1. HOME >
  2. 株価時系列 >
  3. 7552 >
  4. 2019年

7552 (株)ハピネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4141,4141,4011,41134,3001,411
2019-12-271,4151,4151,4021,40836,1001,408
2019-12-261,4001,4041,3981,40336,9001,403
2019-12-251,4061,4091,3941,39925,4001,399
2019-12-241,4101,4151,4021,41043,2001,410
2019-12-231,4341,4341,4101,41023,4001,410
2019-12-201,4061,4401,4001,43371,4001,433
2019-12-191,3941,4061,3911,40633,5001,406
2019-12-181,4001,4021,3881,39436,0001,394
2019-12-171,4031,4081,3951,40136,4001,401
2019-12-161,4111,4151,3911,39649,1001,396
2019-12-131,4081,4151,4011,40265,3001,402
2019-12-121,4101,4201,4011,40459,3001,404
2019-12-111,4301,4301,4041,41065,8001,410
2019-12-101,4501,4561,4401,44039,3001,440
2019-12-091,4551,4621,4461,45745,6001,457
2019-12-061,4651,4731,4391,44256,6001,442
2019-12-051,4601,4751,4501,46146,9001,461
2019-12-041,4321,4601,4291,45455,5001,454
2019-12-031,4211,4371,4101,43254,3001,432
2019-12-021,4461,4631,4321,43260,4001,432
2019-11-291,4021,4441,3951,43282,6001,432
2019-11-281,4131,4131,3881,39338,3001,393
2019-11-271,4131,4191,4071,41325,7001,413
2019-11-261,4121,4121,4001,40031,8001,400
2019-11-251,4241,4241,4011,40636,7001,406
2019-11-221,4261,4311,4101,41044,6001,410
2019-11-211,4081,4381,4001,42762,4001,427
2019-11-201,4651,4701,4111,41299,1001,412
2019-11-191,4201,4611,4201,456109,7001,456
2019-11-181,3831,4101,3831,40134,0001,401
2019-11-151,3611,3931,3611,38142,4001,381
2019-11-141,3651,3801,3541,37247,1001,372
2019-11-131,3791,3891,3511,351116,5001,351
2019-11-121,4101,4431,4101,43774,6001,437
2019-11-111,4101,4251,4011,41033,3001,410
2019-11-081,3901,4081,3901,39143,0001,391
2019-11-071,3771,3861,3531,38343,2001,383
2019-11-061,3681,3761,3541,37459,7001,374
2019-11-051,3801,3841,3601,36158,0001,361
2019-11-011,3691,3691,3461,35437,0001,354
2019-10-311,3781,3781,3551,37023,5001,370
2019-10-301,3701,3851,3691,37351,1001,373
2019-10-291,3471,3771,3451,35972,5001,359
2019-10-281,3361,3451,3321,34034,4001,340
2019-10-251,3331,3361,3281,33222,5001,332
2019-10-241,3261,3421,3231,33842,3001,338
2019-10-231,3211,3211,2911,316104,0001,316
2019-10-211,3291,3291,3201,32122,2001,321
2019-10-181,3391,3571,3191,32246,0001,322
2019-10-171,3501,3601,3371,33924,6001,339
2019-10-161,3481,3671,3431,35058,1001,350
2019-10-151,3441,3471,3381,34531,6001,345
2019-10-111,3401,3501,3261,33164,4001,331
2019-10-101,3061,3491,3051,34269,3001,342
2019-10-091,3151,3201,3071,31032,8001,310
2019-10-081,3061,3281,3061,32744,8001,327
2019-10-071,2981,3051,2921,29315,0001,293
2019-10-041,2921,2981,2831,29236,5001,292
2019-10-031,2721,2981,2721,29834,5001,298
2019-10-021,2531,2931,2531,28726,0001,287
2019-10-011,2791,2901,2711,27328,9001,273
2019-09-301,2811,2811,2621,26741,5001,267
2019-09-271,3061,3061,2761,28349,4001,283
2019-09-261,3181,3251,3101,31550,2001,315
2019-09-251,3121,3131,2991,30234,5001,302
2019-09-241,3251,3351,3051,32138,5001,321
2019-09-201,3011,3251,3011,32354,1001,323
2019-09-191,2981,3151,2971,30730,8001,307
2019-09-181,3271,3271,2941,30338,8001,303
2019-09-171,3341,3401,3231,32837,3001,328
2019-09-131,3351,3451,3231,33955,4001,339
2019-09-121,3351,3391,3151,33066,7001,330
2019-09-111,2761,3201,2661,32086,3001,320
2019-09-101,2791,2801,2671,27439,2001,274
2019-09-091,2511,2721,2501,27228,9001,272
2019-09-061,2531,2571,2451,24831,9001,248
2019-09-051,2251,2571,2251,24438,0001,244
2019-09-041,2291,2331,2181,21924,0001,219
