3174 (株)ハピネス・アンド・ディの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	941	952	941	948	1,400	948
2022-12-29	951	954	941	941	2,000	941
2022-12-28	942	947	941	941	1,100	941
2022-12-27	940	954	938	941	2,500	941
2022-12-26	947	947	938	939	400	939
2022-12-23	938	938	932	937	800	937
2022-12-22	946	947	932	938	2,200	938
2022-12-21	939	946	935	942	1,900	942
2022-12-20	946	946	930	930	1,200	930
2022-12-19	932	945	932	945	800	945
2022-12-16	945	949	930	930	3,100	930
2022-12-15	948	948	944	945	1,900	945
2022-12-14	946	948	940	944	3,200	944
2022-12-13	936	936	934	936	1,000	936
2022-12-12	937	938	936	936	700	936
2022-12-09	932	935	932	934	400	934
2022-12-08	932	932	932	932	300	932
2022-12-07	937	938	932	932	1,300	932
2022-12-06	931	935	930	935	500	935
2022-12-05	927	927	926	926	500	926
2022-12-02	934	934	927	927	1,200	927
2022-12-01	936	936	933	935	1,100	935
2022-11-30	924	936	924	931	1,200	931
2022-11-29	932	933	926	931	5,200	931
2022-11-28	921	926	921	926	600	926
2022-11-25	921	921	918	918	500	918
2022-11-24	925	925	924	924	200	924
2022-11-22	920	924	920	924	300	924
2022-11-21	920	924	920	923	900	923
2022-11-18	917	918	917	918	300	918
2022-11-17	912	917	909	917	1,200	917
2022-11-16	915	915	914	914	400	914
2022-11-15	914	916	914	916	2,300	916
2022-11-14	911	913	909	913	3,400	913
2022-11-11	919	919	911	912	2,000	912
2022-11-10	909	919	909	919	1,700	919
2022-11-09	911	915	910	915	500	915
2022-11-08	911	914	910	910	800	910
2022-11-07	909	909	909	909	400	909
2022-11-04	912	912	909	909	1,400	909
2022-11-02	918	918	909	909	1,200	909
2022-11-01	914	914	909	909	1,200	909
2022-10-31	916	917	908	911	1,900	911
2022-10-28	910	912	910	912	400	912
2022-10-27	906	910	906	910	1,200	910
2022-10-26	910	910	910	910	200	910
2022-10-25	905	918	905	910	1,400	910
2022-10-24	909	909	909	909	400	909
2022-10-21	911	911	898	902	900	902
2022-10-20	897	912	897	912	600	912
2022-10-19	903	903	896	896	3,300	896
2022-10-18	901	912	901	907	2,500	907
2022-10-17	930	930	901	901	10,300	901
2022-10-14	942	951	942	945	8,700	945
2022-10-13	930	940	930	940	3,000	940
2022-10-12	917	933	915	933	3,400	933
2022-10-11	908	910	908	910	600	910
2022-10-07	-	-	-	916	-	916
2022-10-06	915	916	910	916	500	916
2022-10-05	910	912	909	912	900	912
2022-10-04	905	920	905	908	1,100	908
2022-10-03	904	904	883	903	1,500	903
2022-09-30	899	900	899	900	400	900
2022-09-29	890	900	885	900	300	900
2022-09-28	896	896	884	884	1,200	884
2022-09-27	897	898	896	896	800	896
2022-09-26	901	901	896	896	800	896
2022-09-22	900	900	900	900	200	900
2022-09-21	907	908	900	907	1,800	907
2022-09-20	908	908	901	902	400	902
2022-09-16	900	904	899	904	1,100	904
2022-09-15	-	-	-	898	-	898
2022-09-14	-	-	-	898	-	898
2022-09-13	893	898	893	898	500	898
2022-09-12	898	898	891	891	400	891
2022-09-09	889	897	889	897	300	897
2022-09-08	888	889	888	889	200	889
2022-09-07	897	897	890	890	1,100	890
2022-09-06	900	900	897	897	1,300	897
2022-09-05	901	901	899	899	1,000	899
2022-09-02	912	912	899	900	1,300	900
