3174 (株)ハピネス・アンド・ディ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 775 | 778 | 775 | 778 | 1,300 | 778 |
| 2024-11-20 | 771 | 771 | 770 | 771 | 300 | 771 |
| 2024-11-19 | 768 | 772 | 768 | 770 | 1,300 | 770 |
| 2024-11-18 | 768 | 769 | 765 | 769 | 1,300 | 769 |
| 2024-11-15 | 770 | 771 | 768 | 768 | 1,300 | 768 |
| 2024-11-14 | 774 | 774 | 769 | 774 | 1,300 | 774 |
| 2024-11-13 | 774 | 775 | 768 | 768 | 1,900 | 768 |
| 2024-11-12 | 774 | 774 | 771 | 773 | 600 | 773 |
| 2024-11-11 | 771 | 773 | 771 | 771 | 3,000 | 771 |
| 2024-11-08 | 772 | 774 | 772 | 772 | 1,300 | 772 |
| 2024-11-07 | 774 | 774 | 770 | 771 | 3,000 | 771 |
| 2024-11-06 | 780 | 780 | 772 | 774 | 3,600 | 774 |
| 2024-11-05 | 780 | 781 | 779 | 779 | 2,500 | 779 |
| 2024-11-01 | 785 | 785 | 781 | 781 | 2,000 | 781 |
| 2024-10-31 | 785 | 787 | 783 | 783 | 1,300 | 783 |
| 2024-10-30 | 786 | 789 | 783 | 789 | 1,500 | 789 |
| 2024-10-29 | 784 | 789 | 784 | 789 | 500 | 789 |
| 2024-10-28 | 783 | 785 | 783 | 783 | 1,300 | 783 |
| 2024-10-25 | 785 | 785 | 783 | 783 | 700 | 783 |
| 2024-10-24 | 790 | 790 | 785 | 785 | 800 | 785 |
| 2024-10-23 | 790 | 790 | 789 | 790 | 600 | 790 |
| 2024-10-22 | 798 | 798 | 790 | 790 | 800 | 790 |
| 2024-10-21 | 790 | 799 | 789 | 792 | 2,100 | 792 |
| 2024-10-18 | 794 | 794 | 790 | 790 | 1,400 | 790 |
| 2024-10-17 | 799 | 799 | 791 | 795 | 1,300 | 795 |
| 2024-10-16 | 792 | 799 | 792 | 799 | 800 | 799 |
| 2024-10-15 | 790 | 805 | 790 | 804 | 3,100 | 804 |
| 2024-10-11 | 787 | 787 | 787 | 787 | 700 | 787 |
| 2024-10-10 | 787 | 788 | 787 | 787 | 1,400 | 787 |
| 2024-10-09 | 788 | 791 | 787 | 787 | 1,700 | 787 |
| 2024-10-08 | 787 | 787 | 786 | 787 | 300 | 787 |
| 2024-10-07 | 788 | 789 | 786 | 787 | 1,500 | 787 |
| 2024-10-04 | 789 | 789 | 788 | 788 | 1,400 | 788 |
| 2024-10-03 | 794 | 794 | 786 | 788 | 1,500 | 788 |
| 2024-10-02 | 795 | 795 | 793 | 794 | 500 | 794 |
| 2024-10-01 | 791 | 795 | 787 | 794 | 1,800 | 794 |
| 2024-09-30 | 787 | 787 | 785 | 787 | 1,600 | 787 |
| 2024-09-27 | 793 | 793 | 787 | 787 | 2,300 | 787 |
| 2024-09-26 | 793 | 793 | 785 | 785 | 1,900 | 785 |
| 2024-09-25 | 798 | 798 | 793 | 793 | 1,200 | 793 |
| 2024-09-24 | 789 | 797 | 787 | 797 | 3,900 | 797 |
| 2024-09-20 | 780 | 791 | 779 | 789 | 3,200 | 789 |
| 2024-09-19 | 782 | 785 | 780 | 780 | 2,200 | 780 |