2019-09-031,2211,2361,2181,23620,5001,236
2019-09-021,2321,2321,2151,22623,5001,226
2019-08-301,2231,2351,2201,23535,2001,235
2019-08-291,2151,2151,2001,21233,9001,212
2019-08-281,2201,2251,2101,21518,8001,215
2019-08-271,2161,2271,2151,22023,6001,220
2019-08-261,2131,2131,2021,20361,8001,203
2019-08-231,2381,2381,2181,22637,6001,226
2019-08-221,2441,2441,2311,23719,8001,237
2019-08-211,2451,2531,2301,23623,5001,236
2019-08-201,2461,2591,2441,25823,7001,258
2019-08-191,2511,2571,2431,24615,8001,246
2019-08-161,2381,2531,2241,25035,9001,250
2019-08-151,2351,2461,2321,24529,6001,245
2019-08-141,2471,2661,2441,26331,4001,263
2019-08-131,2071,2501,2051,24751,6001,247
2019-08-091,2601,2691,2561,26045,8001,260
2019-08-081,2541,2631,2381,25634,5001,256
2019-08-071,2651,2661,2521,25728,3001,257
2019-08-061,2111,2661,2051,26682,2001,266
2019-08-051,2721,2761,2301,245112,7001,245
2019-08-021,2961,2981,2671,27297,8001,272
2019-08-011,3131,3131,3021,30920,7001,309
2019-07-311,3281,3281,3131,31331,4001,313
2019-07-301,3251,3381,3191,33841,1001,338
2019-07-291,3261,3261,3131,32027,4001,320
2019-07-261,3261,3261,3171,31725,9001,317
2019-07-251,3221,3271,3201,32328,4001,323
2019-07-241,3211,3271,3181,32230,6001,322
2019-07-231,3081,3271,3031,32139,1001,321
2019-07-221,2871,3091,2811,30942,0001,309
2019-07-191,2741,2881,2681,28248,8001,282
2019-07-181,3051,3051,2701,275140,0001,275
2019-07-171,3181,3181,3051,31054,5001,310
2019-07-161,3281,3281,3111,32148,0001,321
2019-07-121,3541,3621,3281,33142,3001,331
2019-07-111,3311,3651,3311,34138,4001,341
2019-07-101,3301,3411,3221,32643,2001,326
2019-07-091,3371,3511,3301,33137,9001,331
2019-07-081,3591,3591,3361,33641,5001,336
2019-07-051,3691,3731,3601,36229,4001,362
2019-07-041,3571,3741,3491,37341,3001,373
2019-07-031,3301,3611,3291,35488,1001,354
2019-07-021,3201,3381,3121,33850,1001,338
2019-07-011,3401,3411,3171,32488,0001,324
2019-06-281,3311,3441,3161,32179,7001,321
2019-06-271,3191,3321,3091,33243,9001,332
2019-06-261,3141,3221,3091,30935,9001,309
2019-06-251,3141,3241,3121,32245,4001,322
2019-06-241,3151,3251,3051,31439,3001,314
2019-06-211,3041,3281,2971,307176,2001,307
2019-06-201,3001,3091,2961,30444,1001,304
2019-06-191,2941,3051,2901,30253,0001,302
2019-06-181,2921,2981,2851,29056,8001,290
2019-06-171,3011,3011,2901,29138,5001,291
2019-06-141,2981,3031,2891,29627,9001,296
2019-06-131,3091,3091,2881,29455,3001,294
2019-06-121,3141,3201,3061,31333,8001,313
2019-06-111,3091,3181,2961,31228,6001,312
2019-06-101,3071,3121,2921,30128,8001,301
2019-06-071,2871,2971,2731,29734,4001,297
2019-06-061,2981,3001,2791,28240,9001,282
2019-06-051,3101,3101,2831,30155,4001,301
2019-06-041,3051,3071,2701,28863,7001,288
2019-06-031,3281,3281,2931,29946,3001,299
2019-05-311,3371,3531,3351,33946,7001,339
2019-05-301,3551,3551,3411,34824,1001,348
2019-05-291,3511,3771,3481,36152,4001,361
2019-05-281,3821,3831,3581,36057,3001,360
2019-05-271,3911,4001,3831,38424,5001,384
2019-05-241,3841,3951,3731,39149,6001,391
2019-05-231,3931,3981,3821,39248,1001,392
2019-05-221,4171,4171,3961,39634,8001,396
2019-05-211,4201,4201,3981,40940,5001,409
2019-05-201,4151,4361,4051,42570,7001,425
2019-05-171,4201,4341,4071,42197,6001,421
2019-05-161,4221,4251,3931,40274,3001,402
2019-05-151,3891,4281,3811,412161,6001,412
2019-05-141,2501,3881,2491,386326,0001,386
2019-05-131,2801,2991,2691,27194,7001,271
2019-05-101,2921,3051,2751,28287,4001,282
2019-05-091,3051,3051,2831,29399,7001,293
