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
2026/05/21 2,701 2,701 2,660 2,660 182,200
2026/05/20 2,711 2,734 2,660 2,669 233,800
2026/05/19 2,689 2,710 2,667 2,701 264,100
2026/05/18 2,667 2,724 2,634 2,645 287,400
2026/05/15 2,521 2,661 2,521 2,647 537,800
2026/05/14 2,550 2,550 2,485 2,521 401,200
2026/05/13 2,604 2,630 2,566 2,575 334,800
2026/05/12 2,626 2,663 2,592 2,608 253,700
2026/05/11 2,643 2,681 2,623 2,663 173,000
2026/05/08 2,629 2,648 2,609 2,631 267,000
2026/05/07 2,660 2,664 2,601 2,622 352,600
2026/05/01 2,653 2,670 2,625 2,670 183,100
2026/04/30 2,696 2,700 2,656 2,669 214,100
2026/04/28 2,707 2,733 2,694 2,728 201,000
2026/04/27 2,700 2,710 2,672 2,689 200,000
2026/04/24 2,670 2,699 2,645 2,685 197,300
2026/04/23 2,722 2,736 2,663 2,670 224,900
2026/04/22 2,764 2,787 2,738 2,750 146,200
2026/04/21 2,791 2,798 2,765 2,765 125,700
2026/04/20 2,805 2,805 2,759 2,769 201,200
2026/04/17 2,764 2,805 2,764 2,798 159,700
2026/04/16 2,780 2,805 2,747 2,747 202,100
2026/04/15 2,749 2,765 2,724 2,751 175,700
2026/04/14 2,750 2,764 2,708 2,729 166,600
2026/04/13 2,732 2,736 2,695 2,711 147,800
2026/04/10 2,785 2,805 2,736 2,747 144,800
2026/04/09 2,830 2,860 2,776 2,776 129,900
2026/04/08 2,828 2,873 2,808 2,834 213,000
2026/04/07 2,754 2,792 2,750 2,772 112,800
2026/04/06 2,737 2,749 2,717 2,736 78,300
2026/04/03 2,725 2,751 2,715 2,718 111,100
2026/03/27 2,788 2,843 2,786 2,831 449,700
2026/03/26 2,802 2,809 2,759 2,781 255,100
2026/03/25 2,815 2,838 2,811 2,811 227,900
2026/03/24 2,800 2,815 2,756 2,802 201,300
2026/03/23 2,791 2,802 2,731 2,750 278,200
2026/03/19 2,880 2,892 2,825 2,847 267,200
2026/03/18 2,935 2,935 2,902 2,924 155,300
2026/03/17 2,943 2,953 2,885 2,894 214,200
2026/03/16 2,996 3,015 2,910 2,916 291,300
2026/03/13 3,000 3,020 2,955 2,990 277,400
2026/03/12 3,110 3,135 3,020 3,030 272,000
2026/03/11 3,200 3,290 3,170 3,180 340,400
2026/03/10 3,135 3,175 3,110 3,165 196,100
2026/03/09 3,030 3,130 2,966 3,125 343,900
2026/03/06 3,080 3,170 3,060 3,170 198,500
2026/03/05 3,105 3,145 3,080 3,095 219,200
2026/03/04 2,964 3,030 2,914 2,970 320,400
2026/03/03 3,115 3,120 3,015 3,015 271,400
2026/03/02 3,115 3,180 3,090 3,140 266,600
2026/02/27 3,025 3,185 3,020 3,185 336,600
2026/02/26 2,941 2,999 2,912 2,973 232,800
2026/02/25 2,940 2,999 2,934 2,941 338,600
2026/02/24 2,909 2,972 2,868 2,923 330,400
2026/02/20 2,865 2,907 2,858 2,880 210,000
2026/02/19 2,820 2,924 2,808 2,915 407,600
2026/02/18 2,794 2,820 2,776 2,820 175,700
2026/02/17 2,800 2,828 2,766 2,766 213,400
2026/02/16 2,730 2,782 2,713 2,779 310,600
2026/02/13 2,773 2,800 2,707 2,712 363,800
2026/02/12 2,727 2,802 2,696 2,772 825,900
2026/02/10 2,860 2,927 2,851 2,927 631,400
2026/02/09 2,800 2,820 2,770 2,812 209,800
2026/02/06 2,745 2,751 2,699 2,714 157,400
2026/02/05 2,670 2,722 2,641 2,721 191,800
2026/02/04 2,730 2,730 2,670 2,674 213,400
2026/02/03 2,750 2,759 2,726 2,740 121,600
2026/02/02 2,779 2,788 2,730 2,730 143,800
2026/01/30 2,760 2,770 2,730 2,764 134,300
2026/01/29 2,748 2,764 2,716 2,746 138,100
2026/01/28 2,805 2,805 2,756 2,779 168,100
2026/01/27 2,861 2,874 2,828 2,829 142,400
2026/01/26 2,900 2,917 2,861 2,870 133,400
2026/01/23 2,891 2,922 2,881 2,917 130,200
2026/01/22 2,875 2,904 2,862 2,879 118,300
2026/01/21 2,901 2,911 2,865 2,876 178,300
2026/01/20 2,920 2,954 2,905 2,906 142,800
2026/01/19 2,921 2,925 2,892 2,920 103,600
2026/01/16 2,945 2,950 2,885 2,940 167,800
2026/01/15 2,936 2,963 2,929 2,945 109,400
2026/01/14 2,935 2,966 2,930 2,937 113,200
2026/01/13 2,924 2,940 2,880 2,936 202,700
2026/01/09 2,941 2,950 2,892 2,904 236,400
2026/01/08 2,978 2,990 2,896 2,929 300,800
2026/01/07 2,965 3,025 2,940 3,025 188,300
2026/01/06 2,940 2,991 2,940 2,991 152,200
2026/01/05 2,953 2,960 2,895 2,948 213,100

このページの先頭へ