1. HOME >
  2. 株価時系列 >
  3. 7552 >
  4. 2020年

7552 (株)ハピネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5861,5911,5671,56857,0001,568
2020-12-291,5751,5871,5661,58747,1001,587
2020-12-281,5751,5901,5551,57276,3001,572
2020-12-251,5681,5771,5551,57034,1001,570
2020-12-241,5671,5831,5621,56840,5001,568
2020-12-231,5661,5671,5291,55768,0001,557
2020-12-221,6001,6061,5551,56288,2001,562
2020-12-211,6301,6441,6021,605114,1001,605
2020-12-181,5471,6201,5401,618201,3001,618
2020-12-171,5221,5561,5011,547107,8001,547
2020-12-161,5491,5491,5211,52654,6001,526
2020-12-151,5511,5651,5351,53559,0001,535
2020-12-141,5501,5781,5291,534115,4001,534
2020-12-111,5181,5471,5131,542128,5001,542
2020-12-101,4701,5121,4501,502126,2001,502
2020-12-091,4521,4531,4401,44033,5001,440
2020-12-081,4231,4401,4201,44020,7001,440
2020-12-071,4451,4491,4201,43347,5001,433
2020-12-041,4501,4571,4361,44531,0001,445
2020-12-031,4121,4601,3971,46098,0001,460
2020-12-021,4301,4311,4131,41563,4001,415
2020-12-011,4261,4371,4171,42456,7001,424
2020-11-301,4561,4561,4231,42666,7001,426
2020-11-271,4371,4551,4311,45077,0001,450
2020-11-261,4441,4601,4411,45341,0001,453
2020-11-251,4981,4981,4531,45462,8001,454
2020-11-241,4981,5111,4801,48483,2001,484
2020-11-201,4591,4901,4541,47354,8001,473
2020-11-191,4491,4651,4421,45980,3001,459
2020-11-181,4381,4471,4281,44347,4001,443
2020-11-171,4691,4761,4471,45961,1001,459
2020-11-161,5231,5231,4681,470108,9001,470
2020-11-131,5491,5541,4911,525158,6001,525
2020-11-121,5301,5501,4941,515122,7001,515
2020-11-111,4881,5321,4741,530160,3001,530
2020-11-101,5051,5101,4681,474104,5001,474
2020-11-091,4991,4991,4711,49975,0001,499
2020-11-061,4701,5071,4541,471139,4001,471
2020-11-051,4281,4451,4121,44450,6001,444
2020-11-041,4151,4281,3991,42450,7001,424
2020-11-021,3931,4131,3911,39842,8001,398
2020-10-301,4261,4261,3881,39355,5001,393
2020-10-291,4091,4241,3961,41826,2001,418
2020-10-281,4341,4351,3991,42748,6001,427
2020-10-271,4001,4301,3831,43043,6001,430
2020-10-261,3891,4161,3731,41290,5001,412
2020-10-231,4031,4081,3611,38959,2001,389
2020-10-221,4361,4361,4051,40838,1001,408
2020-10-211,4521,4631,4331,43631,2001,436
2020-10-201,4701,4711,4421,44253,9001,442
2020-10-191,4051,4591,4051,45963,4001,459
2020-10-161,4081,4141,4001,40340,6001,403
2020-10-151,4181,4231,4051,41647,4001,416
2020-10-141,4371,4371,4151,42544,9001,425
2020-10-131,4601,4601,4261,43748,0001,437
2020-10-121,4801,4811,4561,45764,6001,457
2020-10-091,4701,4701,4391,45444,1001,454
2020-10-081,4831,4831,4631,46970,6001,469
2020-10-071,4531,4841,4371,463135,2001,463
2020-10-061,4491,4491,4161,42326,9001,423
2020-10-051,4251,4491,4251,44149,1001,441
2020-10-021,4351,4631,4181,42479,4001,424
2020-09-301,4831,4831,4161,41693,7001,416
2020-09-291,4811,5031,4641,48887,7001,488
2020-09-281,4811,5091,4671,501150,7001,501
2020-09-251,4651,4901,4441,478209,5001,478
2020-09-241,4971,5371,4601,481746,2001,481
2020-09-231,3301,3361,3141,31759,9001,317
2020-09-181,3251,3451,3151,34464,2001,344
2020-09-171,3201,3271,3101,32762,8001,327
2020-09-161,3331,3401,3211,33033,4001,330
2020-09-151,3301,3301,3141,32625,5001,326
2020-09-141,3231,3341,3121,32622,1001,326
2020-09-111,3211,3231,3081,31626,7001,316
2020-09-101,3191,3311,3141,32034,8001,320
2020-09-091,3041,3251,3021,30456,8001,304
2020-09-081,3061,3281,2951,32849,6001,328
2020-09-071,3201,3301,3011,30631,0001,306
2020-09-041,3171,3431,3101,31877,9001,318
