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
2024-12-067427437357364,900736
2024-12-057487487427423,300742
2024-12-047507517457486,700748
2024-12-037487517477483,400748
2024-12-027557557497495,100749
2024-11-2979686975075663,600756
2024-11-28777777772773800773
2024-11-27777777773777500777
2024-11-26775777775777200777
2024-11-257767767737761,000776
2024-11-227767767727721,100772
2024-11-217757787757781,300778
2024-11-20771771770771300771
2024-11-197687727687701,300770
2024-11-187687697657691,300769
2024-11-157707717687681,300768
2024-11-147747747697741,300774
2024-11-137747757687681,900768
2024-11-12774774771773600773
2024-11-117717737717713,000771
2024-11-087727747727721,300772
2024-11-077747747707713,000771
2024-11-067807807727743,600774
2024-11-057807817797792,500779
2024-11-017857857817812,000781
2024-10-317857877837831,300783
2024-10-307867897837891,500789
2024-10-29784789784789500789
2024-10-287837857837831,300783
2024-10-25785785783783700783
2024-10-24790790785785800785
2024-10-23790790789790600790
2024-10-22798798790790800790
2024-10-217907997897922,100792
2024-10-187947947907901,400790
2024-10-177997997917951,300795
2024-10-16792799792799800799
2024-10-157908057908043,100804
2024-10-11787787787787700787
2024-10-107877887877871,400787
2024-10-097887917877871,700787
2024-10-08787787786787300787
2024-10-077887897867871,500787
2024-10-047897897887881,400788
2024-10-037947947867881,500788
2024-10-02795795793794500794
2024-10-017917957877941,800794
2024-09-307877877857871,600787
2024-09-277937937877872,300787
2024-09-267937937857851,900785
2024-09-257987987937931,200793
2024-09-247897977877973,900797
2024-09-207807917797893,200789
2024-09-197827857807802,200780
2024-09-187907907817812,300781
2024-09-177957957867902,400790
2024-09-138018017957952,400795
2024-09-128028068008002,000800
2024-09-118048058028023,000802
2024-09-10807807804804700804
2024-09-098008078008071,800807
2024-09-068078158048052,600805
2024-09-058188188118121,700812
2024-09-048208218188183,700818
2024-09-038218278218212,400821
2024-09-028358358268261,400826
2024-08-308368368278353,200835
2024-08-298188408188309,900830
2024-08-2885087384886210,800862
2024-08-278478498468481,200848
2024-08-268428468428431,500843
2024-08-238468468418422,300842
2024-08-22840846840846800846
2024-08-218488488408404,400840
2024-08-208408458398452,100845
2024-08-198448468368463,000846
2024-08-168458468448451,700845
2024-08-158458468438431,900843
2024-08-14845845841845900845
2024-08-138398458398451,200845
2024-08-09847847839839300839
2024-08-088288358218351,000835
2024-08-078268348198282,200828
2024-08-067898327898263,100826
2024-08-058558558148146,700814
2024-08-028628638588583,200858
2024-08-018648678648672,200867
2024-07-318708708658652,500865
2024-07-30867870867870900870
2024-07-298668698668683,100868
2024-07-268688708688691,200869
2024-07-258688718688701,300870
2024-07-24873873870873700873
2024-07-238718748718714,400871
2024-07-228738738728732,400873
2024-07-198738738728734,100873
2024-07-188718738718731,000873
2024-07-178678708668702,200870
2024-07-168698738688683,100868
2024-07-12871873870873700873
2024-07-11870873870873800873
2024-07-108698728698701,400870
2024-07-09872873872873400873
2024-07-08870875870873800873
2024-07-05874874870870800870
2024-07-04874874870871600871
2024-07-03871873870872700872
2024-07-02871874871874500874
2024-07-018768768718741,700874
2024-06-288758758758751,300875
2024-06-278698738698691,200869
2024-06-268678698678671,100867
2024-06-25868869867867800867