| 2024-09-18 | 790 | 790 | 781 | 781 | 2,300 | 781 |
| 2024-09-17 | 795 | 795 | 786 | 790 | 2,400 | 790 |
| 2024-09-13 | 801 | 801 | 795 | 795 | 2,400 | 795 |
| 2024-09-12 | 802 | 806 | 800 | 800 | 2,000 | 800 |
| 2024-09-11 | 804 | 805 | 802 | 802 | 3,000 | 802 |
| 2024-09-10 | 807 | 807 | 804 | 804 | 700 | 804 |
| 2024-09-09 | 800 | 807 | 800 | 807 | 1,800 | 807 |
| 2024-09-06 | 807 | 815 | 804 | 805 | 2,600 | 805 |
| 2024-09-05 | 818 | 818 | 811 | 812 | 1,700 | 812 |
| 2024-09-04 | 820 | 821 | 818 | 818 | 3,700 | 818 |
| 2024-09-03 | 821 | 827 | 821 | 821 | 2,400 | 821 |
| 2024-09-02 | 835 | 835 | 826 | 826 | 1,400 | 826 |
| 2024-08-30 | 836 | 836 | 827 | 835 | 3,200 | 835 |
| 2024-08-29 | 818 | 840 | 818 | 830 | 9,900 | 830 |
| 2024-08-28 | 850 | 873 | 848 | 862 | 10,800 | 862 |
| 2024-08-27 | 847 | 849 | 846 | 848 | 1,200 | 848 |
| 2024-08-26 | 842 | 846 | 842 | 843 | 1,500 | 843 |
| 2024-08-23 | 846 | 846 | 841 | 842 | 2,300 | 842 |
| 2024-08-22 | 840 | 846 | 840 | 846 | 800 | 846 |
| 2024-08-21 | 848 | 848 | 840 | 840 | 4,400 | 840 |
| 2024-08-20 | 840 | 845 | 839 | 845 | 2,100 | 845 |
| 2024-08-19 | 844 | 846 | 836 | 846 | 3,000 | 846 |
| 2024-08-16 | 845 | 846 | 844 | 845 | 1,700 | 845 |
| 2024-08-15 | 845 | 846 | 843 | 843 | 1,900 | 843 |
| 2024-08-14 | 845 | 845 | 841 | 845 | 900 | 845 |
| 2024-08-13 | 839 | 845 | 839 | 845 | 1,200 | 845 |
| 2024-08-09 | 847 | 847 | 839 | 839 | 300 | 839 |
| 2024-08-08 | 828 | 835 | 821 | 835 | 1,000 | 835 |
| 2024-08-07 | 826 | 834 | 819 | 828 | 2,200 | 828 |
| 2024-08-06 | 789 | 832 | 789 | 826 | 3,100 | 826 |
| 2024-08-05 | 855 | 855 | 814 | 814 | 6,700 | 814 |
| 2024-08-02 | 862 | 863 | 858 | 858 | 3,200 | 858 |
| 2024-08-01 | 864 | 867 | 864 | 867 | 2,200 | 867 |
| 2024-07-31 | 870 | 870 | 865 | 865 | 2,500 | 865 |
| 2024-07-30 | 867 | 870 | 867 | 870 | 900 | 870 |
| 2024-07-29 | 866 | 869 | 866 | 868 | 3,100 | 868 |
| 2024-07-26 | 868 | 870 | 868 | 869 | 1,200 | 869 |
| 2024-07-25 | 868 | 871 | 868 | 870 | 1,300 | 870 |
| 2024-07-24 | 873 | 873 | 870 | 873 | 700 | 873 |
| 2024-07-23 | 871 | 874 | 871 | 871 | 4,400 | 871 |
| 2024-07-22 | 873 | 873 | 872 | 873 | 2,400 | 873 |
| 2024-07-19 | 873 | 873 | 872 | 873 | 4,100 | 873 |
| 2024-07-18 | 871 | 873 | 871 | 873 | 1,000 | 873 |
| 2024-07-17 | 867 | 870 | 866 | 870 | 2,200 | 870 |