2020-09-031,2891,3281,2721,327120,4001,327
2020-09-021,2391,2851,2371,27552,9001,275
2020-09-011,2501,2551,2371,23983,6001,239
2020-08-311,2481,2711,2371,24154,3001,241
2020-08-281,2781,2841,2341,25272,1001,252
2020-08-271,2961,2961,2711,27815,1001,278
2020-08-261,2921,2961,2741,28721,8001,287
2020-08-251,2831,2871,2631,28740,9001,287
2020-08-241,2841,2841,2671,26731,3001,267
2020-08-211,3001,3061,2771,28830,0001,288
2020-08-201,2981,3041,2931,30076,3001,300
2020-08-191,2821,3101,2741,30088,2001,300
2020-08-181,2671,2881,2501,28561,9001,285
2020-08-171,2451,2991,2451,271124,3001,271
2020-08-141,2191,2391,2151,23456,3001,234
2020-08-131,2001,2261,1701,221108,5001,221
2020-08-121,2211,2321,2111,23067,0001,230
2020-08-111,2011,2191,1871,21576,1001,215
2020-08-071,2001,2171,1731,196108,3001,196
2020-08-061,1451,1641,1401,16439,6001,164
2020-08-051,1741,1741,1391,14135,3001,141
2020-08-041,1391,1751,1391,17447,6001,174
2020-08-031,1151,1371,1151,13348,7001,133
2020-07-311,1551,1551,1141,11554,8001,115
2020-07-301,1681,1691,1511,16345,9001,163
2020-07-291,1711,1721,1591,16731,3001,167
2020-07-281,1851,1851,1571,16831,1001,168
2020-07-271,1511,1751,1411,17537,2001,175
2020-07-221,1731,1731,1511,15125,1001,151
2020-07-211,1691,1771,1541,17027,2001,170
2020-07-201,1731,1731,1481,16035,7001,160
2020-07-171,1541,1841,1501,18096,6001,180
2020-07-161,1511,1551,1301,13958,4001,139
2020-07-151,1361,1511,1301,14747,6001,147
2020-07-141,1161,1341,1071,13240,2001,132
2020-07-131,0861,1161,0861,11654,4001,116
2020-07-101,0971,1001,0821,08354,8001,083
2020-07-091,1031,1161,0961,10355,6001,103
2020-07-081,1051,1231,0931,10667,1001,106
2020-07-071,1191,1191,0931,10442,1001,104
2020-07-061,0921,1151,0921,11333,6001,113
2020-07-031,0951,1051,0781,08657,3001,086
2020-07-021,1181,1241,0921,09450,4001,094
2020-07-011,1301,1341,0951,09956,6001,099
2020-06-301,1601,1601,1241,12555,0001,125
2020-06-291,1751,1751,1311,13649,4001,136
2020-06-261,1791,1811,1601,17553,5001,175
2020-06-251,1501,1831,1491,14979,3001,149
2020-06-241,2401,2401,1581,158105,5001,158
2020-06-231,2001,2451,1991,221143,5001,221
2020-06-221,1271,1861,1241,18391,5001,183
2020-06-191,1371,1371,1101,11587,0001,115
2020-06-181,1371,1371,1201,13425,6001,134
2020-06-171,1471,1561,1271,13633,1001,136
2020-06-161,1061,1441,1061,14347,5001,143
2020-06-151,1191,1321,0891,08954,8001,089
2020-06-121,0981,1171,0881,11184,6001,111
2020-06-111,1631,1631,1261,12862,4001,128
2020-06-101,1831,1841,1621,16455,1001,164
2020-06-091,1591,1781,1501,17866,9001,178
2020-06-081,1421,1591,1341,143132,7001,143
2020-06-051,1301,1301,1101,11549,9001,115
2020-06-041,0971,1401,0941,135104,3001,135
2020-06-031,0851,0891,0781,08944,1001,089
2020-06-021,0771,0861,0751,07845,6001,078
2020-06-011,0731,0761,0571,07643,2001,076
2020-05-291,0851,0861,0701,07151,7001,071
2020-05-281,0891,0891,0641,08382,2001,083
2020-05-271,0871,0871,0671,07656,4001,076
2020-05-261,0651,0811,0601,07666,5001,076
2020-05-251,0481,0551,0391,05525,2001,055
2020-05-221,0491,0521,0321,03231,4001,032
2020-05-211,0461,0491,0351,04827,5001,048
2020-05-201,0301,0421,0251,03933,3001,039
2020-05-191,0371,0381,0161,02467,1001,024
2020-05-181,0321,0351,0231,03028,6001,030
2020-05-151,0491,0491,0041,02573,9001,025
2020-05-141,0631,0671,0321,03299,5001,032
2020-05-131,0901,0901,0701,08164,9001,081
2020-05-121,1001,1001,0851,09045,7001,090
2020-05-111,0891,1021,0781,09864,8001,098
2020-05-081,0701,0751,0581,07541,2001,075