2022-09-01	899	914	898	914	3,400	914
2022-08-31	908	912	903	903	1,700	903
2022-08-30	903	909	899	909	7,200	909
2022-08-29	935	940	930	939	5,800	939
2022-08-26	930	938	930	938	5,400	938
2022-08-25	936	936	932	936	1,300	936
2022-08-24	932	938	932	933	1,800	933
2022-08-23	933	933	931	931	500	931
2022-08-22	938	938	934	938	3,000	938
2022-08-19	931	934	930	934	1,300	934
2022-08-18	930	933	928	931	900	931
2022-08-17	929	932	928	932	1,700	932
2022-08-16	929	930	927	930	1,200	930
2022-08-15	925	933	925	929	1,500	929
2022-08-12	929	931	927	928	1,100	928
2022-08-10	929	929	929	929	100	929
2022-08-09	922	927	921	927	900	927
2022-08-08	921	928	921	927	800	927
2022-08-05	923	926	922	922	700	922
2022-08-04	923	923	923	923	100	923
2022-08-03	922	926	922	926	1,000	926
2022-08-02	922	923	922	922	600	922
2022-08-01	925	925	925	925	600	925
2022-07-29	922	926	922	922	2,400	922
2022-07-28	926	927	924	925	700	925
2022-07-27	930	930	925	925	800	925
2022-07-26	928	930	927	930	500	930
2022-07-25	928	930	923	930	700	930
2022-07-22	928	930	919	930	1,100	930
2022-07-21	931	931	925	928	1,200	928
2022-07-20	926	926	923	923	600	923
2022-07-19	932	932	922	926	1,200	926
2022-07-15	930	932	925	932	1,400	932
2022-07-14	934	934	913	915	1,400	915
2022-07-13	930	934	909	934	9,200	934
2022-07-12	930	952	905	925	6,900	925
2022-07-11	925	925	918	925	500	925
2022-07-08	926	928	925	928	1,500	928
2022-07-07	923	924	923	924	700	924
2022-07-06	-	-	-	923	-	923
2022-07-05	923	923	923	923	200	923
2022-07-04	918	918	910	910	300	910
2022-07-01	927	927	900	912	2,900	912
2022-06-30	917	929	915	928	1,600	928
2022-06-29	904	926	904	923	800	923
2022-06-28	922	926	922	926	1,200	926
2022-06-27	920	924	920	924	1,900	924
2022-06-24	920	920	920	920	100	920
2022-06-23	918	920	905	919	1,200	919
2022-06-22	915	918	909	918	900	918
2022-06-21	920	920	913	919	800	919
2022-06-20	920	920	919	919	600	919
2022-06-17	900	919	900	919	2,800	919
2022-06-16	919	920	913	916	600	916
2022-06-15	919	919	918	919	1,100	919
2022-06-14	919	919	919	919	400	919
2022-06-13	914	914	910	910	500	910
2022-06-10	920	920	918	920	800	920
2022-06-09	922	922	921	921	200	921
2022-06-08	918	925	914	925	1,400	925
2022-06-07	920	920	911	911	800	911
2022-06-06	917	920	916	918	1,400	918
2022-06-03	911	919	911	916	600	916
2022-06-02	908	908	908	908	100	908
2022-06-01	909	912	909	911	1,500	911
2022-05-31	903	908	903	908	200	908
2022-05-30	909	910	908	908	1,800	908
2022-05-27	902	906	902	906	1,200	906
2022-05-26	903	904	902	904	600	904
2022-05-25	903	903	903	903	100	903
2022-05-24	902	902	899	899	800	899
2022-05-23	905	905	894	902	1,600	902
2022-05-20	899	900	899	900	200	900
2022-05-19	896	899	896	899	500	899
2022-05-18	-	-	-	894	-	894
2022-05-17	895	895	894	894	400	894
2022-05-16	900	900	894	894	400	894
2022-05-13	896	900	896	900	500	900
2022-05-12	902	902	901	901	200	901
2022-05-11	901	901	895	895	600	895
2022-05-10	895	901	895	901	1,000	901
2022-05-09	897	899	895	895	400	895
2022-05-06	-	-	-	898	-	898
2022-05-02	901	901	898	898	600	898
