3,219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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 1,612.0 | 1,612.0 | 1,595.0 | 1,596.0 | 1,596.0 | 16,500 |
| 2022/07/14 | 1,599.0 | 1,612.0 | 1,591.0 | 1,611.0 | 1,611.0 | 31,300 |
| 2022/07/13 | 1,589.0 | 1,599.0 | 1,585.0 | 1,599.0 | 1,599.0 | 25,900 |
| 2022/07/12 | 1,585.0 | 1,590.0 | 1,577.0 | 1,579.0 | 1,579.0 | 49,500 |
| 2022/07/11 | 1,569.0 | 1,593.0 | 1,569.0 | 1,588.0 | 1,588.0 | 60,500 |
| 2022/07/08 | 1,576.0 | 1,584.0 | 1,555.0 | 1,555.0 | 1,555.0 | 84,100 |
| 2022/07/07 | 1,591.0 | 1,591.0 | 1,577.0 | 1,588.0 | 1,588.0 | 18,800 |
| 2022/07/06 | 1,589.0 | 1,589.0 | 1,575.0 | 1,578.0 | 1,578.0 | 15,600 |
| 2022/07/05 | 1,594.0 | 1,596.0 | 1,585.0 | 1,589.0 | 1,589.0 | 27,000 |
| 2022/07/04 | 1,597.0 | 1,598.0 | 1,583.0 | 1,587.0 | 1,587.0 | 18,700 |
| 2022/07/01 | 1,590.0 | 1,593.0 | 1,567.0 | 1,573.0 | 1,573.0 | 27,100 |
| 2022/06/30 | 1,607.0 | 1,607.0 | 1,584.0 | 1,590.0 | 1,590.0 | 19,700 |
| 2022/06/29 | 1,597.0 | 1,610.0 | 1,587.0 | 1,607.0 | 1,607.0 | 64,300 |
| 2022/06/28 | 1,586.0 | 1,600.0 | 1,581.0 | 1,600.0 | 1,600.0 | 28,900 |
| 2022/06/27 | 1,593.0 | 1,594.0 | 1,573.0 | 1,578.0 | 1,578.0 | 26,000 |
| 2022/06/24 | 1,578.0 | 1,590.0 | 1,572.0 | 1,586.0 | 1,586.0 | 25,600 |
| 2022/06/23 | 1,578.0 | 1,589.0 | 1,570.0 | 1,571.0 | 1,571.0 | 25,900 |
| 2022/06/22 | 1,562.0 | 1,579.0 | 1,553.0 | 1,578.0 | 1,578.0 | 56,400 |
| 2022/06/21 | 1,530.0 | 1,564.0 | 1,529.0 | 1,562.0 | 1,562.0 | 63,900 |
| 2022/06/20 | 1,528.0 | 1,531.0 | 1,501.0 | 1,510.0 | 1,510.0 | 23,100 |
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。