2020-05-071,0671,0761,0561,05853,9001,058
2020-05-011,0701,0801,0591,07064,2001,070
2020-04-301,0761,0861,0651,065102,8001,065
2020-04-281,0751,0781,0601,07243,2001,072
2020-04-271,0751,0771,0621,07154,3001,071
2020-04-241,0751,0751,0511,06837,5001,068
2020-04-231,0511,0671,0471,06727,5001,067
2020-04-221,0571,0571,0261,04274,2001,042
2020-04-211,0661,0751,0531,06941,9001,069
2020-04-201,0761,0841,0671,07163,2001,071
2020-04-171,0731,0761,0571,06669,4001,066
2020-04-161,0711,0751,0581,07375,9001,073
2020-04-151,0721,0851,0561,07041,2001,070
2020-04-141,0751,0811,0561,07253,3001,072
2020-04-131,0851,0851,0601,07536,0001,075
2020-04-101,0911,0951,0611,08158,9001,081
2020-04-091,0921,0921,0531,08189,0001,081
2020-04-081,0921,1021,0681,09866,6001,098
2020-04-071,0741,0921,0491,08157,6001,081
2020-04-061,0361,0661,0241,05858,8001,058
2020-04-031,0351,0531,0161,03748,9001,037
2020-04-021,0281,0471,0171,03146,5001,031
2020-04-011,0861,1101,0541,05662,8001,056
2020-03-311,1071,1221,0791,09667,9001,096
2020-03-301,1601,1651,0831,109220,6001,109
2020-03-271,2161,2291,1761,220273,3001,220
2020-03-261,1461,1791,1181,171176,5001,171
2020-03-251,1661,1661,1211,150119,4001,150
2020-03-241,0801,1081,0751,108116,4001,108
2020-03-231,0291,0721,0121,061130,8001,061
2020-03-191,0301,0421,0011,013120,0001,013
2020-03-181,0361,0691,0011,003130,4001,003
2020-03-179691,0389511,028128,7001,028
2020-03-169771,037977988105,800988
2020-03-13979996935969190,000969
2020-03-121,0611,0731,0291,039141,9001,039
2020-03-111,0991,1191,0841,08491,9001,084
2020-03-101,0471,1051,0161,100120,8001,100
2020-03-091,1251,1341,0711,077146,6001,077
2020-03-061,1851,1851,1471,149113,0001,149
2020-03-051,2171,2171,1911,19183,7001,191
2020-03-041,1501,1951,1491,190119,7001,190
2020-03-031,2251,2281,1711,17191,7001,171
2020-03-021,1451,2061,1401,196105,3001,196
2020-02-281,1831,1911,1451,151138,5001,151
2020-02-271,2461,2461,2041,209101,6001,209
2020-02-261,2201,2431,2161,24266,4001,242
2020-02-251,2221,2471,2221,230113,1001,230
2020-02-211,2711,2931,2711,28248,6001,282
2020-02-201,2801,2951,2741,27448,2001,274
2020-02-191,2971,2971,2761,27653,1001,276
2020-02-181,3031,3061,2841,28546,5001,285
2020-02-171,2971,3061,2871,30441,4001,304
2020-02-141,3211,3221,2921,29680,9001,296
2020-02-131,3421,3441,3271,33050,0001,330
2020-02-121,3601,3601,3461,34736,6001,347
2020-02-101,3501,3551,3451,35322,2001,353
2020-02-071,3611,3681,3491,35452,7001,354
2020-02-061,3561,3611,3471,34748,0001,347
2020-02-051,3461,3591,3461,35159,2001,351
2020-02-041,3181,3331,3181,33031,2001,330
2020-02-031,3191,3361,3111,32640,7001,326
2020-01-311,3461,3551,3261,32640,5001,326
2020-01-301,3571,3681,3281,34558,3001,345
2020-01-291,3371,3591,3231,35670,5001,356
2020-01-281,3361,3391,3191,33259,9001,332
2020-01-271,3321,3561,3321,34067,4001,340
2020-01-241,3511,3621,3171,362276,7001,362
2020-01-231,3741,3861,3681,37472,9001,374
2020-01-221,3851,3871,3711,37133,1001,371
2020-01-211,3551,3831,3541,38057,5001,380
2020-01-201,3631,3651,3371,35381,7001,353
2020-01-171,3841,3841,3581,35882,1001,358
2020-01-161,3951,3951,3821,38229,8001,382
2020-01-151,3901,4011,3881,39730,9001,397
2020-01-141,3951,4001,3841,39828,6001,398
2020-01-101,3961,3961,3781,39152,0001,391
2020-01-091,3991,4121,3921,40130,2001,401
2020-01-081,4081,4081,3621,37874,0001,378
2020-01-071,4121,4231,4081,41838,5001,418
2020-01-061,3901,4091,3831,39951,1001,399

分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株