7552 (株)ハピネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,735	2,787	2,731	2,767	61,500	2,767
2023-12-28	2,780	2,782	2,721	2,746	68,300	2,746
2023-12-27	2,733	2,775	2,708	2,767	97,400	2,767
2023-12-26	2,647	2,711	2,640	2,706	111,400	2,706
2023-12-25	2,650	2,669	2,612	2,612	41,200	2,612
2023-12-22	2,595	2,654	2,585	2,642	63,100	2,642
2023-12-21	2,639	2,645	2,590	2,590	65,200	2,590
2023-12-20	2,668	2,674	2,635	2,640	76,500	2,640
2023-12-19	2,635	2,668	2,613	2,668	101,900	2,668
2023-12-18	2,631	2,643	2,588	2,629	89,300	2,629
2023-12-15	2,630	2,669	2,602	2,657	125,800	2,657
2023-12-14	2,645	2,675	2,603	2,633	59,000	2,633
2023-12-13	2,619	2,650	2,608	2,620	73,500	2,620
2023-12-12	2,591	2,600	2,557	2,599	64,000	2,599
2023-12-11	2,519	2,577	2,519	2,577	70,100	2,577
2023-12-08	2,548	2,550	2,475	2,485	71,100	2,485
2023-12-07	2,570	2,570	2,537	2,540	39,300	2,540
2023-12-06	2,494	2,574	2,485	2,572	74,100	2,572
2023-12-05	2,552	2,561	2,471	2,471	127,700	2,471
2023-12-04	2,545	2,599	2,532	2,576	65,900	2,576
2023-12-01	2,588	2,607	2,555	2,568	77,500	2,568
2023-11-30	2,530	2,582	2,522	2,577	115,100	2,577
2023-11-29	2,470	2,538	2,465	2,532	97,200	2,532
2023-11-28	2,425	2,473	2,425	2,464	62,600	2,464
2023-11-27	2,446	2,446	2,406	2,420	34,900	2,420
2023-11-24	2,411	2,431	2,400	2,419	38,200	2,419
2023-11-22	2,395	2,405	2,377	2,397	26,700	2,397
2023-11-21	2,410	2,418	2,383	2,395	44,100	2,395
2023-11-20	2,450	2,462	2,393	2,393	69,700	2,393
2023-11-17	2,348	2,427	2,345	2,427	108,700	2,427
2023-11-16	2,360	2,384	2,351	2,351	63,800	2,351
2023-11-15	2,416	2,416	2,327	2,370	150,300	2,370
2023-11-14	2,367	2,410	2,367	2,399	106,200	2,399
2023-11-13	2,424	2,424	2,334	2,357	262,900	2,357
2023-11-10	2,494	2,498	2,438	2,491	86,100	2,491
2023-11-09	2,435	2,480	2,403	2,480	115,200	2,480
2023-11-08	2,457	2,463	2,402	2,406	80,000	2,406
2023-11-07	2,497	2,502	2,455	2,457	53,600	2,457
2023-11-06	2,520	2,520	2,473	2,492	98,500	2,492
2023-11-02	2,522	2,559	2,480	2,480	76,400	2,480
2023-11-01	2,579	2,585	2,522	2,522	89,700	2,522
2023-10-31	2,541	2,560	2,506	2,547	105,700	2,547
2023-10-30	2,585	2,592	2,500	2,528	98,800	2,528
2023-10-27	2,554	2,587	2,524	2,584	95,000	2,584
2023-10-26	2,548	2,579	2,530	2,554	94,500	2,554
2023-10-25	2,540	2,584	2,537	2,554	157,700	2,554
2023-10-24	2,479	2,536	2,421	2,529	172,700	2,529
2023-10-23	2,428	2,450	2,413	2,443	105,100	2,443
2023-10-20	2,412	2,431	2,366	2,417	126,400	2,417
2023-10-19	2,450	2,528	2,405	2,431	355,100	2,431
2023-10-18	2,499	2,500	2,365	2,463	943,500	2,463
2023-10-17	2,306	2,313	2,244	2,259	56,400	2,259
2023-10-16	2,306	2,330	2,260	2,272	86,000	2,272
2023-10-13	2,384	2,392	2,330	2,341	74,500	2,341
2023-10-12	2,420	2,422	2,404	2,412	51,600	2,412
2023-10-11	2,406	2,430	2,385	2,411	66,300	2,411
2023-10-10	2,388	2,410	2,379	2,402	77,500	2,402
2023-10-06	2,365	2,386	2,351	2,368	52,900	2,368
2023-10-05	2,335	2,386	2,335	2,350	77,900	2,350
2023-10-04	2,324	2,352	2,284	2,311	157,700	2,311
2023-10-03	2,444	2,444	2,382	2,384	43,800	2,384
