7552 (株)ハピネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,020 | 3,060 | 2,982 | 2,994 | 61,000 | 2,994 |
| 2024-05-01 | 3,060 | 3,070 | 3,030 | 3,040 | 71,900 | 3,040 |
| 2024-04-30 | 3,040 | 3,075 | 3,010 | 3,060 | 123,700 | 3,060 |
| 2024-04-26 | 3,010 | 3,045 | 2,984 | 3,010 | 93,700 | 3,010 |
| 2024-04-25 | 3,045 | 3,045 | 3,005 | 3,015 | 105,600 | 3,015 |
| 2024-04-24 | 2,980 | 3,035 | 2,980 | 3,020 | 116,400 | 3,020 |
| 2024-04-23 | 2,927 | 2,962 | 2,917 | 2,949 | 76,000 | 2,949 |
| 2024-04-22 | 2,855 | 2,918 | 2,855 | 2,914 | 86,200 | 2,914 |
| 2024-04-19 | 2,955 | 2,960 | 2,830 | 2,855 | 126,500 | 2,855 |
| 2024-04-18 | 2,910 | 2,964 | 2,904 | 2,942 | 124,400 | 2,942 |
| 2024-04-17 | 2,875 | 2,909 | 2,849 | 2,898 | 134,800 | 2,898 |
| 2024-04-16 | 2,891 | 2,899 | 2,830 | 2,875 | 133,200 | 2,875 |
| 2024-04-15 | 2,890 | 2,915 | 2,871 | 2,900 | 61,100 | 2,900 |
| 2024-04-12 | 2,926 | 2,934 | 2,896 | 2,908 | 59,300 | 2,908 |
| 2024-04-11 | 2,906 | 2,944 | 2,890 | 2,926 | 67,000 | 2,926 |
| 2024-04-10 | 2,944 | 2,952 | 2,926 | 2,945 | 74,800 | 2,945 |
| 2024-04-09 | 2,880 | 2,943 | 2,877 | 2,924 | 87,700 | 2,924 |
| 2024-04-08 | 2,875 | 2,885 | 2,833 | 2,880 | 95,300 | 2,880 |
| 2024-04-05 | 2,822 | 2,841 | 2,795 | 2,828 | 148,500 | 2,828 |
| 2024-04-04 | 2,889 | 2,896 | 2,851 | 2,860 | 137,500 | 2,860 |
| 2024-04-03 | 2,843 | 2,924 | 2,842 | 2,887 | 150,900 | 2,887 |
| 2024-04-02 | 2,898 | 2,898 | 2,840 | 2,862 | 170,300 | 2,862 |
| 2024-04-01 | 3,025 | 3,040 | 2,900 | 2,900 | 203,000 | 2,900 |
| 2024-03-29 | 3,010 | 3,050 | 2,961 | 3,025 | 136,300 | 3,025 |
| 2024-03-28 | 2,975 | 3,040 | 2,971 | 3,030 | 224,200 | 3,030 |
| 2024-03-27 | 3,105 | 3,115 | 3,070 | 3,075 | 386,700 | 3,075 |
| 2024-03-26 | 3,120 | 3,135 | 3,100 | 3,100 | 199,000 | 3,100 |
| 2024-03-25 | 3,115 | 3,150 | 3,090 | 3,105 | 244,800 | 3,105 |
| 2024-03-22 | 3,130 | 3,140 | 3,090 | 3,125 | 173,400 | 3,125 |
| 2024-03-21 | 3,125 | 3,145 | 3,080 | 3,080 | 219,500 | 3,080 |
| 2024-03-19 | 3,070 | 3,100 | 3,045 | 3,090 | 153,900 | 3,090 |
| 2024-03-18 | 3,065 | 3,095 | 3,040 | 3,065 | 202,700 | 3,065 |
| 2024-03-15 | 3,060 | 3,085 | 3,040 | 3,065 | 153,400 | 3,065 |
| 2024-03-14 | 3,095 | 3,105 | 3,060 | 3,070 | 152,800 | 3,070 |
| 2024-03-13 | 3,175 | 3,190 | 3,100 | 3,115 | 159,400 | 3,115 |
| 2024-03-12 | 3,130 | 3,170 | 3,085 | 3,150 | 125,900 | 3,150 |
| 2024-03-11 | 3,190 | 3,190 | 3,120 | 3,160 | 127,300 | 3,160 |
| 2024-03-08 | 3,150 | 3,240 | 3,150 | 3,220 | 109,100 | 3,220 |
| 2024-03-07 | 3,180 | 3,220 | 3,160 | 3,175 | 112,100 | 3,175 |
| 2024-03-06 | 3,160 | 3,235 | 3,130 | 3,225 | 116,900 | 3,225 |
