[7552 東証1部] ハピネット 日足 時系列データ

[7552 東証1部] ハピネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172122.002122.002091.002110.00181400382264900
2017-11-162010.002144.002010.002106.00436800924090900
2017-11-152026.002044.002000.002009.00187700378798300
2017-11-142080.002119.002049.002054.00209500434864700
2017-11-132013.002094.002001.002079.00313400647568700
2017-11-101982.002009.001973.001993.00139200277001000
2017-11-092049.002081.002002.002023.00284800583672700
2017-11-082010.002045.002000.002040.00310000628417000
2017-11-072000.002022.001984.002016.00153900307984600
2017-11-062024.002049.002020.002026.00211500429893900
2017-11-022017.002027.001992.002024.00194300391477300
2017-11-011977.002022.001975.001991.00278700557356000
2017-10-311909.001958.001906.001951.00170000329985900
2017-10-301970.001970.001946.001949.00381200744903100
2017-10-271951.001989.001949.001976.00165900326858700
2017-10-261950.001960.001928.001941.00144300280852300
2017-10-251956.001987.001947.001949.00266700524824700
2017-10-241927.001970.001913.001965.00246400479667800
2017-10-231928.001934.001911.001921.00166800320908100
2017-10-201899.001923.001890.001920.00166300317513700
2017-10-191891.001920.001876.001920.00169900323778800
2017-10-181889.001900.001876.001886.00106000200156900
2017-10-171880.001882.001859.001880.0082200153936500
2017-10-161890.001899.001869.001882.00138900261547400
2017-10-131890.001914.001875.001911.00168700319721400
2017-10-121907.001925.001899.001914.00189100361254500
2017-10-111872.001910.001868.001906.00256300485313700
2017-10-101832.001865.001823.001865.00229500425372200
2017-10-061805.001828.001785.001824.00171500311104400
2017-10-051821.001835.001795.001800.00107400194426100
2017-10-041814.001837.001804.001812.00135800246660500
2017-10-031850.001850.001806.001808.00189400344760400
2017-10-021837.001853.001817.001834.00187600343705400
2017-09-291800.001840.001780.001834.00257100467552000
2017-09-281790.001804.001757.001802.00225300403138000
2017-09-271767.001802.001741.001797.00284400508292200
2017-09-261800.001823.001760.001778.007441001332215000
2017-09-251700.001760.001700.001757.00243200422442300
2017-09-221701.001708.001678.001708.00186700316234000
2017-09-211702.001722.001698.001705.00115000196599200
2017-09-201691.001715.001687.001710.00127700217650300
2017-09-191709.001716.001691.001699.00130800222532200
2017-09-151685.001711.001683.001692.00147200249093400
2017-09-141723.001724.001674.001688.00265100448787300
2017-09-131729.001732.001662.001718.00399400676621700
2017-09-121759.001759.001729.001735.0085600148756500
2017-09-111730.001760.001721.001724.0081500141696700
2017-09-081692.001743.001683.001730.00243500418449000
2017-09-071716.001734.001670.001718.00384000651606000
2017-09-061700.001749.001683.001731.00233800402641600
2017-09-051785.001788.001728.001735.00263400462733200
2017-09-041825.001833.001767.001789.00143400256742700
2017-09-011860.001870.001801.001826.00213200387295700
2017-08-311824.001856.001822.001852.00188200346677600
2017-08-301843.001843.001767.001813.00269700485460100
2017-08-291819.001866.001819.001845.00113300209388300
2017-08-281870.001872.001830.001836.00100100184234100
2017-08-251866.001888.001833.001852.00158700293448300
2017-08-241896.001896.001852.001869.00164500307492500
2017-08-231957.001957.001894.001896.00168200320708500
2017-08-221942.001969.001935.001946.00148800290694700
2017-08-211904.001944.001904.001940.00202100390194600
2017-08-181912.001936.001898.001913.0098300188446100
2017-08-171925.001958.001919.001931.00118800230060900
2017-08-161905.001933.001903.001923.00223500429391000
2017-08-151914.001914.001884.001899.00164000311554900
2017-08-141788.001916.001786.001902.00455400852551300
2017-08-101884.001906.001755.001832.0010672001928443400
2017-08-092020.002020.001881.001939.005270001012002100
2017-08-081956.002004.001956.002000.00253600505330500
2017-08-071961.001965.001932.001948.0099500193520000
2017-08-041929.001971.001919.001961.00132700259482500
2017-08-031936.001944.001910.001935.00113000218242700
2017-08-021869.001949.001869.001934.00211900406410500
2017-08-011985.001985.001850.001862.00402200764352600
2017-07-311986.002019.001975.001990.00148700296408200
2017-07-281988.002003.001975.001985.00108700216206100
2017-07-272014.002014.001976.001981.00111700222049000
2017-07-262028.002028.001990.002005.00159200318999300
2017-07-252038.002049.002008.002014.00159200321669400
2017-07-242030.002055.002006.002054.00175800357562400
2017-07-211993.002033.001993.002027.00177500357273900
