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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,461.0 | 1,466.0 | 1,447.0 | 1,447.0 | 1,447.0 | 37,100 |
| 2021/07/20 | 1,460.0 | 1,463.0 | 1,443.0 | 1,445.0 | 1,445.0 | 55,900 |
| 2021/07/19 | 1,475.0 | 1,475.0 | 1,460.0 | 1,464.0 | 1,464.0 | 24,600 |
| 2021/07/16 | 1,476.0 | 1,484.0 | 1,473.0 | 1,476.0 | 1,476.0 | 19,200 |
| 2021/07/15 | 1,495.0 | 1,497.0 | 1,476.0 | 1,478.0 | 1,478.0 | 24,400 |
| 2021/07/14 | 1,501.0 | 1,507.0 | 1,488.0 | 1,493.0 | 1,493.0 | 27,500 |
| 2021/07/13 | 1,495.0 | 1,516.0 | 1,494.0 | 1,510.0 | 1,510.0 | 55,200 |
| 2021/07/12 | 1,497.0 | 1,497.0 | 1,474.0 | 1,493.0 | 1,493.0 | 50,000 |
| 2021/07/09 | 1,455.0 | 1,483.0 | 1,448.0 | 1,476.0 | 1,476.0 | 82,100 |
| 2021/07/08 | 1,470.0 | 1,477.0 | 1,453.0 | 1,453.0 | 1,453.0 | 43,600 |
| 2021/07/07 | 1,482.0 | 1,482.0 | 1,470.0 | 1,470.0 | 1,470.0 | 25,600 |
| 2021/07/06 | 1,490.0 | 1,490.0 | 1,481.0 | 1,488.0 | 1,488.0 | 19,100 |
| 2021/07/05 | 1,494.0 | 1,498.0 | 1,486.0 | 1,486.0 | 1,486.0 | 27,400 |
| 2021/07/02 | 1,476.0 | 1,494.0 | 1,469.0 | 1,491.0 | 1,491.0 | 33,300 |
| 2021/07/01 | 1,479.0 | 1,482.0 | 1,464.0 | 1,464.0 | 1,464.0 | 33,800 |
| 2021/06/30 | 1,477.0 | 1,492.0 | 1,476.0 | 1,476.0 | 1,476.0 | 45,500 |
| 2021/06/29 | 1,470.0 | 1,474.0 | 1,463.0 | 1,470.0 | 1,470.0 | 31,400 |
| 2021/06/28 | 1,455.0 | 1,470.0 | 1,452.0 | 1,470.0 | 1,470.0 | 30,500 |
| 2021/06/25 | 1,450.0 | 1,457.0 | 1,448.0 | 1,451.0 | 1,451.0 | 29,000 |
| 2021/06/24 | 1,450.0 | 1,452.0 | 1,443.0 | 1,446.0 | 1,446.0 | 40,100 |
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。
