | 3,315 | 3,315 | 65,900 |
| 2024/07/16 | 3,315 | 3,340 | 3,295 | 3,335 | 53,600 |
| 2024/07/12 | 3,320 | 3,345 | 3,290 | 3,290 | 53,000 |
| 2024/07/11 | 3,360 | 3,360 | 3,275 | 3,315 | 62,900 |
| 2024/07/10 | 3,335 | 3,335 | 3,295 | 3,330 | 63,500 |
| 2024/07/09 | 3,285 | 3,350 | 3,265 | 3,335 | 70,400 |
| 2024/07/08 | 3,315 | 3,330 | 3,270 | 3,285 | 82,100 |
| 2024/07/05 | 3,360 | 3,360 | 3,295 | 3,320 | 54,000 |
| 2024/07/04 | 3,370 | 3,385 | 3,330 | 3,350 | 62,100 |
| 2024/07/03 | 3,375 | 3,390 | 3,355 | 3,370 | 48,900 |
| 2024/07/02 | 3,360 | 3,375 | 3,320 | 3,375 | 69,100 |
| 2024/07/01 | 3,365 | 3,435 | 3,335 | 3,360 | 67,400 |
| 2024/06/28 | 3,355 | 3,385 | 3,305 | 3,335 | 77,000 |
| 2024/06/27 | 3,370 | 3,375 | 3,325 | 3,355 | 78,600 |
| 2024/06/26 | 3,375 | 3,425 | 3,360 | 3,370 | 72,500 |
| 2024/06/25 | 3,300 | 3,375 | 3,280 | 3,365 | 91,300 |
| 2024/06/24 | 3,360 | 3,395 | 3,285 | 3,295 | 218,000 |
| 2024/06/21 | 3,510 | 3,535 | 3,410 | 3,415 | 169,400 |
| 2024/06/20 | 3,480 | 3,515 | 3,455 | 3,515 | 89,100 |
| 2024/06/19 | 3,610 | 3,640 | 3,510 | 3,520 | 117,500 |
| 2024/06/18 | 3,755 | 3,765 | 3,600 | 3,650 | 193,400 |
| 2024/06/17 | 3,750 | 3,780 | 3,695 | 3,760 | 90,700 |
| 2024/06/14 | 3,560 | 3,765 | 3,560 | 3,760 | 143,300 |
| 2024/06/13 | 3,600 | 3,600 | 3,470 | 3,530 | 137,100 |
| 2024/06/12 | 3,635 | 3,670 | 3,600 | 3,600 | 62,800 |
| 2024/06/11 | 3,690 | 3,705 | 3,630 | 3,645 | 69,700 |
| 2024/06/10 | 3,650 | 3,695 | 3,635 | 3,650 | 73,700 |
| 2024/06/07 | 3,600 | 3,695 | 3,595 | 3,690 | 110,600 |
| 2024/06/06 | 3,600 | 3,600 | 3,505 | 3,580 | 91,200 |
| 2024/06/05 | 3,560 | 3,610 | 3,555 | 3,575 | 85,500 |
| 2024/06/04 | 3,480 | 3,585 | 3,475 | 3,565 | 89,600 |
| 2024/06/03 | 3,550 | 3,570 | 3,495 | 3,520 | 84,100 |
| 2024/05/31 | 3,450 | 3,545 | 3,450 | 3,540 | 105,200 |
| 2024/05/30 | 3,430 | 3,450 | 3,395 | 3,450 | 78,200 |
| 2024/05/29 | 3,425 | 3,495 | 3,420 | 3,435 | 152,600 |
| 2024/05/28 | 3,395 | 3,395 | 3,335 | 3,340 | 52,000 |
| 2024/05/27 | 3,380 | 3,430 | 3,350 | 3,380 | 50,700 |
| 2024/05/24 | 3,345 | 3,420 | 3,325 | 3,370 | 96,300 |
| 2024/05/23 | 3,400 | 3,425 | 3,300 | 3,350 | 164,700 |
| 2024/05/22 | 3,320 | 3,345 | 3,260 | 3,265 | 82,300 |
| 2024/05/21 | 3,325 | 3,350 | 3,300 | 3,325 | 110,600 |
| 2024/05/20 | 3,295 | 3,315 | 3,240 | 3,285 | 128,000 |
| 2024/05/17 | 3,195 | 3,290 | 3,195 | 3,285 | 125,000 |
| 2024/05/16 | 3,270 | 3,290 | 3,185 | 3,185 | 151,900 |
| 2024/05/15 | 3,180 | 3,290 | 3,150 | 3,270 | 255,700 |
