ハピネス・アンド・ディ
3174スタンダード/小売業/Happiness and D Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 533.0 | 539.0 | 532.0 | 532.0 | -6.0 | -1.12% | 3,900 |
| 2026-03-12 | 543.0 | 543.0 | 533.0 | 538.0 | -5.0 | -0.92% | 4,100 |
| 2026-03-11 | 537.0 | 548.0 | 537.0 | 543.0 | +1.0 | +0.18% | 6,300 |
| 2026-03-10 | 533.0 | 542.0 | 530.0 | 542.0 | +12.0 | +2.26% | 10,200 |
| 2026-03-09 | 533.0 | 533.0 | 515.0 | 530.0 | -4.0 | -0.75% | 22,500 |
| 2026-03-06 | 530.0 | 537.0 | 527.0 | 534.0 | -2.0 | -0.37% | 8,000 |
| 2026-03-05 | 521.0 | 539.0 | 521.0 | 536.0 | +30.0 | +5.93% | 17,400 |
| 2026-03-04 | 520.0 | 520.0 | 502.0 | 506.0 | -17.0 | -3.25% | 40,800 |
| 2026-03-03 | 551.0 | 551.0 | 522.0 | 523.0 | -28.0 | -5.08% | 52,700 |
| 2026-03-02 | 570.0 | 570.0 | 543.0 | 551.0 | -19.0 | -3.33% | 85,800 |
| 2026-02-27 | 581.0 | 583.0 | 570.0 | 570.0 | -11.0 | -1.89% | 48,000 |
| 2026-02-26 | 586.0 | 595.0 | 580.0 | 581.0 | -66.0 | -10.20% | 112,100 |
| 2026-02-25 | 639.0 | 652.0 | 636.0 | 647.0 | +12.0 | +1.89% | 63,000 |
| 2026-02-24 | 639.0 | 639.0 | 633.0 | 635.0 | -1.0 | -0.16% | 38,500 |
| 2026-02-20 | 639.0 | 640.0 | 632.0 | 636.0 | -3.0 | -0.47% | 23,400 |
| 2026-02-19 | 631.0 | 642.0 | 631.0 | 639.0 | +6.0 | +0.95% | 28,500 |
| 2026-02-18 | 631.0 | 659.0 | 624.0 | 633.0 | +11.0 | +1.77% | 106,800 |
| 2026-02-17 | 626.0 | 626.0 | 616.0 | 622.0 | 0.0 | 0.00% | 14,600 |
| 2026-02-16 | 619.0 | 628.0 | 617.0 | 622.0 | +5.0 | +0.81% | 11,400 |
| 2026-02-13 | 621.0 | 624.0 | 612.0 | 617.0 | -3.0 | -0.48% | 25,300 |
| 2026-02-12 | 619.0 | 637.0 | 616.0 | 620.0 | +5.0 | +0.81% | 24,400 |
| 2026-02-10 | 619.0 | 620.0 | 610.0 | 615.0 | -1.0 | -0.16% | 33,900 |
| 2026-02-09 | 636.0 | 639.0 | 595.0 | 616.0 | -20.0 | -3.14% | 96,200 |
| 2026-02-06 | 651.0 | 730.0 | 633.0 | 636.0 | +5.0 | +0.79% | 559,500 |
| 2026-02-05 | 632.0 | 640.0 | 628.0 | 631.0 | -4.0 | -0.63% | 9,700 |
| 2026-02-04 | 625.0 | 638.0 | 623.0 | 635.0 | +10.0 | +1.60% | 6,000 |
| 2026-02-03 | 628.0 | 629.0 | 625.0 | 625.0 | +2.0 | +0.32% | 3,200 |
| 2026-02-02 | 602.0 | 631.0 | 602.0 | 623.0 | +21.0 | +3.49% | 12,900 |
| 2026-01-30 | 606.0 | 613.0 | 601.0 | 602.0 | 0.0 | 0.00% | 31,700 |