2023-10-02	2,479	2,523	2,445	2,445	48,300	2,445
2023-09-29	2,549	2,583	2,486	2,500	61,000	2,500
2023-09-28	2,556	2,571	2,511	2,530	51,100	2,530
2023-09-27	2,570	2,594	2,533	2,583	87,700	2,583
2023-09-26	2,619	2,619	2,567	2,593	62,800	2,593
2023-09-25	2,563	2,635	2,554	2,620	61,100	2,620
2023-09-22	2,534	2,579	2,515	2,561	72,200	2,561
2023-09-21	2,626	2,626	2,544	2,551	80,700	2,551
2023-09-20	2,600	2,644	2,587	2,625	111,700	2,625
2023-09-19	2,584	2,596	2,547	2,596	51,100	2,596
2023-09-15	2,610	2,627	2,569	2,599	91,200	2,599
2023-09-14	2,594	2,614	2,573	2,609	52,600	2,609
2023-09-13	2,630	2,630	2,550	2,577	111,300	2,577
2023-09-12	2,660	2,671	2,619	2,639	54,700	2,639
2023-09-11	2,645	2,677	2,626	2,644	80,900	2,644
2023-09-08	2,621	2,670	2,621	2,640	63,500	2,640
2023-09-07	2,604	2,647	2,598	2,632	67,900	2,632
2023-09-06	2,636	2,660	2,630	2,635	56,000	2,635
2023-09-05	2,670	2,678	2,630	2,652	73,800	2,652
2023-09-04	2,630	2,677	2,619	2,673	77,000	2,673
2023-09-01	2,610	2,669	2,610	2,650	116,900	2,650
2023-08-31	2,571	2,613	2,544	2,610	88,100	2,610
2023-08-30	2,583	2,587	2,568	2,575	62,700	2,575
2023-08-29	2,535	2,570	2,521	2,561	82,000	2,561
2023-08-28	2,458	2,513	2,450	2,507	72,700	2,507
2023-08-25	2,414	2,452	2,401	2,446	39,400	2,446
2023-08-24	2,470	2,470	2,430	2,430	27,400	2,430
2023-08-23	2,444	2,483	2,434	2,469	33,800	2,469
2023-08-22	2,410	2,471	2,395	2,453	100,000	2,453
2023-08-21	2,397	2,418	2,369	2,408	72,000	2,408
2023-08-18	2,349	2,370	2,337	2,359	68,900	2,359
2023-08-17	2,424	2,430	2,353	2,387	119,300	2,387
2023-08-16	2,367	2,421	2,367	2,403	58,000	2,403
2023-08-15	2,353	2,408	2,348	2,403	70,900	2,403
2023-08-14	2,408	2,429	2,329	2,345	128,100	2,345
2023-08-10	2,441	2,495	2,393	2,408	214,600	2,408
2023-08-09	2,418	2,473	2,369	2,427	418,400	2,427
2023-08-08	2,225	2,248	2,201	2,219	63,300	2,219
2023-08-07	2,184	2,223	2,173	2,223	55,300	2,223
2023-08-04	2,197	2,232	2,189	2,206	60,600	2,206
2023-08-03	2,250	2,250	2,204	2,212	64,200	2,212
2023-08-02	2,237	2,273	2,235	2,269	66,800	2,269
2023-08-01	2,240	2,256	2,222	2,250	64,100	2,250
2023-07-31	2,236	2,252	2,221	2,237	72,700	2,237
2023-07-28	2,189	2,211	2,181	2,210	79,800	2,210
2023-07-27	2,156	2,193	2,114	2,189	66,800	2,189
2023-07-26	2,170	2,170	2,121	2,154	76,300	2,154
2023-07-25	2,160	2,182	2,155	2,172	52,900	2,172
2023-07-24	2,134	2,151	2,125	2,148	52,600	2,148
2023-07-21	2,097	2,115	2,086	2,114	54,800	2,114
2023-07-20	2,125	2,125	2,095	2,102	30,800	2,102
2023-07-19	2,111	2,129	2,100	2,114	40,700	2,114
2023-07-18	2,090	2,101	2,082	2,095	35,900	2,095
2023-07-14	2,111	2,125	2,088	2,090	43,600	2,090
2023-07-13	2,126	2,132	2,114	2,121	23,100	2,121
2023-07-12	2,166	2,177	2,133	2,133	25,800	2,133
2023-07-11	2,155	2,170	2,137	2,153	49,700	2,153
2023-07-10	2,190	2,190	2,148	2,155	66,800	2,155
2023-07-07	2,164	2,212	2,160	2,190	67,900	2,190
2023-07-06	2,196	2,199	2,160	2,164	71,200	2,164
2023-07-05	2,199	2,218	2,198	2,205	37,000	2,205
2023-07-04	2,217	2,217	2,199	2,211	54,900	2,211
2023-07-03	2,219	2,239	2,218	2,232	58,300	2,232