2019-05-081,2911,3131,2821,310131,8001,310
2019-05-071,3181,3201,2941,295154,6001,295
2019-04-261,3301,3301,3101,318120,5001,318
2019-04-251,3371,3611,3301,34297,8001,342
2019-04-241,3261,3431,3161,33162,1001,331
2019-04-231,3411,3441,3161,318112,0001,318
2019-04-221,3451,3481,3331,34668,5001,346
2019-04-191,3601,3741,3421,34378,8001,343
2019-04-181,3551,3661,3391,34396,7001,343
2019-04-171,3511,3681,3501,35558,3001,355
2019-04-161,3491,3631,3411,34458,3001,344
2019-04-151,3511,3671,3381,352104,0001,352
2019-04-121,3251,3761,3191,335240,5001,335
2019-04-111,3561,3621,3401,354137,0001,354
2019-04-101,3741,3741,3481,357170,5001,357
2019-04-091,4181,4181,3811,384192,8001,384
2019-04-081,4451,4451,4201,42680,1001,426
2019-04-051,4381,4551,4331,44355,5001,443
2019-04-041,4311,4461,4221,43940,3001,439
2019-04-031,4211,4381,4181,43772,3001,437
2019-04-021,4481,4581,4261,437124,6001,437
2019-04-011,4311,4511,4311,44393,7001,443
2019-03-291,4521,4591,4291,42990,1001,429
2019-03-281,4601,4621,4341,445140,5001,445
2019-03-271,5031,5151,4671,490189,3001,490
2019-03-261,5341,5541,5281,550218,4001,550
2019-03-251,5301,5311,4951,520153,2001,520
2019-03-221,5691,5691,5471,548143,6001,548
2019-03-201,5431,5601,5381,554120,5001,554
2019-03-191,5391,5471,5251,53396,3001,533
2019-03-181,5181,5381,5151,531114,8001,531
2019-03-151,4551,5131,4471,511275,2001,511
2019-03-141,4481,7001,4251,445491,9001,445
2019-03-131,4501,4631,4341,43795,3001,437
2019-03-121,4501,4631,4441,45978,5001,459
2019-03-111,4371,4411,4231,44165,6001,441
2019-03-081,4501,4571,4321,434130,7001,434
2019-03-071,4501,4661,4501,46453,9001,464
2019-03-061,4651,4681,4491,46069,9001,460
2019-03-051,4551,4621,4481,46048,4001,460
2019-03-041,4611,4741,4501,46668,6001,466
2019-03-011,4251,4481,4151,44793,6001,447
2019-02-281,4351,4361,4111,424153,9001,424
2019-02-271,4461,4541,4301,44297,7001,442
2019-02-261,4551,4561,4331,44686,0001,446
2019-02-251,4461,4501,4201,447155,0001,447
2019-02-221,4451,4601,4381,45281,8001,452
2019-02-211,4721,4721,4541,46692,2001,466
2019-02-201,4901,4981,4661,47260,2001,472
2019-02-191,4801,4901,4731,48358,4001,483
2019-02-181,4981,5041,4701,47672,8001,476
2019-02-151,4721,4811,4641,47665,8001,476
2019-02-141,4721,4901,4491,470182,3001,470
2019-02-131,4961,5031,4601,475380,8001,475
2019-02-121,5681,5911,5351,576130,0001,576
2019-02-081,5531,5771,5461,55562,5001,555
2019-02-071,5881,5881,5471,56969,0001,569
2019-02-061,5801,5891,5671,58633,3001,586
2019-02-051,5771,5871,5721,58045,4001,580
2019-02-041,5521,5731,5521,56745,4001,567
2019-02-011,5981,5981,5481,55756,9001,557
2019-01-311,5801,6061,5801,59051,3001,590
2019-01-301,5901,5931,5691,57557,3001,575
2019-01-291,5841,5921,5661,58746,7001,587
2019-01-281,6181,6291,5831,58463,6001,584
2019-01-251,5751,6231,5631,60777,6001,607
2019-01-241,5671,5911,5441,59049,4001,590
2019-01-231,5431,5621,5321,55444,9001,554
2019-01-221,5591,5731,5591,56240,0001,562
2019-01-211,5731,5881,5621,57949,7001,579
2019-01-181,5631,5751,5511,56363,5001,563
2019-01-171,5341,5641,5271,55854,9001,558
2019-01-161,5341,5381,5211,53139,4001,531
2019-01-151,5121,5441,5041,53447,3001,534
2019-01-111,5131,5581,5121,51679,0001,516
2019-01-101,5051,5241,4951,51083,3001,510
2019-01-091,4781,5301,4781,505100,8001,505
2019-01-081,4551,4791,4491,46349,3001,463
2019-01-071,4231,4551,4161,445109,9001,445
2019-01-041,3931,4151,3651,40978,4001,409

分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株