| 2024-07-16 | 869 | 873 | 868 | 868 | 3,100 | 868 |
| 2024-07-12 | 871 | 873 | 870 | 873 | 700 | 873 |
| 2024-07-11 | 870 | 873 | 870 | 873 | 800 | 873 |
| 2024-07-10 | 869 | 872 | 869 | 870 | 1,400 | 870 |
| 2024-07-09 | 872 | 873 | 872 | 873 | 400 | 873 |
| 2024-07-08 | 870 | 875 | 870 | 873 | 800 | 873 |
| 2024-07-05 | 874 | 874 | 870 | 870 | 800 | 870 |
| 2024-07-04 | 874 | 874 | 870 | 871 | 600 | 871 |
| 2024-07-03 | 871 | 873 | 870 | 872 | 700 | 872 |
| 2024-07-02 | 871 | 874 | 871 | 874 | 500 | 874 |
| 2024-07-01 | 876 | 876 | 871 | 874 | 1,700 | 874 |
| 2024-06-28 | 875 | 875 | 875 | 875 | 1,300 | 875 |
| 2024-06-27 | 869 | 873 | 869 | 869 | 1,200 | 869 |
| 2024-06-26 | 867 | 869 | 867 | 867 | 1,100 | 867 |
| 2024-06-25 | 868 | 869 | 867 | 867 | 800 | 867 |
| 2024-06-24 | 867 | 869 | 867 | 868 | 500 | 868 |
| 2024-06-21 | 869 | 869 | 869 | 869 | 800 | 869 |
| 2024-06-20 | 868 | 871 | 868 | 869 | 700 | 869 |
| 2024-06-19 | 866 | 868 | 866 | 868 | 500 | 868 |
| 2024-06-18 | 868 | 870 | 868 | 870 | 1,000 | 870 |
| 2024-06-17 | 871 | 872 | 871 | 872 | 200 | 872 |
| 2024-06-14 | 869 | 870 | 868 | 870 | 600 | 870 |
| 2024-06-13 | 866 | 870 | 866 | 868 | 700 | 868 |
| 2024-06-12 | 870 | 874 | 867 | 867 | 900 | 867 |
| 2024-06-11 | 870 | 875 | 870 | 875 | 500 | 875 |
| 2024-06-10 | 871 | 872 | 865 | 872 | 1,100 | 872 |
| 2024-06-07 | 871 | 874 | 869 | 874 | 2,000 | 874 |
| 2024-06-06 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2024-06-05 | 872 | 873 | 871 | 873 | 800 | 873 |
| 2024-06-04 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2024-06-03 | 880 | 880 | 877 | 877 | 600 | 877 |
| 2024-05-31 | 871 | 874 | 870 | 871 | 1,700 | 871 |
| 2024-05-30 | 876 | 876 | 872 | 876 | 800 | 876 |
| 2024-05-29 | 872 | 877 | 871 | 877 | 1,600 | 877 |
| 2024-05-28 | 874 | 875 | 874 | 875 | 300 | 875 |
| 2024-05-27 | 871 | 874 | 871 | 874 | 500 | 874 |
| 2024-05-24 | 876 | 876 | 874 | 874 | 300 | 874 |
| 2024-05-23 | 876 | 876 | 875 | 876 | 300 | 876 |
| 2024-05-22 | 876 | 876 | 875 | 876 | 700 | 876 |
| 2024-05-21 | 877 | 877 | 876 | 876 | 800 | 876 |
| 2024-05-20 | 870 | 872 | 870 | 872 | 600 | 872 |
| 2024-05-17 | 870 | 870 | 870 | 870 | 700 | 870 |
| 2024-05-16 | 872 | 872 | 870 | 870 | 700 | 870 |
| 2024-05-15 | 871 | 873 | 870 | 871 | 1,300 | 871 |