2023-06-30	2,225	2,232	2,198	2,217	83,700	2,217
2023-06-29	2,194	2,240	2,192	2,226	124,800	2,226
2023-06-28	2,145	2,183	2,139	2,183	61,300	2,183
2023-06-27	2,176	2,176	2,112	2,141	65,600	2,141
2023-06-26	2,101	2,120	2,077	2,109	29,100	2,109
2023-06-23	2,130	2,146	2,096	2,113	46,600	2,113
2023-06-22	2,141	2,153	2,120	2,125	61,700	2,125
2023-06-21	2,168	2,170	2,127	2,128	70,900	2,128
2023-06-20	2,167	2,179	2,143	2,169	86,600	2,169
2023-06-19	2,133	2,170	2,128	2,167	91,400	2,167
2023-06-16	2,101	2,120	2,058	2,112	120,500	2,112
2023-06-15	2,076	2,114	2,070	2,101	100,500	2,101
2023-06-14	2,077	2,080	2,060	2,065	49,200	2,065
2023-06-13	2,076	2,095	2,070	2,077	76,600	2,077
2023-06-12	2,049	2,073	2,047	2,070	48,000	2,070
2023-06-09	2,027	2,054	2,026	2,039	72,300	2,039
2023-06-08	2,031	2,045	2,015	2,023	78,000	2,023
2023-06-07	2,017	2,041	2,016	2,023	84,300	2,023
2023-06-06	1,989	2,010	1,979	2,004	64,200	2,004
2023-06-05	1,996	2,007	1,983	2,007	127,600	2,007
2023-06-02	1,952	1,972	1,947	1,968	64,200	1,968
2023-06-01	1,960	1,977	1,957	1,957	42,700	1,957
2023-05-31	1,979	1,988	1,967	1,969	72,500	1,969
2023-05-30	1,996	2,013	1,981	1,998	57,600	1,998
2023-05-29	2,025	2,027	1,994	1,996	49,000	1,996
2023-05-26	2,026	2,035	2,014	2,014	52,100	2,014
2023-05-25	2,019	2,048	2,012	2,026	69,500	2,026
2023-05-24	2,025	2,038	2,006	2,029	76,400	2,029
2023-05-23	2,055	2,058	1,991	1,995	79,300	1,995
2023-05-22	2,060	2,090	2,053	2,060	119,200	2,060
2023-05-19	2,061	2,095	2,050	2,064	172,900	2,064
2023-05-18	1,999	2,049	1,993	2,037	192,600	2,037
2023-05-17	1,957	1,996	1,957	1,983	196,700	1,983
2023-05-16	1,989	1,990	1,941	1,951	87,900	1,951
2023-05-15	1,950	2,016	1,950	1,986	175,100	1,986
2023-05-12	1,965	1,971	1,938	1,971	83,700	1,971
2023-05-11	1,965	1,983	1,955	1,982	54,000	1,982
2023-05-10	1,965	1,975	1,960	1,969	46,200	1,969
2023-05-09	1,976	1,982	1,958	1,971	75,500	1,971
2023-05-08	1,954	1,971	1,954	1,966	62,700	1,966
2023-05-02	1,957	1,966	1,935	1,947	56,500	1,947
2023-05-01	1,975	1,979	1,943	1,955	62,200	1,955
2023-04-28	1,939	1,963	1,935	1,961	119,100	1,961
2023-04-27	1,900	1,923	1,897	1,920	55,500	1,920
2023-04-26	1,912	1,923	1,888	1,902	54,900	1,902
2023-04-25	1,922	1,940	1,919	1,931	88,400	1,931
2023-04-24	1,895	1,906	1,888	1,900	54,900	1,900
2023-04-21	1,890	1,897	1,876	1,889	79,600	1,889
2023-04-20	1,880	1,915	1,878	1,899	174,600	1,899
2023-04-19	1,870	1,878	1,860	1,869	66,700	1,869
2023-04-18	1,870	1,870	1,859	1,864	60,400	1,864
2023-04-17	1,865	1,872	1,851	1,861	95,700	1,861
2023-04-14	1,861	1,872	1,841	1,843	76,700	1,843
2023-04-13	1,832	1,863	1,827	1,861	103,500	1,861
2023-04-12	1,828	1,833	1,820	1,825	52,200	1,825
2023-04-11	1,829	1,830	1,807	1,812	60,600	1,812
2023-04-10	1,817	1,836	1,816	1,825	59,600	1,825
2023-04-07	1,809	1,814	1,797	1,809	83,500	1,809
2023-04-06	1,801	1,813	1,790	1,803	112,800	1,803
2023-04-05	1,844	1,848	1,815	1,817	147,200	1,817
2023-04-04	1,881	1,882	1,856	1,862	105,600	1,862
2023-04-03	1,877	1,887	1,853	1,872	97,500	1,872
