3174 (株)ハピネス・アンド・ディ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 697 | 697 | 682 | 684 | 4,800 | 684 |
| 2025-04-03 | 706 | 706 | 700 | 700 | 1,900 | 700 |
| 2025-04-02 | 708 | 708 | 707 | 708 | 1,600 | 708 |
| 2025-04-01 | 709 | 710 | 705 | 710 | 300 | 710 |
| 2025-03-31 | 715 | 715 | 705 | 705 | 1,600 | 705 |
| 2025-03-28 | 703 | 715 | 701 | 715 | 2,500 | 715 |
| 2025-03-27 | 703 | 703 | 701 | 702 | 900 | 702 |
| 2025-03-26 | 705 | 705 | 700 | 703 | 900 | 703 |
| 2025-03-25 | 703 | 703 | 700 | 700 | 6,900 | 700 |
| 2025-03-24 | 706 | 706 | 701 | 701 | 3,000 | 701 |
| 2025-03-21 | 714 | 714 | 706 | 706 | 1,400 | 706 |
| 2025-03-19 | 702 | 711 | 702 | 709 | 1,400 | 709 |
| 2025-03-18 | 709 | 709 | 704 | 704 | 800 | 704 |
| 2025-03-17 | 700 | 714 | 700 | 704 | 900 | 704 |
| 2025-03-14 | 703 | 703 | 700 | 700 | 1,200 | 700 |
| 2025-03-13 | 698 | 700 | 697 | 697 | 1,100 | 697 |
| 2025-03-12 | 696 | 698 | 696 | 696 | 600 | 696 |
| 2025-03-11 | 695 | 697 | 694 | 696 | 800 | 696 |
| 2025-03-10 | 695 | 696 | 695 | 695 | 800 | 695 |
| 2025-03-07 | 695 | 697 | 694 | 695 | 1,000 | 695 |
| 2025-03-06 | 694 | 695 | 694 | 695 | 1,300 | 695 |
| 2025-03-05 | 695 | 695 | 694 | 695 | 1,000 | 695 |
| 2025-03-04 | 696 | 698 | 695 | 695 | 1,600 | 695 |
| 2025-03-03 | 701 | 704 | 699 | 699 | 2,200 | 699 |
| 2025-02-28 | 701 | 702 | 700 | 701 | 2,500 | 701 |
| 2025-02-27 | 706 | 706 | 694 | 700 | 11,800 | 700 |
| 2025-02-26 | 736 | 744 | 735 | 743 | 8,900 | 743 |
| 2025-02-25 | 737 | 739 | 735 | 737 | 6,000 | 737 |
| 2025-02-21 | 738 | 738 | 732 | 738 | 2,200 | 738 |
| 2025-02-20 | 732 | 733 | 730 | 733 | 2,900 | 733 |
| 2025-02-19 | 734 | 736 | 733 | 733 | 1,300 | 733 |
| 2025-02-18 | 735 | 737 | 735 | 736 | 1,800 | 736 |
| 2025-02-17 | 735 | 738 | 733 | 736 | 2,900 | 736 |
| 2025-02-14 | 731 | 734 | 731 | 734 | 1,200 | 734 |
| 2025-02-13 | 731 | 734 | 730 | 732 | 1,600 | 732 |
| 2025-02-12 | 727 | 732 | 727 | 730 | 600 | 730 |
| 2025-02-10 | 718 | 735 | 718 | 729 | 2,400 | 729 |
| 2025-02-07 | 713 | 718 | 713 | 714 | 1,200 | 714 |
| 2025-02-06 | 720 | 720 | 713 | 713 | 1,200 | 713 |
| 2025-02-05 | 726 | 729 | 712 | 714 | 3,200 | 714 |
| 2025-02-04 | 732 | 734 | 726 | 726 | 1,100 | 726 |
| 2025-02-03 | 730 | 736 | 725 | 727 | 2,800 | 727 |
| 2025-01-31 | 731 | 735 | 729 | 729 | 1,600 | 729 |
| 2025-01-30 | 735 | 736 | 730 | 730 | 2,000 | 730 |
| 2025-01-29 | 709 | 735 | 709 | 735 | 1,900 | 735 |
| 2025-01-28 | 708 | 715 | 708 | 708 | 1,500 | 708 |
| 2025-01-27 | 709 | 713 | 704 | 708 | 900 | 708 |
| 2025-01-24 | 698 | 707 | 698 | 702 | 1,100 | 702 |
| 2025-01-23 | 704 | 712 | 700 | 702 | 5,200 | 702 |
| 2025-01-22 | 710 | 710 | 704 | 704 | 1,900 | 704 |
| 2025-01-21 | 710 | 710 | 706 | 706 | 1,600 | 706 |
| 2025-01-20 | 721 | 721 | 705 | 710 | 3,100 | 710 |
| 2025-01-17 | 711 | 712 | 706 | 706 | 4,800 | 706 |
| 2025-01-16 | 716 | 716 | 712 | 712 | 2,600 | 712 |
| 2025-01-15 | 716 | 716 | 715 | 715 | 1,600 | 715 |
| 2025-01-14 | 712 | 723 | 712 | 723 | 1,200 | 723 |
| 2025-01-10 | 720 | 722 | 710 | 710 | 2,800 | 710 |
| 2025-01-09 | 716 | 719 | 716 | 719 | 1,200 | 719 |
| 2025-01-08 | 708 | 717 | 708 | 715 | 2,300 | 715 |
| 2025-01-07 | 708 | 716 | 708 | 708 | 1,400 | 708 |
| 2025-01-06 | 706 | 715 | 706 | 708 | 3,100 | 708 |
分割・併合履歴 ： [2013-08-28]1株→2株