| 2026-01-29 | 611.0 | 611.0 | 601.0 | 602.0 | -8.0 | -1.31% | 31,600 |
| 2026-01-28 | 612.0 | 619.0 | 605.0 | 610.0 | -3.0 | -0.49% | 37,000 |
| 2026-01-27 | 620.0 | 621.0 | 613.0 | 613.0 | -8.0 | -1.29% | 34,800 |
| 2026-01-26 | 624.0 | 635.0 | 621.0 | 621.0 | -2.0 | -0.32% | 19,200 |
| 2026-01-23 | 630.0 | 635.0 | 619.0 | 623.0 | -7.0 | -1.11% | 31,000 |
| 2026-01-22 | 634.0 | 648.0 | 630.0 | 630.0 | -5.0 | -0.79% | 19,600 |
| 2026-01-21 | 647.0 | 647.0 | 633.0 | 635.0 | 0.0 | 0.00% | 15,200 |
| 2026-01-20 | 630.0 | 646.0 | 629.0 | 635.0 | +4.0 | +0.63% | 9,400 |
| 2026-01-19 | 628.0 | 647.0 | 625.0 | 631.0 | 0.0 | 0.00% | 18,600 |
| 2026-01-16 | 626.0 | 652.0 | 626.0 | 631.0 | +3.0 | +0.48% | 41,000 |
| 2026-01-15 | 629.0 | 647.0 | 620.0 | 628.0 | -4.0 | -0.63% | 25,600 |
| 2026-01-14 | 641.0 | 646.0 | 632.0 | 632.0 | -10.0 | -1.56% | 16,700 |
| 2026-01-13 | 654.0 | 654.0 | 639.0 | 642.0 | -8.0 | -1.23% | 11,700 |
| 2026-01-09 | 658.0 | 660.0 | 650.0 | 650.0 | -10.0 | -1.52% | 17,100 |
| 2026-01-08 | 663.0 | 668.0 | 658.0 | 660.0 | -3.0 | -0.45% | 12,400 |
| 2026-01-07 | 681.0 | 681.0 | 660.0 | 663.0 | -3.0 | -0.45% | 11,300 |
| 2026-01-06 | 664.0 | 670.0 | 658.0 | 666.0 | -2.0 | -0.30% | 13,700 |
| 2026-01-05 | 670.0 | 681.0 | 660.0 | 668.0 | -2.0 | -0.30% | 19,100 |
| 2025-12-30 | 657.0 | 675.0 | 657.0 | 670.0 | +15.0 | +2.29% | 18,900 |
| 2025-12-29 | 665.0 | 677.0 | 654.0 | 655.0 | -7.0 | -1.06% | 15,100 |
| 2025-12-26 | 676.0 | 686.0 | 660.0 | 662.0 | -11.0 | -1.63% | 43,400 |
| 2025-12-25 | 688.0 | 691.0 | 671.0 | 673.0 | -15.0 | -2.18% | 15,600 |
| 2025-12-24 | 702.0 | 703.0 | 685.0 | 688.0 | -17.0 | -2.41% | 15,500 |
| 2025-12-23 | 675.0 | 724.0 | 674.0 | 705.0 | +30.0 | +4.44% | 42,100 |
| 2025-12-22 | 639.0 | 675.0 | 639.0 | 675.0 | +36.0 | +5.63% | 41,900 |
| 2025-12-19 | 639.0 | 679.0 | 638.0 | 639.0 | -10.0 | -1.54% | 25,900 |
| 2025-12-18 | 705.0 | 734.0 | 648.0 | 649.0 | -56.0 | -7.94% | 111,600 |
| 2025-12-17 | 606.0 | 705.0 | 600.0 | 705.0 | +100.0 | +16.53% | 398,800 |
| 2025-12-16 | 629.0 | 629.0 | 605.0 | 605.0 | -24.0 | -3.82% | 14,000 |
| 2025-12-15 | 595.0 | 638.0 | 595.0 | 629.0 | +38.0 | +6.43% | 44,500 |