2023-03-31	1,832	1,871	1,826	1,862	173,200	1,862
2023-03-30	1,848	1,848	1,819	1,830	190,100	1,830
2023-03-29	1,876	1,891	1,854	1,891	351,400	1,891
2023-03-28	1,878	1,889	1,857	1,866	203,500	1,866
2023-03-27	1,890	1,890	1,871	1,873	223,300	1,873
2023-03-24	1,873	1,873	1,847	1,866	261,400	1,866
2023-03-23	1,853	1,875	1,848	1,874	82,100	1,874
2023-03-22	1,865	1,876	1,859	1,866	82,800	1,866
2023-03-20	1,885	1,885	1,835	1,836	143,400	1,836
2023-03-17	1,862	1,891	1,862	1,887	194,100	1,887
2023-03-16	1,859	1,879	1,849	1,864	155,100	1,864
2023-03-15	1,876	1,904	1,872	1,899	106,400	1,899
2023-03-14	1,871	1,874	1,838	1,860	172,600	1,860
2023-03-13	1,884	1,886	1,856	1,880	181,000	1,880
2023-03-10	1,900	1,924	1,895	1,915	292,300	1,915
2023-03-09	1,892	1,903	1,881	1,902	164,000	1,902
2023-03-08	1,849	1,910	1,847	1,910	305,100	1,910
2023-03-07	1,844	1,860	1,837	1,859	100,100	1,859
2023-03-06	1,860	1,865	1,839	1,840	105,800	1,840
2023-03-03	1,858	1,858	1,846	1,852	186,100	1,852
2023-03-02	1,845	1,851	1,841	1,843	66,200	1,843
2023-03-01	1,830	1,842	1,826	1,839	83,200	1,839
2023-02-28	1,840	1,843	1,828	1,836	159,200	1,836
2023-02-27	1,824	1,855	1,823	1,851	112,600	1,851
2023-02-24	1,830	1,843	1,817	1,843	115,300	1,843
2023-02-22	1,825	1,839	1,821	1,834	119,300	1,834
2023-02-21	1,839	1,845	1,827	1,843	140,700	1,843
2023-02-20	1,870	1,870	1,850	1,858	80,200	1,858
2023-02-17	1,852	1,866	1,848	1,861	89,300	1,861
2023-02-16	1,860	1,872	1,842	1,872	139,200	1,872
2023-02-15	1,871	1,878	1,850	1,864	147,400	1,864
2023-02-14	1,850	1,866	1,845	1,862	122,300	1,862
2023-02-13	1,843	1,848	1,814	1,843	188,000	1,843
2023-02-10	1,855	1,861	1,812	1,844	365,700	1,844
2023-02-09	1,880	1,891	1,848	1,856	914,200	1,856
2023-02-08	2,052	2,064	2,018	2,034	116,900	2,034
2023-02-07	2,029	2,060	2,029	2,049	39,700	2,049
2023-02-06	2,030	2,041	2,020	2,038	44,200	2,038
2023-02-03	2,040	2,051	2,011	2,016	54,600	2,016
2023-02-02	2,062	2,070	2,044	2,046	56,900	2,046
2023-02-01	2,041	2,059	2,029	2,059	115,000	2,059
2023-01-31	2,023	2,041	2,019	2,028	80,000	2,028
2023-01-30	1,995	2,026	1,992	2,021	56,400	2,021
2023-01-27	2,008	2,010	1,990	1,992	61,300	1,992
2023-01-26	2,022	2,026	2,007	2,008	36,900	2,008
2023-01-25	2,022	2,030	2,001	2,016	74,000	2,016
2023-01-24	2,020	2,034	2,007	2,030	51,800	2,030
2023-01-23	2,023	2,023	1,992	2,011	71,800	2,011
2023-01-20	1,979	2,029	1,979	2,020	90,500	2,020
2023-01-19	1,958	1,969	1,952	1,967	29,100	1,967
2023-01-18	1,988	1,995	1,930	1,958	102,600	1,958
2023-01-17	1,975	2,001	1,973	1,989	62,200	1,989
2023-01-16	1,954	1,985	1,945	1,970	63,200	1,970
2023-01-13	1,950	1,957	1,935	1,953	73,300	1,953
2023-01-12	1,971	1,972	1,951	1,961	33,200	1,961
2023-01-11	1,960	1,986	1,960	1,977	39,600	1,977
2023-01-10	1,961	1,973	1,940	1,948	49,400	1,948
2023-01-06	1,950	1,956	1,931	1,940	61,300	1,940
2023-01-05	2,015	2,015	1,944	1,960	85,000	1,960
2023-01-04	2,056	2,062	1,997	2,009	100,300	2,009

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

7552 (株)ハピネット の時系列データ [2023年度]

7552 (株)ハピネットの時系列データ [2023年度]