2022-04-28	893	895	893	895	600	895
2022-04-27	895	902	894	897	800	897
2022-04-26	-	-	-	902	-	902
2022-04-25	902	902	902	902	100	902
2022-04-22	902	902	902	902	100	902
2022-04-21	898	900	898	898	800	898
2022-04-20	902	904	890	890	800	890
2022-04-19	890	890	890	890	700	890
2022-04-18	887	899	887	887	300	887
2022-04-15	894	894	885	890	1,400	890
2022-04-14	905	905	895	895	200	895
2022-04-13	902	905	890	905	3,400	905
2022-04-12	891	912	891	912	3,200	912
2022-04-11	901	901	891	891	1,500	891
2022-04-08	896	896	888	888	700	888
2022-04-07	896	896	896	896	100	896
2022-04-06	891	895	888	888	400	888
2022-04-05	884	891	883	891	1,100	891
2022-04-04	888	888	882	888	500	888
2022-04-01	884	886	884	886	400	886
2022-03-31	887	887	879	884	2,000	884
2022-03-30	867	868	867	868	400	868
2022-03-29	862	869	862	869	900	869
2022-03-28	874	874	861	862	2,000	862
2022-03-25	869	869	869	869	1,300	869
2022-03-24	867	870	861	870	700	870
2022-03-23	872	873	867	873	800	873
2022-03-22	870	873	869	872	1,500	872
2022-03-18	864	865	864	865	200	865
2022-03-17	868	868	864	864	700	864
2022-03-16	860	866	860	866	400	866
2022-03-15	857	865	856	865	1,300	865
2022-03-14	863	863	856	857	800	857
2022-03-11	862	862	860	861	600	861
2022-03-10	862	868	862	862	1,800	862
2022-03-09	862	864	860	864	700	864
2022-03-08	870	870	863	863	700	863
2022-03-07	880	880	871	871	1,000	871
2022-03-04	885	885	880	880	1,600	880
2022-03-03	883	885	883	885	800	885
2022-03-02	889	889	886	886	900	886
2022-03-01	887	890	887	889	1,100	889
2022-02-28	886	900	886	891	1,200	891
2022-02-25	896	926	858	889	11,500	889
2022-02-24	920	933	920	933	4,800	933
2022-02-22	922	926	920	921	2,400	921
2022-02-21	926	931	926	929	3,000	929
2022-02-18	927	931	919	931	2,300	931
2022-02-17	940	940	913	927	3,000	927
2022-02-16	944	944	942	942	600	942
2022-02-15	944	944	942	942	300	942
2022-02-14	939	944	939	944	600	944
2022-02-10	938	943	938	943	1,200	943
2022-02-09	943	944	943	943	500	943
2022-02-08	941	941	939	941	2,000	941
2022-02-07	942	942	940	940	400	940
2022-02-04	940	944	940	942	1,000	942
2022-02-03	941	941	940	940	200	940
2022-02-02	945	945	940	941	1,300	941
2022-02-01	936	945	936	945	1,500	945
2022-01-31	931	932	931	932	700	932
2022-01-28	929	929	927	929	1,100	929
2022-01-27	929	929	925	925	700	925
2022-01-26	923	929	923	929	200	929
2022-01-25	927	929	924	924	800	924
2022-01-24	919	927	919	927	500	927
2022-01-21	925	928	925	928	800	928
2022-01-20	928	928	923	924	500	924
2022-01-19	928	929	918	918	2,400	918
2022-01-18	935	935	930	933	700	933
2022-01-17	930	935	930	935	400	935
2022-01-14	929	930	929	930	600	930
2022-01-13	931	932	930	932	1,600	932
2022-01-12	927	937	927	932	400	932
2022-01-11	929	929	929	929	200	929
2022-01-07	930	931	929	929	1,200	929
2022-01-06	926	946	923	930	2,200	930
2022-01-05	922	926	922	926	1,000	926
2022-01-04	920	920	919	919	600	919

分割・併合履歴： [2013-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3174 (株)ハピネス・アンド・ディ の時系列データ [2022年度]

3174 (株)ハピネス・アンド・ディの時系列データ [2022年度]