| 2024-03-05 | 3,120 | 3,160 | 3,115 | 3,130 | 65,600 | 3,130 |
| 2024-03-04 | 3,130 | 3,195 | 3,090 | 3,150 | 158,700 | 3,150 |
| 2024-03-01 | 3,150 | 3,175 | 3,130 | 3,140 | 168,300 | 3,140 |
| 2024-02-29 | 3,225 | 3,225 | 3,160 | 3,165 | 127,000 | 3,165 |
| 2024-02-28 | 3,225 | 3,285 | 3,200 | 3,250 | 127,000 | 3,250 |
| 2024-02-27 | 3,330 | 3,330 | 3,205 | 3,225 | 101,000 | 3,225 |
| 2024-02-26 | 3,330 | 3,360 | 3,300 | 3,320 | 106,100 | 3,320 |
| 2024-02-22 | 3,220 | 3,335 | 3,215 | 3,300 | 171,000 | 3,300 |
| 2024-02-21 | 3,240 | 3,240 | 3,175 | 3,190 | 154,100 | 3,190 |
| 2024-02-20 | 3,270 | 3,320 | 3,235 | 3,275 | 159,900 | 3,275 |
| 2024-02-19 | 3,105 | 3,200 | 3,090 | 3,200 | 114,700 | 3,200 |
| 2024-02-16 | 3,165 | 3,185 | 3,095 | 3,130 | 181,700 | 3,130 |
| 2024-02-15 | 3,115 | 3,140 | 3,035 | 3,035 | 149,200 | 3,035 |
| 2024-02-14 | 3,155 | 3,155 | 3,075 | 3,115 | 223,900 | 3,115 |
| 2024-02-13 | 3,350 | 3,370 | 3,115 | 3,185 | 667,000 | 3,185 |
| 2024-02-09 | 3,340 | 3,340 | 3,340 | 3,340 | 174,500 | 3,340 |
| 2024-02-08 | 2,858 | 2,866 | 2,787 | 2,839 | 161,300 | 2,839 |
| 2024-02-07 | 2,830 | 2,842 | 2,801 | 2,841 | 67,100 | 2,841 |
| 2024-02-06 | 2,851 | 2,874 | 2,831 | 2,831 | 73,700 | 2,831 |
| 2024-02-05 | 2,906 | 2,913 | 2,851 | 2,862 | 80,900 | 2,862 |
| 2024-02-02 | 2,935 | 2,937 | 2,878 | 2,888 | 95,700 | 2,888 |
| 2024-02-01 | 2,902 | 2,934 | 2,899 | 2,926 | 48,800 | 2,926 |
| 2024-01-31 | 2,888 | 2,922 | 2,874 | 2,922 | 49,700 | 2,922 |
| 2024-01-30 | 2,900 | 2,914 | 2,890 | 2,901 | 46,300 | 2,901 |
| 2024-01-29 | 2,859 | 2,922 | 2,850 | 2,900 | 78,000 | 2,900 |
| 2024-01-26 | 2,878 | 2,883 | 2,841 | 2,841 | 50,400 | 2,841 |
| 2024-01-25 | 2,813 | 2,883 | 2,813 | 2,878 | 62,200 | 2,878 |
| 2024-01-24 | 2,834 | 2,864 | 2,815 | 2,830 | 39,600 | 2,830 |
| 2024-01-23 | 2,849 | 2,876 | 2,823 | 2,833 | 59,100 | 2,833 |
| 2024-01-22 | 2,812 | 2,842 | 2,807 | 2,841 | 35,700 | 2,841 |
| 2024-01-19 | 2,826 | 2,827 | 2,792 | 2,796 | 39,400 | 2,796 |
| 2024-01-18 | 2,756 | 2,823 | 2,750 | 2,811 | 51,700 | 2,811 |
| 2024-01-17 | 2,836 | 2,842 | 2,770 | 2,770 | 104,200 | 2,770 |
| 2024-01-16 | 2,880 | 2,890 | 2,832 | 2,835 | 53,400 | 2,835 |
| 2024-01-15 | 2,840 | 2,888 | 2,832 | 2,880 | 63,300 | 2,880 |
| 2024-01-12 | 2,850 | 2,878 | 2,820 | 2,820 | 65,300 | 2,820 |
| 2024-01-11 | 2,828 | 2,845 | 2,820 | 2,833 | 75,100 | 2,833 |
| 2024-01-10 | 2,802 | 2,824 | 2,773 | 2,813 | 67,700 | 2,813 |
| 2024-01-09 | 2,800 | 2,825 | 2,793 | 2,805 | 82,200 | 2,805 |
| 2024-01-05 | 2,829 | 2,850 | 2,760 | 2,779 | 91,200 | 2,779 |
| 2024-01-04 | 2,768 | 2,830 | 2,741 | 2,829 | 76,800 | 2,829 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株