2024-06-24867869867868500868
2024-06-21869869869869800869
2024-06-20868871868869700869
2024-06-19866868866868500868
2024-06-188688708688701,000870
2024-06-17871872871872200872
2024-06-14869870868870600870
2024-06-13866870866868700868
2024-06-12870874867867900867
2024-06-11870875870875500875
2024-06-108718728658721,100872
2024-06-078718748698742,000874
2024-06-06873873873873100873
2024-06-05872873871873800873
2024-06-04872872872872100872
2024-06-03880880877877600877
2024-05-318718748708711,700871
2024-05-30876876872876800876
2024-05-298728778718771,600877
2024-05-28874875874875300875
2024-05-27871874871874500874
2024-05-24876876874874300874
2024-05-23876876875876300876
2024-05-22876876875876700876
2024-05-21877877876876800876
2024-05-20870872870872600872
2024-05-17870870870870700870
2024-05-16872872870870700870
2024-05-158718738708711,300871
2024-05-14872872872872400872
2024-05-138748758738731,000873
2024-05-10875875873874800874
2024-05-09875875874875800875
2024-05-08875876875876700876
2024-05-07875875874874500874
2024-05-02870873869873800873
2024-05-018748748708721,100872
2024-04-308728748708742,400874
2024-04-268708728708711,300871
2024-04-25867867866867600867
2024-04-24867867867867100867
2024-04-238698758678671,400867
2024-04-228638688638682,600868
2024-04-198698728648671,400867
2024-04-18864866864866500866
2024-04-17867867864864300864
2024-04-168668708658671,400867
2024-04-158658678658671,800867
2024-04-12865865865865400865
2024-04-118658658648651,300865
2024-04-10868868865865400865
2024-04-09866866865865600865
2024-04-088698708668701,000870
2024-04-058678688638681,100868
2024-04-048698698658671,300867
2024-04-03868868868868700868
2024-04-02871871869870900870
2024-04-018708708678691,000869
2024-03-298638688638682,300868
2024-03-288618658618641,200864
2024-03-278648658618612,500861
2024-03-268648658628651,600865
2024-03-258648658638641,400864
2024-03-228638648618611,100861
2024-03-218658658618631,400863
2024-03-198618658618651,300865
2024-03-18861863861861900861
2024-03-15863863862862600862
2024-03-14862864862863600863
2024-03-13868868863865800865
2024-03-128688698618691,600869
2024-03-118658688648671,100867
2024-03-088638678638671,500867
2024-03-078608638608631,000863
2024-03-068618618608601,500860
2024-03-058628648618611,200861
2024-03-048678728628624,700862
2024-03-018718728658674,200867
2024-02-298798798718721,900872
2024-02-288568858538719,600871
2024-02-278978998938988,000898
2024-02-268958998948973,700897
2024-02-228989008948963,000896
2024-02-218968988938982,900898
2024-02-208998998958963,200896
2024-02-198938968938951,200895
2024-02-168948978938931,300893
2024-02-15898898895895600895
2024-02-148958998958952,900895
2024-02-139019018978972,100897
2024-02-098959008958972,700897
2024-02-08902902899899900899
2024-02-079039039009001,800900
2024-02-069009019009001,400900
2024-02-05901901900900900900
2024-02-029019039009002,000900
2024-02-019019039019012,000901
2024-01-319009048999043,800904
2024-01-309019039009022,400902
2024-01-299039039019011,600901
2024-01-269049049009001,600900
2024-01-259059059019041,400904
2024-01-249059059009002,300900
2024-01-239019098989093,800909
2024-01-229009049009011,500901
2024-01-19901901901901800901
2024-01-18901902900902700902
2024-01-179029039009011,500901
2024-01-169029039009021,000902
2024-01-159039039029031,800903
2024-01-12904904902902900902
2024-01-119059059009022,200902
2024-01-109009048979041,800904
2024-01-099009008988991,500899
2024-01-058979008969002,300900
2024-01-048988998938971,900897

分割・併合履歴 : [2013-08-28]1株→2株