| 2024-05-14 | 872 | 872 | 872 | 872 | 400 | 872 |
| 2024-05-13 | 874 | 875 | 873 | 873 | 1,000 | 873 |
| 2024-05-10 | 875 | 875 | 873 | 874 | 800 | 874 |
| 2024-05-09 | 875 | 875 | 874 | 875 | 800 | 875 |
| 2024-05-08 | 875 | 876 | 875 | 876 | 700 | 876 |
| 2024-05-07 | 875 | 875 | 874 | 874 | 500 | 874 |
| 2024-05-02 | 870 | 873 | 869 | 873 | 800 | 873 |
| 2024-05-01 | 874 | 874 | 870 | 872 | 1,100 | 872 |
| 2024-04-30 | 872 | 874 | 870 | 874 | 2,400 | 874 |
| 2024-04-26 | 870 | 872 | 870 | 871 | 1,300 | 871 |
| 2024-04-25 | 867 | 867 | 866 | 867 | 600 | 867 |
| 2024-04-24 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2024-04-23 | 869 | 875 | 867 | 867 | 1,400 | 867 |
| 2024-04-22 | 863 | 868 | 863 | 868 | 2,600 | 868 |
| 2024-04-19 | 869 | 872 | 864 | 867 | 1,400 | 867 |
| 2024-04-18 | 864 | 866 | 864 | 866 | 500 | 866 |
| 2024-04-17 | 867 | 867 | 864 | 864 | 300 | 864 |
| 2024-04-16 | 866 | 870 | 865 | 867 | 1,400 | 867 |
| 2024-04-15 | 865 | 867 | 865 | 867 | 1,800 | 867 |
| 2024-04-12 | 865 | 865 | 865 | 865 | 400 | 865 |
| 2024-04-11 | 865 | 865 | 864 | 865 | 1,300 | 865 |
| 2024-04-10 | 868 | 868 | 865 | 865 | 400 | 865 |
| 2024-04-09 | 866 | 866 | 865 | 865 | 600 | 865 |
| 2024-04-08 | 869 | 870 | 866 | 870 | 1,000 | 870 |
| 2024-04-05 | 867 | 868 | 863 | 868 | 1,100 | 868 |
| 2024-04-04 | 869 | 869 | 865 | 867 | 1,300 | 867 |
| 2024-04-03 | 868 | 868 | 868 | 868 | 700 | 868 |
| 2024-04-02 | 871 | 871 | 869 | 870 | 900 | 870 |
| 2024-04-01 | 870 | 870 | 867 | 869 | 1,000 | 869 |
| 2024-03-29 | 863 | 868 | 863 | 868 | 2,300 | 868 |
| 2024-03-28 | 861 | 865 | 861 | 864 | 1,200 | 864 |
| 2024-03-27 | 864 | 865 | 861 | 861 | 2,500 | 861 |
| 2024-03-26 | 864 | 865 | 862 | 865 | 1,600 | 865 |
| 2024-03-25 | 864 | 865 | 863 | 864 | 1,400 | 864 |
| 2024-03-22 | 863 | 864 | 861 | 861 | 1,100 | 861 |
| 2024-03-21 | 865 | 865 | 861 | 863 | 1,400 | 863 |
| 2024-03-19 | 861 | 865 | 861 | 865 | 1,300 | 865 |
| 2024-03-18 | 861 | 863 | 861 | 861 | 900 | 861 |
| 2024-03-15 | 863 | 863 | 862 | 862 | 600 | 862 |
| 2024-03-14 | 862 | 864 | 862 | 863 | 600 | 863 |
| 2024-03-13 | 868 | 868 | 863 | 865 | 800 | 865 |
| 2024-03-12 | 868 | 869 | 861 | 869 | 1,600 | 869 |
| 2024-03-11 | 865 | 868 | 864 | 867 | 1,100 | 867 |
| 2024-03-08 | 863 | 867 | 863 | 867 | 1,500 | 867 |
