3,330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) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 6,550.0 | 6,590.0 | 6,250.0 | 6,260.0 | 6,260.0 | 168,900 |
| 2025/08/08 | 6,480.0 | 6,650.0 | 6,410.0 | 6,500.0 | 6,500.0 | 385,000 |
| 2025/08/07 | 5,840.0 | 5,920.0 | 5,830.0 | 5,910.0 | 5,910.0 | 114,000 |
| 2025/08/06 | 5,750.0 | 5,880.0 | 5,670.0 | 5,840.0 | 5,840.0 | 95,400 |
| 2025/08/05 | 5,810.0 | 5,840.0 | 5,750.0 | 5,800.0 | 5,800.0 | 66,500 |
| 2025/08/04 | 5,630.0 | 5,800.0 | 5,630.0 | 5,760.0 | 5,760.0 | 70,400 |
| 2025/08/01 | 5,770.0 | 5,820.0 | 5,720.0 | 5,790.0 | 5,790.0 | 51,200 |
| 2025/07/31 | 5,790.0 | 5,870.0 | 5,700.0 | 5,730.0 | 5,730.0 | 99,900 |
| 2025/07/30 | 5,760.0 | 5,780.0 | 5,670.0 | 5,780.0 | 5,780.0 | 84,900 |
| 2025/07/29 | 5,600.0 | 5,690.0 | 5,560.0 | 5,670.0 | 5,670.0 | 70,000 |
| 2025/07/28 | 5,740.0 | 5,750.0 | 5,610.0 | 5,610.0 | 5,610.0 | 65,200 |
| 2025/07/25 | 5,750.0 | 5,820.0 | 5,660.0 | 5,740.0 | 5,740.0 | 132,600 |
| 2025/07/24 | 5,690.0 | 5,840.0 | 5,650.0 | 5,690.0 | 5,690.0 | 107,000 |
| 2025/07/23 | 5,500.0 | 5,650.0 | 5,460.0 | 5,620.0 | 5,620.0 | 140,600 |
| 2025/07/22 | 5,470.0 | 5,510.0 | 5,390.0 | 5,390.0 | 5,390.0 | 74,100 |
| 2025/07/18 | 5,470.0 | 5,490.0 | 5,380.0 | 5,380.0 | 5,380.0 | 69,000 |
| 2025/07/17 | 5,410.0 | 5,480.0 | 5,410.0 | 5,470.0 | 5,470.0 | 46,700 |
| 2025/07/16 | 5,420.0 | 5,450.0 | 5,380.0 | 5,420.0 | 5,420.0 | 57,500 |
| 2025/07/15 | 5,500.0 | 5,500.0 | 5,420.0 | 5,470.0 | 5,470.0 | 64,100 |
| 2025/07/14 | 5,540.0 | 5,570.0 | 5,480.0 | 5,510.0 | 5,510.0 | 74,400 |
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。