| 2025-12-12 | 589.0 | 591.0 | 582.0 | 591.0 | +4.0 | +0.68% | 36,300 |
| 2025-12-11 | 558.0 | 587.0 | 555.0 | 587.0 | +35.0 | +6.34% | 40,100 |
| 2025-12-10 | 566.0 | 568.0 | 551.0 | 552.0 | -11.0 | -1.95% | 42,100 |
| 2025-12-09 | 587.0 | 591.0 | 562.0 | 563.0 | -24.0 | -4.09% | 60,100 |
| 2025-12-08 | 603.0 | 607.0 | 583.0 | 587.0 | -20.0 | -3.29% | 35,800 |
| 2025-12-05 | 608.0 | 608.0 | 572.0 | 607.0 | -10.0 | -1.62% | 75,800 |
| 2025-12-04 | 622.0 | 625.0 | 614.0 | 617.0 | -5.0 | -0.80% | 19,700 |
| 2025-12-03 | 640.0 | 641.0 | 622.0 | 622.0 | -12.0 | -1.89% | 31,300 |
| 2025-12-02 | 675.0 | 675.0 | 622.0 | 634.0 | -61.0 | -8.78% | 90,000 |
| 2025-12-01 | 730.0 | 750.0 | 689.0 | 695.0 | +15.0 | +2.21% | 184,100 |
| 2025-11-28 | 632.0 | 731.0 | 626.0 | 680.0 | +49.0 | +7.77% | 231,300 |
| 2025-11-27 | 635.0 | 642.0 | 625.0 | 631.0 | -6.0 | -0.94% | 25,100 |
| 2025-11-26 | 647.0 | 655.0 | 636.0 | 637.0 | -8.0 | -1.24% | 10,000 |
| 2025-11-25 | 650.0 | 658.0 | 641.0 | 645.0 | -5.0 | -0.77% | 20,500 |
| 2025-11-21 | 633.0 | 658.0 | 631.0 | 650.0 | +17.0 | +2.69% | 19,700 |
| 2025-11-20 | 625.0 | 636.0 | 625.0 | 633.0 | +9.0 | +1.44% | 41,400 |
| 2025-11-19 | 674.0 | 675.0 | 624.0 | 624.0 | +30.0 | +5.05% | 224,300 |
| 2025-11-18 | 595.0 | 596.0 | 594.0 | 594.0 | -2.0 | -0.34% | 10,200 |
| 2025-11-17 | 607.0 | 607.0 | 596.0 | 596.0 | -13.0 | -2.13% | 9,500 |
| 2025-11-14 | 605.0 | 610.0 | 603.0 | 609.0 | +1.0 | +0.16% | 9,800 |
| 2025-11-13 | 617.0 | 620.0 | 608.0 | 608.0 | -11.0 | -1.78% | 9,600 |
| 2025-11-12 | 611.0 | 629.0 | 609.0 | 619.0 | +6.0 | +0.98% | 9,300 |
| 2025-11-11 | 616.0 | 619.0 | 613.0 | 613.0 | -8.0 | -1.29% | 7,500 |
| 2025-11-10 | 623.0 | 630.0 | 615.0 | 621.0 | -4.0 | -0.64% | 13,100 |
| 2025-11-07 | 637.0 | 648.0 | 625.0 | 625.0 | +3.0 | +0.48% | 12,200 |
| 2025-11-06 | 639.0 | 640.0 | 620.0 | 622.0 | -17.0 | -2.66% | 9,800 |
| 2025-11-05 | 640.0 | 660.0 | 637.0 | 639.0 | -1.0 | -0.16% | 11,800 |
| 2025-11-04 | 670.0 | 670.0 | 640.0 | 640.0 | -31.0 | -4.62% | 12,200 |
| 2025-10-31 | 681.0 | 683.0 | 670.0 | 671.0 | -14.0 | -2.04% | 6,900 |
| 2025-10-30 | 695.0 | 695.0 | 685.0 | 685.0 | -11.0 | -1.58% | 5,200 |
| 2025-10-29 | 702.0 | 702.0 | 696.0 | 696.0 | -6.0 | -0.85% | 2,300 |
