3174 (株)ハピネス・アンド・ディの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	894	895	893	894	1,000	894
2023-12-28	888	893	887	893	1,300	893
2023-12-27	890	891	886	886	2,600	886
2023-12-26	890	893	890	890	800	890
2023-12-25	891	891	888	889	1,300	889
2023-12-22	890	891	888	891	1,200	891
2023-12-21	888	890	888	890	1,400	890
2023-12-20	890	890	887	887	1,600	887
2023-12-19	888	890	885	885	1,900	885
2023-12-18	890	890	888	890	1,100	890
2023-12-15	890	890	890	890	800	890
2023-12-14	893	893	891	891	500	891
2023-12-13	894	895	893	893	800	893
2023-12-12	895	895	895	895	800	895
2023-12-11	899	899	895	895	1,400	895
2023-12-08	898	899	898	899	400	899
2023-12-07	897	897	897	897	800	897
2023-12-06	896	897	896	897	200	897
2023-12-05	900	900	898	898	800	898
2023-12-04	896	903	896	900	1,800	900
2023-12-01	903	903	895	896	900	896
2023-11-30	900	901	898	901	1,600	901
2023-11-29	901	901	901	901	300	901
2023-11-28	903	903	900	903	2,300	903
2023-11-27	906	906	905	905	700	905
2023-11-24	901	905	901	905	900	905
2023-11-22	902	904	900	901	1,000	901
2023-11-21	904	904	902	902	1,600	902
2023-11-20	896	900	896	900	900	900
2023-11-17	895	898	895	898	1,000	898
2023-11-16	892	898	892	893	900	893
2023-11-15	893	900	890	891	1,200	891
2023-11-14	892	895	890	890	500	890
2023-11-13	889	891	888	891	1,500	891
2023-11-10	891	891	891	891	300	891
2023-11-09	899	899	890	892	2,300	892
2023-11-08	897	898	895	898	700	898
2023-11-07	895	895	895	895	400	895
2023-11-06	894	898	894	895	700	895
2023-11-02	898	898	898	898	400	898
2023-11-01	897	897	893	896	600	896
2023-10-31	897	897	897	897	300	897
2023-10-30	888	895	888	895	1,700	895
2023-10-27	892	893	891	891	700	891
2023-10-26	-	-	-	894	-	894
2023-10-25	893	894	893	894	300	894
2023-10-24	898	898	893	893	1,100	893
2023-10-23	898	899	897	898	800	898
2023-10-20	896	897	896	897	1,100	897
2023-10-19	892	895	892	895	300	895
2023-10-18	889	892	889	892	400	892
2023-10-17	889	889	889	889	400	889
2023-10-16	889	889	889	889	300	889
2023-10-13	895	913	889	889	2,900	889
2023-10-12	885	890	885	888	1,000	888
2023-10-11	888	890	888	890	200	890
2023-10-10	899	899	885	888	1,400	888
2023-10-06	881	889	881	889	1,600	889
2023-10-05	880	888	880	884	1,700	884
2023-10-04	899	899	881	881	5,400	881
2023-10-03	891	892	888	888	1,500	888
2023-10-02	897	897	890	892	1,800	892
2023-09-29	894	899	890	896	1,200	896
2023-09-28	889	894	889	894	800	894
2023-09-27	891	891	887	889	3,100	889
2023-09-26	899	899	891	891	2,400	891
2023-09-25	895	897	895	897	800	897
2023-09-22	897	897	895	895	2,100	895
2023-09-21	902	902	897	897	2,400	897
2023-09-20	899	900	899	899	1,900	899
2023-09-19	897	898	897	897	1,300	897
2023-09-15	900	900	898	898	1,600	898
2023-09-14	899	902	899	900	1,000	900
2023-09-13	899	902	899	899	1,000	899
2023-09-12	901	904	899	899	1,600	899
2023-09-11	901	901	900	900	1,100	900
2023-09-08	900	908	900	901	700	901
2023-09-07	898	902	898	900	1,600	900
2023-09-06	906	906	898	906	1,900	906
2023-09-05	905	906	905	906	300	906
2023-09-04	915	915	895	905	3,800	905
2023-09-01	907	911	900	911	2,600	911
2023-08-31	906	908	901	908	2,800	908
