7552 (株)ハピネット 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 | 4,880 | 4,940 | 4,600 | 4,750 | 198,100 | 4,750 |
| 2025-04-03 | 5,000 | 5,090 | 4,985 | 5,050 | 105,300 | 5,050 |
| 2025-04-02 | 5,020 | 5,200 | 4,975 | 5,120 | 103,000 | 5,120 |
| 2025-04-01 | 5,160 | 5,210 | 5,030 | 5,060 | 100,000 | 5,060 |
| 2025-03-31 | 5,290 | 5,330 | 5,140 | 5,140 | 107,800 | 5,140 |
| 2025-03-28 | 5,400 | 5,580 | 5,400 | 5,460 | 169,600 | 5,460 |
| 2025-03-27 | 5,570 | 5,590 | 5,370 | 5,460 | 276,100 | 5,460 |
| 2025-03-26 | 5,490 | 5,610 | 5,450 | 5,570 | 158,400 | 5,570 |
| 2025-03-25 | 5,470 | 5,520 | 5,420 | 5,440 | 123,500 | 5,440 |
| 2025-03-24 | 5,510 | 5,550 | 5,370 | 5,430 | 153,300 | 5,430 |
| 2025-03-21 | 5,280 | 5,500 | 5,220 | 5,450 | 273,400 | 5,450 |
| 2025-03-19 | 4,945 | 5,320 | 4,915 | 5,310 | 369,400 | 5,310 |
| 2025-03-18 | 4,705 | 4,815 | 4,705 | 4,815 | 141,000 | 4,815 |
| 2025-03-17 | 4,750 | 4,750 | 4,640 | 4,695 | 142,600 | 4,695 |
| 2025-03-14 | 4,510 | 4,770 | 4,505 | 4,760 | 168,300 | 4,760 |
| 2025-03-13 | 4,635 | 4,640 | 4,515 | 4,520 | 149,400 | 4,520 |
| 2025-03-12 | 4,500 | 4,620 | 4,460 | 4,565 | 114,200 | 4,565 |
| 2025-03-11 | 4,600 | 4,600 | 4,440 | 4,545 | 187,500 | 4,545 |
| 2025-03-10 | 4,950 | 4,965 | 4,615 | 4,655 | 209,900 | 4,655 |
| 2025-03-07 | 5,020 | 5,060 | 4,915 | 4,945 | 78,900 | 4,945 |
| 2025-03-06 | 5,060 | 5,110 | 5,010 | 5,040 | 86,500 | 5,040 |
| 2025-03-05 | 5,020 | 5,030 | 4,905 | 4,985 | 94,000 | 4,985 |
| 2025-03-04 | 4,920 | 5,040 | 4,850 | 5,020 | 105,100 | 5,020 |
| 2025-03-03 | 4,800 | 5,010 | 4,780 | 4,950 | 164,200 | 4,950 |
| 2025-02-28 | 4,885 | 4,900 | 4,685 | 4,760 | 121,500 | 4,760 |
| 2025-02-27 | 4,755 | 4,900 | 4,700 | 4,885 | 110,400 | 4,885 |
| 2025-02-26 | 4,760 | 4,780 | 4,615 | 4,685 | 76,100 | 4,685 |
| 2025-02-25 | 4,810 | 4,850 | 4,720 | 4,730 | 99,500 | 4,730 |
| 2025-02-21 | 4,800 | 4,980 | 4,800 | 4,860 | 114,900 | 4,860 |
| 2025-02-20 | 4,900 | 4,935 | 4,780 | 4,845 | 140,900 | 4,845 |
| 2025-02-19 | 5,090 | 5,140 | 4,905 | 4,905 | 149,300 | 4,905 |
| 2025-02-18 | 5,040 | 5,050 | 4,925 | 5,030 | 166,800 | 5,030 |
| 2025-02-17 | 5,030 | 5,130 | 5,000 | 5,050 | 164,000 | 5,050 |
| 2025-02-14 | 4,870 | 5,100 | 4,795 | 5,030 | 262,000 | 5,030 |
| 2025-02-13 | 4,660 | 4,910 | 4,500 | 4,865 | 642,000 | 4,865 |
| 2025-02-12 | 5,150 | 5,200 | 5,020 | 5,140 | 358,600 | 5,140 |
| 2025-02-10 | 4,900 | 4,980 | 4,870 | 4,900 | 181,400 | 4,900 |
| 2025-02-07 | 4,860 | 4,920 | 4,805 | 4,865 | 208,100 | 4,865 |
| 2025-02-06 | 4,730 | 4,935 | 4,675 | 4,900 | 201,100 | 4,900 |
| 2025-02-05 | 4,515 | 4,780 | 4,510 | 4,725 | 280,300 | 4,725 |
| 2025-02-04 | 4,580 | 4,635 | 4,490 | 4,490 | 113,100 | 4,490 |
| 2025-02-03 | 4,620 | 4,670 | 4,580 | 4,625 | 100,000 | 4,625 |
| 2025-01-31 | 4,700 | 4,720 | 4,630 | 4,680 | 81,800 | 4,680 |
| 2025-01-30 | 4,550 | 4,690 | 4,510 | 4,675 | 120,900 | 4,675 |
| 2025-01-29 | 4,700 | 4,700 | 4,575 | 4,590 | 131,700 | 4,590 |
| 2025-01-28 | 4,445 | 4,735 | 4,445 | 4,675 | 168,000 | 4,675 |
| 2025-01-27 | 4,450 | 4,515 | 4,430 | 4,445 | 101,000 | 4,445 |
| 2025-01-24 | 4,440 | 4,485 | 4,375 | 4,420 | 170,700 | 4,420 |
| 2025-01-23 | 4,205 | 4,400 | 4,165 | 4,370 | 194,800 | 4,370 |
| 2025-01-22 | 4,200 | 4,240 | 4,155 | 4,205 | 139,300 | 4,205 |
| 2025-01-21 | 4,245 | 4,245 | 4,125 | 4,205 | 237,900 | 4,205 |
| 2025-01-20 | 4,355 | 4,405 | 4,185 | 4,230 | 191,900 | 4,230 |
| 2025-01-17 | 4,490 | 4,510 | 4,295 | 4,320 | 172,600 | 4,320 |
| 2025-01-16 | 4,600 | 4,645 | 4,460 | 4,525 | 133,000 | 4,525 |
| 2025-01-15 | 4,620 | 4,670 | 4,555 | 4,585 | 65,700 | 4,585 |
| 2025-01-14 | 4,690 | 4,705 | 4,590 | 4,610 | 57,500 | 4,610 |
| 2025-01-10 | 4,650 | 4,705 | 4,610 | 4,680 | 86,500 | 4,680 |
| 2025-01-09 | 4,715 | 4,760 | 4,650 | 4,670 | 102,300 | 4,670 |
| 2025-01-08 | 4,800 | 4,840 | 4,705 | 4,785 | 86,500 | 4,785 |
| 2025-01-07 | 4,840 | 4,870 | 4,730 | 4,825 | 128,400 | 4,825 |
| 2025-01-06 | 4,875 | 4,925 | 4,840 | 4,865 | 114,900 | 4,865 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株