5,192円
ハピネットの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 6,100.0 | 6,200.0 | 6,070.0 | 6,140.0 | 6,140.0 | 79,500 |
| 2025/12/03 | 6,220.0 | 6,220.0 | 6,110.0 | 6,110.0 | 6,110.0 | 160,000 |
| 2025/12/02 | 6,460.0 | 6,520.0 | 6,150.0 | 6,170.0 | 6,170.0 | 167,100 |
| 2025/12/01 | 6,460.0 | 6,510.0 | 6,420.0 | 6,450.0 | 6,450.0 | 99,300 |
| 2025/11/28 | 6,450.0 | 6,510.0 | 6,370.0 | 6,490.0 | 6,490.0 | 81,700 |
| 2025/11/27 | 6,300.0 | 6,410.0 | 6,300.0 | 6,400.0 | 6,400.0 | 71,600 |
| 2025/11/26 | 6,250.0 | 6,320.0 | 6,230.0 | 6,300.0 | 6,300.0 | 49,800 |
| 2025/11/25 | 6,200.0 | 6,230.0 | 6,080.0 | 6,210.0 | 6,210.0 | 61,800 |
| 2025/11/21 | 6,240.0 | 6,330.0 | 6,230.0 | 6,240.0 | 6,240.0 | 142,000 |
| 2025/11/20 | 6,150.0 | 6,240.0 | 6,060.0 | 6,220.0 | 6,220.0 | 97,300 |
| 2025/11/19 | 6,150.0 | 6,270.0 | 6,060.0 | 6,120.0 | 6,120.0 | 149,700 |
| 2025/11/18 | 6,420.0 | 6,510.0 | 6,250.0 | 6,250.0 | 6,250.0 | 96,000 |
| 2025/11/17 | 6,320.0 | 6,410.0 | 6,180.0 | 6,410.0 | 6,410.0 | 108,300 |
| 2025/11/14 | 6,360.0 | 6,490.0 | 6,220.0 | 6,260.0 | 6,260.0 | 220,800 |
| 2025/11/13 | 6,540.0 | 6,540.0 | 6,320.0 | 6,330.0 | 6,330.0 | 152,800 |
| 2025/11/12 | 6,450.0 | 6,570.0 | 6,420.0 | 6,440.0 | 6,440.0 | 85,400 |
| 2025/11/11 | 6,370.0 | 6,440.0 | 6,290.0 | 6,400.0 | 6,400.0 | 83,500 |
| 2025/11/10 | 6,400.0 | 6,440.0 | 6,300.0 | 6,340.0 | 6,340.0 | 59,800 |
| 2025/11/07 | 6,290.0 | 6,370.0 | 6,270.0 | 6,370.0 | 6,370.0 | 82,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ハピネットの取引履歴を振り返りませんか？
ハピネットの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