2023-08-30	881	908	880	907	12,900	907
2023-08-29	927	933	925	933	7,900	933
2023-08-28	921	928	921	925	4,000	925
2023-08-25	920	922	920	922	3,900	922
2023-08-24	922	924	922	922	1,500	922
2023-08-23	921	924	921	922	1,300	922
2023-08-22	924	924	922	924	1,000	924
2023-08-21	923	925	922	924	1,900	924
2023-08-18	925	925	920	923	900	923
2023-08-17	923	926	921	922	1,500	922
2023-08-16	921	925	920	925	2,100	925
2023-08-15	925	925	922	925	2,600	925
2023-08-14	921	925	921	925	2,400	925
2023-08-10	930	930	919	921	1,500	921
2023-08-09	930	933	927	927	800	927
2023-08-08	922	930	920	930	1,400	930
2023-08-07	923	931	922	922	2,400	922
2023-08-04	931	934	928	934	1,200	934
2023-08-03	930	933	930	931	2,000	931
2023-08-02	929	933	929	933	2,300	933
2023-08-01	929	931	929	930	2,400	930
2023-07-31	927	930	927	927	1,500	927
2023-07-28	924	926	924	926	1,400	926
2023-07-27	923	924	922	924	1,300	924
2023-07-26	922	923	922	923	2,400	923
2023-07-25	922	925	921	923	1,100	923
2023-07-24	923	924	922	922	1,600	922
2023-07-21	920	921	920	920	1,600	920
2023-07-20	919	919	912	918	1,200	918
2023-07-19	905	918	905	905	1,100	905
2023-07-18	913	913	900	905	4,500	905
2023-07-14	918	918	905	913	1,800	913
2023-07-13	914	915	900	915	9,100	915
2023-07-12	922	926	920	924	3,900	924
2023-07-11	922	925	922	922	2,200	922
2023-07-10	924	924	922	922	1,600	922
2023-07-07	925	925	923	925	1,100	925
2023-07-06	923	924	922	922	800	922
2023-07-05	923	927	923	927	1,200	927
2023-07-04	925	925	922	922	1,300	922
2023-07-03	925	928	922	923	2,200	923
2023-06-30	922	923	921	922	1,100	922
2023-06-29	928	928	922	924	2,000	924
2023-06-28	921	928	920	928	1,000	928
2023-06-27	926	926	922	922	900	922
2023-06-26	924	926	923	926	1,100	926
2023-06-23	930	934	926	926	600	926
2023-06-22	925	928	925	928	700	928
2023-06-21	924	925	921	925	1,800	925
2023-06-20	920	921	920	920	1,800	920
2023-06-19	922	922	920	921	1,500	921
2023-06-16	922	927	921	922	500	922
2023-06-15	923	926	922	925	1,000	925
2023-06-14	923	923	923	923	700	923
2023-06-13	922	926	922	926	300	926
2023-06-12	916	927	916	921	1,000	921
2023-06-09	928	931	920	923	3,500	923
2023-06-08	927	927	927	927	100	927
2023-06-07	925	926	925	925	600	925
2023-06-06	924	925	924	925	600	925
2023-06-05	932	932	925	925	1,100	925
2023-06-02	930	932	930	932	1,200	932
2023-06-01	934	934	931	933	800	933
2023-05-31	929	935	928	929	600	929
2023-05-30	929	930	928	928	1,600	928
2023-05-29	933	938	928	929	1,700	929
2023-05-26	937	937	930	937	1,100	937
2023-05-25	927	937	927	937	700	937
2023-05-24	929	940	929	938	800	938
2023-05-23	933	933	931	931	400	931
2023-05-22	945	945	931	931	1,800	931
2023-05-19	931	939	931	937	1,300	937
2023-05-18	926	938	926	927	400	927
2023-05-17	927	934	926	926	1,200	926
2023-05-16	924	934	924	927	600	927
2023-05-15	929	935	920	924	1,200	924
2023-05-12	925	934	920	920	1,300	920
2023-05-11	926	926	925	926	300	926
2023-05-10	934	934	929	933	400	933
2023-05-09	930	930	925	926	900	926
2023-05-08	930	930	928	930	800	930
2023-05-02	936	936	927	931	500	931
2023-05-01	940	940	928	928	2,600	928
