3,208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) |
|---|---|---|---|---|---|---|
| 2025/07/23 | 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 |
| 2025/07/11 | 5,680.0 | 5,730.0 | 5,590.0 | 5,620.0 | 5,620.0 | 80,900 |
| 2025/07/10 | 5,650.0 | 5,690.0 | 5,580.0 | 5,650.0 | 5,650.0 | 90,500 |
| 2025/07/09 | 5,500.0 | 5,690.0 | 5,500.0 | 5,630.0 | 5,630.0 | 120,700 |
| 2025/07/08 | 5,360.0 | 5,490.0 | 5,350.0 | 5,430.0 | 5,430.0 | 114,200 |
| 2025/07/07 | 5,370.0 | 5,420.0 | 5,350.0 | 5,360.0 | 5,360.0 | 51,800 |
| 2025/07/04 | 5,410.0 | 5,470.0 | 5,350.0 | 5,380.0 | 5,380.0 | 73,500 |
| 2025/07/03 | 5,480.0 | 5,510.0 | 5,330.0 | 5,330.0 | 5,330.0 | 100,900 |
| 2025/07/02 | 5,670.0 | 5,690.0 | 5,510.0 | 5,510.0 | 5,510.0 | 66,500 |
| 2025/07/01 | 5,720.0 | 5,730.0 | 5,610.0 | 5,700.0 | 5,700.0 | 88,300 |
| 2025/06/30 | 5,800.0 | 5,880.0 | 5,710.0 | 5,720.0 | 5,720.0 | 95,900 |
| 2025/06/27 | 5,750.0 | 5,790.0 | 5,690.0 | 5,750.0 | 5,750.0 | 84,200 |
| 2025/06/26 | 5,680.0 | 5,750.0 | 5,630.0 | 5,690.0 | 5,690.0 | 70,800 |
| 2025/06/25 | 5,570.0 | 5,700.0 | 5,510.0 | 5,660.0 | 5,660.0 | 115,800 |
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。