| 2024/05/14 | 2,958 | 3,230 | 2,957 | 3,170 | 746,000 |
| 2024/05/13 | 2,997 | 3,030 | 2,938 | 2,972 | 360,400 |
| 2024/05/10 | 3,040 | 3,065 | 2,981 | 2,981 | 180,700 |
| 2024/05/09 | 2,995 | 3,055 | 2,980 | 3,020 | 94,900 |
| 2024/05/08 | 2,980 | 3,005 | 2,965 | 2,986 | 77,000 |
| 2024/05/07 | 3,010 | 3,025 | 2,963 | 2,989 | 69,400 |
| 2024/05/02 | 3,020 | 3,060 | 2,982 | 2,994 | 61,000 |
| 2024/05/01 | 3,060 | 3,070 | 3,030 | 3,040 | 71,900 |
| 2024/04/30 | 3,040 | 3,075 | 3,010 | 3,060 | 123,700 |
| 2024/04/26 | 3,010 | 3,045 | 2,984 | 3,010 | 93,700 |
| 2024/04/25 | 3,045 | 3,045 | 3,005 | 3,015 | 105,600 |
| 2024/04/24 | 2,980 | 3,035 | 2,980 | 3,020 | 116,400 |
| 2024/04/23 | 2,927 | 2,962 | 2,917 | 2,949 | 76,000 |
| 2024/04/22 | 2,855 | 2,918 | 2,855 | 2,914 | 86,200 |
| 2024/04/19 | 2,955 | 2,960 | 2,830 | 2,855 | 126,500 |
| 2024/04/18 | 2,910 | 2,964 | 2,904 | 2,942 | 124,400 |
| 2024/04/17 | 2,875 | 2,909 | 2,849 | 2,898 | 134,800 |
| 2024/04/16 | 2,891 | 2,899 | 2,830 | 2,875 | 133,200 |
| 2024/04/15 | 2,890 | 2,915 | 2,871 | 2,900 | 61,100 |
| 2024/04/12 | 2,926 | 2,934 | 2,896 | 2,908 | 59,300 |
| 2024/04/11 | 2,906 | 2,944 | 2,890 | 2,926 | 67,000 |
| 2024/04/10 | 2,944 | 2,952 | 2,926 | 2,945 | 74,800 |
| 2024/04/09 | 2,880 | 2,943 | 2,877 | 2,924 | 87,700 |
| 2024/04/08 | 2,875 | 2,885 | 2,833 | 2,880 | 95,300 |
| 2024/04/05 | 2,822 | 2,841 | 2,795 | 2,828 | 148,500 |
| 2024/04/04 | 2,889 | 2,896 | 2,851 | 2,860 | 137,500 |
| 2024/04/03 | 2,843 | 2,924 | 2,842 | 2,887 | 150,900 |
| 2024/04/02 | 2,898 | 2,898 | 2,840 | 2,862 | 170,300 |
| 2024/04/01 | 3,025 | 3,040 | 2,900 | 2,900 | 203,000 |
| 2024/03/29 | 3,010 | 3,050 | 2,961 | 3,025 | 136,300 |
| 2024/03/28 | 2,975 | 3,040 | 2,971 | 3,030 | 224,200 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,075 | 386,700 |
| 2024/03/26 | 3,120 | 3,135 | 3,100 | 3,100 | 199,000 |
| 2024/03/25 | 3,115 | 3,150 | 3,090 | 3,105 | 244,800 |
| 2024/03/22 | 3,130 | 3,140 | 3,090 | 3,125 | 173,400 |
| 2024/03/21 | 3,125 | 3,145 | 3,080 | 3,080 | 219,500 |
| 2024/03/19 | 3,070 | 3,100 | 3,045 | 3,090 | 153,900 |
| 2024/03/18 | 3,065 | 3,095 | 3,040 | 3,065 | 202,700 |
| 2024/03/15 | 3,060 | 3,085 | 3,040 | 3,065 | 153,400 |
| 2024/03/14 | 3,095 | 3,105 | 3,060 | 3,070 | 152,800 |
| 2024/03/13 | 3,175 | 3,190 | 3,100 | 3,115 | 159,400 |
| 2024/03/12 | 3,130 | 3,170 | 3,085 | 3,150 | 125,900 |
| 2024/03/11 | 3,190 | 3,190 | 3,120 | 3,160 | 127,300 |