| 2025-10-28 | 701.0 | 703.0 | 701.0 | 702.0 | +1.0 | +0.14% | 2,900 |
| 2025-10-27 | 696.0 | 702.0 | 696.0 | 701.0 | +5.0 | +0.72% | 2,900 |
| 2025-10-24 | 700.0 | 700.0 | 696.0 | 696.0 | -5.0 | -0.71% | 2,800 |
| 2025-10-23 | 696.0 | 707.0 | 695.0 | 701.0 | +6.0 | +0.86% | 4,400 |
| 2025-10-22 | 700.0 | 700.0 | 695.0 | 695.0 | -5.0 | -0.71% | 7,100 |
| 2025-10-21 | 701.0 | 701.0 | 694.0 | 700.0 | -1.0 | -0.14% | 7,800 |
| 2025-10-20 | 702.0 | 704.0 | 700.0 | 701.0 | 0.0 | 0.00% | 4,800 |
| 2025-10-17 | 702.0 | 704.0 | 701.0 | 701.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-16 | 703.0 | 704.0 | 701.0 | 701.0 | -2.0 | -0.28% | 5,600 |
| 2025-10-15 | 705.0 | 709.0 | 703.0 | 703.0 | +1.0 | +0.14% | 2,500 |
| 2025-10-14 | 703.0 | 703.0 | 702.0 | 702.0 | -3.0 | -0.43% | 3,600 |
| 2025-10-10 | 705.0 | 705.0 | 705.0 | 705.0 | -5.0 | -0.70% | 700 |
| 2025-10-09 | 715.0 | 719.0 | 709.0 | 710.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-08 | 713.0 | 713.0 | 710.0 | 710.0 | -2.0 | -0.28% | 2,800 |
| 2025-10-07 | 712.0 | 712.0 | 712.0 | 712.0 | 0.0 | 0.00% | 300 |
| 2025-10-06 | 712.0 | 719.0 | 712.0 | 712.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-03 | 712.0 | 712.0 | 712.0 | 712.0 | +1.0 | +0.14% | 400 |
| 2025-10-02 | 713.0 | 713.0 | 711.0 | 711.0 | -1.0 | -0.14% | 800 |
| 2025-10-01 | 718.0 | 718.0 | 712.0 | 712.0 | -6.0 | -0.84% | 800 |
| 2025-09-30 | 718.0 | 720.0 | 716.0 | 718.0 | +5.0 | +0.70% | 2,300 |
| 2025-09-29 | 717.0 | 719.0 | 712.0 | 713.0 | -4.0 | -0.56% | 2,300 |
| 2025-09-26 | 712.0 | 717.0 | 711.0 | 717.0 | +5.0 | +0.70% | 2,000 |
| 2025-09-25 | 702.0 | 712.0 | 702.0 | 712.0 | +6.0 | +0.85% | 3,100 |
| 2025-09-24 | 699.0 | 709.0 | 699.0 | 706.0 | +6.0 | +0.86% | 4,500 |
| 2025-09-22 | 700.0 | 703.0 | 699.0 | 700.0 | 0.0 | 0.00% | 1,200 |
| 2025-09-19 | 700.0 | 704.0 | 700.0 | 700.0 | 0.0 | 0.00% | 7,100 |
| 2025-09-18 | 700.0 | 701.0 | 700.0 | 700.0 | 0.0 | 0.00% | 1,600 |
| 2025-09-17 | 705.0 | 705.0 | 700.0 | 700.0 | -4.0 | -0.57% | 900 |
| 2025-09-16 | 704.0 | 705.0 | 704.0 | 704.0 | 0.0 | 0.00% | 700 |
| 2025-09-12 | 702.0 | 704.0 | 701.0 | 704.0 | — | — | 600 |
直近120営業日分を表示