2017-07-202010.002017.001978.001983.00116200231780500
2017-07-191999.002010.001984.002002.00171100342438300
2017-07-181989.002005.001974.001994.0090100179499300
2017-07-142005.002006.001983.001989.0072700144831200
2017-07-132010.002016.001980.001989.00125500251041600
2017-07-121965.002008.001960.002002.00218000435321300
2017-07-111950.001965.001934.001958.00103100201049900
2017-07-101926.001977.001922.001967.00208000407447200
2017-07-071893.001931.001891.001917.00137800263332100
2017-07-061910.001940.001895.001927.00178800342642200
2017-07-051898.001910.001875.001907.00175000331700900
2017-07-041975.001975.001888.001897.00210800404002600
2017-07-031975.001998.001948.001956.00209900412387200
2017-06-301985.001996.001940.001970.00455800895808500
2017-06-292000.002040.001986.002025.00292000589346400
2017-06-282056.002072.001982.001985.00415700838260800
2017-06-272143.002143.002030.002066.006310001303975300
2017-06-262082.002176.002073.002152.007219001537825400
2017-06-232138.002167.001993.002023.00478600981009400
2017-06-222054.002139.002043.002138.00363000766407600
2017-06-212055.002067.002032.002033.00143300292631200
2017-06-202120.002120.002053.002076.00214400445118500
2017-06-192065.002111.002065.002089.00229600480571800
2017-06-162052.002070.002020.002070.00308300630933800
2017-06-152021.002047.002007.002046.00209300424350100
2017-06-142060.002090.002023.002031.00155500318505400
2017-06-132050.002084.002048.002058.00175100361716000
2017-06-122105.002115.002047.002068.00223200462011500
2017-06-092115.002136.002105.002121.00172000364418500
2017-06-082143.002163.002116.002116.00149100318245800
2017-06-072129.002160.002129.002149.00162700349206800
2017-06-062176.002179.002102.002126.00219600467090300
2017-06-052100.002183.002095.002176.00331400713192700
2017-06-022179.002179.002095.002105.00416700882720000
2017-06-012220.002234.002151.002189.00352300772663900
2017-05-312170.002231.002170.002193.00299400659391100
2017-05-302181.002209.002125.002159.00265500574040700
2017-05-292147.002195.002125.002181.00393700853482600
2017-05-262120.002157.002102.002137.005201001106012500
2017-05-252020.002150.002017.002102.0010947002298349000
2017-05-241998.001998.001959.001966.00137300270445200
2017-05-231985.002020.001979.001984.00260500519530200
2017-05-221965.002007.001960.001979.00260300516711400
2017-05-191960.001985.001954.001958.00281700553953700
2017-05-181880.001953.001876.001946.00336100648034200
2017-05-171880.001916.001878.001911.00216900413675900
2017-05-161888.001904.001865.001875.00287800540190200
2017-05-151860.001905.001838.001887.00254400478928300
2017-05-121900.001916.001868.001900.00224700424667700
2017-05-111910.001937.001892.001917.00225600432729700
2017-05-101910.001933.001900.001916.00166900319948700
2017-05-091900.001926.001889.001916.00180400345081300
2017-05-081850.001918.001847.001888.00307500580986000
2017-05-021806.001830.001803.001820.00107800196106500
2017-05-011825.001828.001796.001810.00114800207892400
2017-04-281820.001839.001809.001837.00213200388973800
2017-04-271803.001823.001798.001819.00136800248213200
2017-04-261805.001813.001797.001803.00128400231933700
2017-04-251776.001802.001762.001796.00139600249500800
2017-04-241797.001807.001769.001797.00161700289818200
2017-04-211790.001790.001766.001779.0086500153849000
2017-04-201784.001794.001757.001771.00113300201212000
2017-04-191729.001790.001727.001787.00252100447012800
2017-04-181720.001755.001709.001735.00174400302019600
2017-04-171650.001729.001615.001720.00296500503247900
2017-04-141655.001680.001640.001648.00178900296629800
2017-04-131610.001654.001605.001645.00163000266865000
2017-04-121649.001659.001605.001630.00260000423761600
2017-04-111746.001748.001673.001683.00206700352358200
2017-04-101755.001774.001715.001759.00237800416236700
2017-04-071698.001749.001685.001739.00247100424960900
2017-04-061709.001718.001690.001700.00163200277780400
2017-04-051694.001730.001688.001721.00146700251058600
2017-04-041720.001737.001695.001699.00160900275991300
2017-04-031720.001739.001707.001720.00116300200756900
2017-03-311710.001752.001709.001723.00191500331939200
2017-03-301726.001746.001710.001710.00128900222333200
2017-03-291750.001750.001684.001734.00201900347806200
2017-03-281756.001779.001754.001769.00230500406332700
2017-03-271808.001808.001745.001746.00128400226665500
2017-03-241766.001815.001766.001810.00174700313300500
2017-03-231808.001810.001743.001766.00172900305897400
2017-03-221830.001853.001797.001802.00195700356236700
2017-03-211784.001878.001784.001864.00392400723703300