| 2024/03/08 | 3,150 | 3,240 | 3,150 | 3,220 | 109,100 |
| 2024/03/07 | 3,180 | 3,220 | 3,160 | 3,175 | 112,100 |
| 2024/03/06 | 3,160 | 3,235 | 3,130 | 3,225 | 116,900 |
| 2024/03/05 | 3,120 | 3,160 | 3,115 | 3,130 | 65,600 |
| 2024/03/04 | 3,130 | 3,195 | 3,090 | 3,150 | 158,700 |
| 2024/03/01 | 3,150 | 3,175 | 3,130 | 3,140 | 168,300 |
| 2024/02/29 | 3,225 | 3,225 | 3,160 | 3,165 | 127,000 |
| 2024/02/28 | 3,225 | 3,285 | 3,200 | 3,250 | 127,000 |
| 2024/02/27 | 3,330 | 3,330 | 3,205 | 3,225 | 101,000 |
| 2024/02/26 | 3,330 | 3,360 | 3,300 | 3,320 | 106,100 |
| 2024/02/22 | 3,220 | 3,335 | 3,215 | 3,300 | 171,000 |
| 2024/02/21 | 3,240 | 3,240 | 3,175 | 3,190 | 154,100 |
| 2024/02/20 | 3,270 | 3,320 | 3,235 | 3,275 | 159,900 |
| 2024/02/19 | 3,105 | 3,200 | 3,090 | 3,200 | 114,700 |
| 2024/02/16 | 3,165 | 3,185 | 3,095 | 3,130 | 181,700 |
| 2024/02/15 | 3,115 | 3,140 | 3,035 | 3,035 | 149,200 |
| 2024/02/14 | 3,155 | 3,155 | 3,075 | 3,115 | 223,900 |
| 2024/02/13 | 3,350 | 3,370 | 3,115 | 3,185 | 667,000 |
| 2024/02/09 | 3,340 | 3,340 | 3,340 | 3,340 | 174,500 |
| 2024/02/08 | 2,858 | 2,866 | 2,787 | 2,839 | 161,300 |
| 2024/02/07 | 2,830 | 2,842 | 2,801 | 2,841 | 67,100 |
| 2024/02/06 | 2,851 | 2,874 | 2,831 | 2,831 | 73,700 |
| 2024/02/05 | 2,906 | 2,913 | 2,851 | 2,862 | 80,900 |
| 2024/02/02 | 2,935 | 2,937 | 2,878 | 2,888 | 95,700 |
| 2024/02/01 | 2,902 | 2,934 | 2,899 | 2,926 | 48,800 |
| 2024/01/31 | 2,888 | 2,922 | 2,874 | 2,922 | 49,700 |
| 2024/01/30 | 2,900 | 2,914 | 2,890 | 2,901 | 46,300 |
| 2024/01/29 | 2,859 | 2,922 | 2,850 | 2,900 | 78,000 |
| 2024/01/26 | 2,878 | 2,883 | 2,841 | 2,841 | 50,400 |
| 2024/01/25 | 2,813 | 2,883 | 2,813 | 2,878 | 62,200 |
| 2024/01/24 | 2,834 | 2,864 | 2,815 | 2,830 | 39,600 |
| 2024/01/23 | 2,849 | 2,876 | 2,823 | 2,833 | 59,100 |
| 2024/01/22 | 2,812 | 2,842 | 2,807 | 2,841 | 35,700 |
| 2024/01/19 | 2,826 | 2,827 | 2,792 | 2,796 | 39,400 |
| 2024/01/18 | 2,756 | 2,823 | 2,750 | 2,811 | 51,700 |
| 2024/01/17 | 2,836 | 2,842 | 2,770 | 2,770 | 104,200 |
| 2024/01/16 | 2,880 | 2,890 | 2,832 | 2,835 | 53,400 |
| 2024/01/15 | 2,840 | 2,888 | 2,832 | 2,880 | 63,300 |
| 2024/01/12 | 2,850 | 2,878 | 2,820 | 2,820 | 65,300 |
| 2024/01/11 | 2,828 | 2,845 | 2,820 | 2,833 | 75,100 |
| 2024/01/10 | 2,802 | 2,824 | 2,773 | 2,813 | 67,700 |
| 2024/01/09 | 2,800 | 2,825 | 2,793 | 2,805 | 82,200 |
| 2024/01/05 | 2,829 | 2,850 | 2,760 | 2,779 | 91,200 |
| 2024/01/04 | 2,768 | 2,830 | 2,741 | 2,829 | 76,800 |