| 2024-03-07 | 860 | 863 | 860 | 863 | 1,000 | 863 |
| 2024-03-06 | 861 | 861 | 860 | 860 | 1,500 | 860 |
| 2024-03-05 | 862 | 864 | 861 | 861 | 1,200 | 861 |
| 2024-03-04 | 867 | 872 | 862 | 862 | 4,700 | 862 |
| 2024-03-01 | 871 | 872 | 865 | 867 | 4,200 | 867 |
| 2024-02-29 | 879 | 879 | 871 | 872 | 1,900 | 872 |
| 2024-02-28 | 856 | 885 | 853 | 871 | 9,600 | 871 |
| 2024-02-27 | 897 | 899 | 893 | 898 | 8,000 | 898 |
| 2024-02-26 | 895 | 899 | 894 | 897 | 3,700 | 897 |
| 2024-02-22 | 898 | 900 | 894 | 896 | 3,000 | 896 |
| 2024-02-21 | 896 | 898 | 893 | 898 | 2,900 | 898 |
| 2024-02-20 | 899 | 899 | 895 | 896 | 3,200 | 896 |
| 2024-02-19 | 893 | 896 | 893 | 895 | 1,200 | 895 |
| 2024-02-16 | 894 | 897 | 893 | 893 | 1,300 | 893 |
| 2024-02-15 | 898 | 898 | 895 | 895 | 600 | 895 |
| 2024-02-14 | 895 | 899 | 895 | 895 | 2,900 | 895 |
| 2024-02-13 | 901 | 901 | 897 | 897 | 2,100 | 897 |
| 2024-02-09 | 895 | 900 | 895 | 897 | 2,700 | 897 |
| 2024-02-08 | 902 | 902 | 899 | 899 | 900 | 899 |
| 2024-02-07 | 903 | 903 | 900 | 900 | 1,800 | 900 |
| 2024-02-06 | 900 | 901 | 900 | 900 | 1,400 | 900 |
| 2024-02-05 | 901 | 901 | 900 | 900 | 900 | 900 |
| 2024-02-02 | 901 | 903 | 900 | 900 | 2,000 | 900 |
| 2024-02-01 | 901 | 903 | 901 | 901 | 2,000 | 901 |
| 2024-01-31 | 900 | 904 | 899 | 904 | 3,800 | 904 |
| 2024-01-30 | 901 | 903 | 900 | 902 | 2,400 | 902 |
| 2024-01-29 | 903 | 903 | 901 | 901 | 1,600 | 901 |
| 2024-01-26 | 904 | 904 | 900 | 900 | 1,600 | 900 |
| 2024-01-25 | 905 | 905 | 901 | 904 | 1,400 | 904 |
| 2024-01-24 | 905 | 905 | 900 | 900 | 2,300 | 900 |
| 2024-01-23 | 901 | 909 | 898 | 909 | 3,800 | 909 |
| 2024-01-22 | 900 | 904 | 900 | 901 | 1,500 | 901 |
| 2024-01-19 | 901 | 901 | 901 | 901 | 800 | 901 |
| 2024-01-18 | 901 | 902 | 900 | 902 | 700 | 902 |
| 2024-01-17 | 902 | 903 | 900 | 901 | 1,500 | 901 |
| 2024-01-16 | 902 | 903 | 900 | 902 | 1,000 | 902 |
| 2024-01-15 | 903 | 903 | 902 | 903 | 1,800 | 903 |
| 2024-01-12 | 904 | 904 | 902 | 902 | 900 | 902 |
| 2024-01-11 | 905 | 905 | 900 | 902 | 2,200 | 902 |
| 2024-01-10 | 900 | 904 | 897 | 904 | 1,800 | 904 |
| 2024-01-09 | 900 | 900 | 898 | 899 | 1,500 | 899 |
| 2024-01-05 | 897 | 900 | 896 | 900 | 2,300 | 900 |
| 2024-01-04 | 898 | 899 | 893 | 897 | 1,900 | 897 |
分割・併合履歴 ： [2013-08-28]1株→2株
