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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