2023-04-28	933	934	923	933	1,900	933
2023-04-27	928	931	928	928	700	928
2023-04-26	921	930	921	930	1,500	930
2023-04-25	923	927	923	925	1,100	925
2023-04-24	925	925	923	923	900	923
2023-04-21	924	924	921	921	1,900	921
2023-04-20	921	922	921	922	1,200	922
2023-04-19	925	925	921	922	400	922
2023-04-18	920	925	920	925	900	925
2023-04-17	923	923	920	920	800	920
2023-04-14	918	920	918	918	800	918
2023-04-13	915	921	914	916	2,500	916
2023-04-12	918	925	918	925	3,100	925
2023-04-11	917	919	917	918	600	918
2023-04-10	917	917	912	917	500	917
2023-04-07	916	916	910	910	700	910
2023-04-06	-	-	-	920	-	920
2023-04-05	917	922	908	920	1,500	920
2023-04-04	911	918	910	914	400	914
2023-04-03	920	921	907	917	1,500	917
2023-03-31	916	917	907	909	1,400	909
2023-03-30	914	914	905	911	700	911
2023-03-29	900	906	900	903	1,100	903
2023-03-28	911	912	900	900	2,600	900
2023-03-27	907	908	901	906	2,000	906
2023-03-24	907	908	907	908	300	908
2023-03-23	908	910	903	909	500	909
2023-03-22	909	910	903	903	2,200	903
2023-03-20	902	902	900	901	700	901
2023-03-17	905	911	905	905	400	905
2023-03-16	897	904	897	904	2,100	904
2023-03-15	902	909	898	900	2,000	900
2023-03-14	908	908	902	902	1,100	902
2023-03-13	909	912	908	908	700	908
2023-03-10	915	915	909	909	1,300	909
2023-03-09	910	911	910	910	1,000	910
2023-03-08	913	913	910	910	1,600	910
2023-03-07	913	914	910	913	1,700	913
2023-03-06	913	913	912	913	900	913
2023-03-03	911	913	909	910	1,300	910
2023-03-02	905	910	905	910	1,500	910
2023-03-01	903	907	901	907	1,700	907
2023-02-28	905	910	903	903	1,700	903
2023-02-27	896	909	895	904	6,600	904
2023-02-24	946	949	945	949	7,200	949
2023-02-22	946	948	940	944	3,000	944
2023-02-21	947	949	946	946	2,100	946
2023-02-20	950	950	938	945	4,600	945
2023-02-17	930	937	930	937	3,600	937
2023-02-16	927	927	926	926	400	926
2023-02-15	922	926	922	923	2,400	923
2023-02-14	922	928	920	925	2,200	925
2023-02-13	920	927	920	920	900	920
2023-02-10	924	926	922	922	900	922
2023-02-09	924	925	923	923	1,300	923
2023-02-08	917	925	917	920	600	920
2023-02-07	912	927	912	916	1,700	916
2023-02-06	921	923	913	913	1,600	913
2023-02-03	914	919	914	919	500	919
2023-02-02	915	923	912	914	1,000	914
2023-02-01	914	918	910	912	2,200	912
2023-01-31	917	925	905	913	5,300	913
2023-01-30	925	925	915	924	1,600	924
2023-01-27	922	925	915	919	900	919
2023-01-26	914	916	910	916	1,500	916
2023-01-25	909	917	909	914	3,900	914
2023-01-24	929	929	923	924	800	924
2023-01-23	931	931	922	922	800	922
2023-01-20	917	925	903	922	2,800	922
2023-01-19	916	918	915	918	400	918
2023-01-18	921	936	912	916	2,900	916
2023-01-17	916	929	916	929	1,500	929
2023-01-16	920	948	911	940	2,400	940
2023-01-13	901	928	901	920	6,500	920
2023-01-12	947	950	942	942	1,400	942
2023-01-11	947	947	945	945	600	945
2023-01-10	942	948	942	945	2,300	945
2023-01-06	947	947	940	942	2,000	942
2023-01-05	943	947	942	947	1,200	947
2023-01-04	944	947	941	947	900	947

分割・併合履歴： [2013-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3174 (株)ハピネス・アンド・ディ の時系列データ [2023年度]

3174 (株)ハピネス・アンド・ディの時系列データ [2023年度]