2017-03-171756.001786.001756.001778.00113000200526800
2017-03-161733.001786.001719.001779.00235000415411800
2017-03-151762.001762.001712.001722.00227700393942900
2017-03-141766.001808.001766.001771.00207800370627000
2017-03-131739.001770.001725.001766.00241300423253600
2017-03-101732.001750.001718.001744.00222400386484400
2017-03-091689.001730.001681.001723.00225800386929000
2017-03-081655.001700.001653.001692.00244500411912100
2017-03-071670.001682.001654.001655.00131700219602400
2017-03-061636.001683.001626.001664.00310900517220600
2017-03-031614.001654.001610.001641.00321700527890400
2017-03-021599.001627.001589.001614.00230400371854600
2017-03-011584.001598.001569.001594.00131400208394500
2017-02-281572.001591.001563.001578.00133800211629000
2017-02-271560.001576.001525.001571.00255800398024900
2017-02-241578.001640.001522.001576.007809001245578900
2017-02-231500.001513.001484.001512.00128300192491700
2017-02-221450.001519.001446.001510.00399300598716300
2017-02-211430.001448.001421.001442.0094500136001800
2017-02-201444.001465.001440.001458.00149300217326500
2017-02-171417.001457.001409.001428.00240100343706200
2017-02-161425.001434.001415.001421.0073100104129200
2017-02-151430.001434.001416.001421.00100700143468900
2017-02-141455.001455.001422.001425.00147100211079300
2017-02-131404.001464.001404.001456.00470500681410800
2017-02-101297.001398.001295.001398.00725600994105000
2017-02-091275.001292.001265.001280.0097900125368600
2017-02-081283.001288.001273.001280.005810074321300
2017-02-071287.001287.001277.001284.005110065567400
2017-02-061285.001299.001280.001296.006100078747000
2017-02-031274.001286.001271.001271.006350081013800
2017-02-021289.001294.001271.001272.005230067105200
2017-02-011277.001283.001270.001280.004560058284200
2017-01-311276.001297.001268.001287.006580084899100
2017-01-301281.001293.001275.001276.004750060856700
2017-01-271276.001286.001269.001278.0099500127183900
2017-01-261260.001286.001258.001282.0097300124355300
2017-01-251237.001268.001237.001250.00157200196717000
2017-01-241261.001268.001251.001256.006410080593100
2017-01-231269.001272.001261.001262.003870049010800
2017-01-201270.001281.001268.001270.007150091028400
2017-01-191259.001288.001259.001282.007410094776200
2017-01-181253.001268.001246.001262.0090600113637800
2017-01-171287.001288.001260.001260.0085400108312800
2017-01-161297.001307.001286.001287.005230067578700
2017-01-131302.001320.001299.001308.0085100111249000
2017-01-121314.001314.001297.001305.006800088692500
2017-01-111309.001317.001308.001314.003680048320800
2017-01-101311.001324.001307.001311.0085100111881900
2017-01-061310.001313.001299.001307.007310095425800
2017-01-051299.001321.001296.001316.00123600162095800
2017-01-041278.001300.001278.001298.0079600102947000
2016-12-301280.001292.001274.001278.004450056913000
2016-12-291299.001301.001279.001282.006000077190100
2016-12-281280.001311.001276.001310.00127600165870400
2016-12-271277.001285.001272.001273.007350093909100
2016-12-261283.001288.001275.001278.005850074972200
2016-12-221280.001282.001263.001277.0090100114684000
2016-12-211290.001295.001280.001285.007150092013000
2016-12-201290.001298.001281.001297.007670098825000
2016-12-191277.001299.001267.001294.00100300129142200
2016-12-161295.001297.001272.001286.00125900161614300
2016-12-151303.001304.001287.001303.0094400122430800
2016-12-141311.001311.001294.001300.0099700129922500
2016-12-131310.001310.001288.001309.0080800105100500
2016-12-121316.001331.001296.001306.00107600141022600
2016-12-091310.001314.001300.001310.0087000113800800
2016-12-081322.001323.001300.001313.0081500106862000
2016-12-071304.001311.001299.001308.0099300129640900
2016-12-061309.001310.001298.001304.0085300111299800
2016-12-051318.001318.001290.001301.00139000180552500
2016-12-021311.001323.001302.001312.00142400186661300
2016-12-011333.001351.001314.001321.00201700269081300
2016-11-301300.001334.001289.001319.00246500324884700
2016-11-291284.001294.001275.001293.00134900173466100
2016-11-281311.001320.001277.001296.00170600220448100
2016-11-251320.001368.001291.001307.00605500805907500
2016-11-241251.001336.001231.001331.0010218001327986500
2016-11-221187.001223.001183.001214.00238700288428300
2016-11-211189.001199.001180.001182.00160900191220900
2016-11-181188.001191.001174.001186.00160700190073700
2016-11-171178.001186.001167.001182.00164200193696400
2016-11-161159.001185.001158.001182.00267300314501400
2016-11-151139.001154.001127.001151.00129700148354300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter