KabuInsight

ハピネット

7552
プライム/卸売業/HAPPINET CORPORATION
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
2026-03-133,000.03,020.02,955.02,990.0-40.0-1.32%277,400
2026-03-123,110.03,135.03,020.03,030.0-150.0-4.72%272,000
2026-03-113,200.03,290.03,170.03,180.0+15.0+0.47%340,400
2026-03-103,135.03,175.03,110.03,165.0+40.0+1.28%196,100
2026-03-093,030.03,130.02,966.03,125.0-45.0-1.42%343,900
2026-03-063,080.03,170.03,060.03,170.0+75.0+2.42%198,500
2026-03-053,105.03,145.03,080.03,095.0+125.0+4.21%219,200
2026-03-042,964.03,030.02,914.02,970.0-45.0-1.49%320,400
2026-03-033,115.03,120.03,015.03,015.0-125.0-3.98%271,400
2026-03-023,115.03,180.03,090.03,140.0-45.0-1.41%266,600
2026-02-273,025.03,185.03,020.03,185.0+212.0+7.13%336,600
2026-02-262,941.02,999.02,912.02,973.0+32.0+1.09%232,800
2026-02-252,940.02,999.02,934.02,941.0+18.0+0.62%338,600
2026-02-242,909.02,972.02,868.02,923.0+43.0+1.49%330,400
2026-02-202,865.02,907.02,858.02,880.0-35.0-1.20%210,000
2026-02-192,820.02,924.02,808.02,915.0+95.0+3.37%407,600
2026-02-182,794.02,820.02,776.02,820.0+54.0+1.95%175,700
2026-02-172,800.02,828.02,766.02,766.0-13.0-0.47%213,400
2026-02-162,730.02,782.02,713.02,779.0+67.0+2.47%310,600
2026-02-132,773.02,800.02,707.02,712.0-60.0-2.16%363,800
2026-02-122,727.02,802.02,696.02,772.0-155.0-5.30%825,900
2026-02-102,860.02,927.02,851.02,927.0+115.0+4.09%631,400
2026-02-092,800.02,820.02,771.02,812.0+98.0+3.61%209,800
2026-02-062,745.02,751.02,699.02,714.0-7.0-0.26%157,400
2026-02-052,670.02,722.02,641.02,721.0+47.0+1.76%191,800
2026-02-042,730.02,730.02,670.02,674.0-66.0-2.41%213,400
2026-02-032,750.02,759.02,726.02,740.0+10.0+0.37%121,600
2026-02-022,779.02,788.02,730.02,730.0-34.0-1.23%143,800
2026-01-302,760.02,770.02,730.02,764.0+18.0+0.66%134,300
2026-01-292,748.02,764.02,716.02,746.0-33.0-1.19%138,100
2026-01-282,805.02,805.02,756.02,779.0-50.0-1.77%168,100
2026-01-272,861.02,874.02,828.02,829.0-41.0-1.43%142,400
2026-01-262,900.02,917.02,861.02,870.0-47.0-1.61%133,400
2026-01-232,891.02,922.02,881.02,917.0+38.0+1.32%130,200
2026-01-222,875.02,904.02,862.02,879.0+3.0+0.10%118,300
2026-01-212,901.02,911.02,865.02,876.0-30.0-1.03%178,300
2026-01-202,920.02,954.02,905.02,906.0-14.0-0.48%142,800
2026-01-192,921.02,925.02,892.02,920.0-20.0-0.68%103,600
2026-01-162,945.02,950.02,885.02,940.0-5.0-0.17%167,800
2026-01-152,936.02,963.02,929.02,945.0+8.0+0.27%109,400
2026-01-142,935.02,966.02,930.02,937.0+1.0+0.03%113,200
2026-01-132,924.02,940.02,880.02,936.0+32.0+1.10%202,700
2026-01-092,941.02,950.02,892.02,904.0-25.0-0.85%236,400
2026-01-082,978.02,990.02,896.02,929.0-96.0-3.17%300,800
2026-01-072,965.03,025.02,940.03,025.0+34.0+1.14%188,300
2026-01-062,940.02,991.02,940.02,991.0+43.0+1.46%152,200
2026-01-052,953.02,960.02,895.02,948.0+3.0+0.10%213,100
2025-12-302,957.02,982.02,928.02,945.0+2.0+0.07%222,200
2025-12-292,930.02,984.02,877.02,943.0+13.0+0.44%203,500
2025-12-262,895.02,960.02,895.02,930.0+50.0+1.74%137,800
2025-12-252,875.02,895.02,850.02,880.0+35.0+1.23%110,600
2025-12-242,935.02,940.02,845.02,845.0-65.0-2.23%187,800
2025-12-232,855.02,925.02,845.02,910.0+55.0+1.93%149,600
2025-12-222,895.02,910.02,830.02,855.0-40.0-1.38%171,800
2025-12-192,885.02,900.02,865.02,895.0+10.0+0.35%149,400
2025-12-182,835.02,920.02,820.02,885.0+20.0+0.70%170,600
2025-12-172,960.02,960.02,840.02,865.0-110.0-3.70%290,000
2025-12-162,990.03,040.02,975.02,975.0-5.0-0.17%260,800
2025-12-152,990.03,010.02,960.02,980.0-20.0-0.67%192,000
2025-12-123,000.03,005.02,975.03,000.0+30.0+1.01%157,000
2025-12-113,000.03,010.02,945.02,970.0-40.0-1.33%190,800
2025-12-103,000.03,025.02,975.03,010.0+15.0+0.50%198,600
2025-12-093,075.03,105.02,995.02,995.0-90.0-2.92%204,400
2025-12-083,065.03,125.03,045.03,085.0+60.0+1.98%196,200
2025-12-053,080.03,105.03,015.03,025.0-45.0-1.47%197,400
2025-12-043,050.03,100.03,035.03,070.0+15.0+0.49%159,000
2025-12-033,110.03,110.03,055.03,055.0-30.0-0.97%320,000
2025-12-023,230.03,260.03,075.03,085.0-140.0-4.34%334,200
2025-12-013,230.03,255.03,210.03,225.0-20.0-0.62%198,600
2025-11-283,225.03,255.03,185.03,245.0+45.0+1.41%163,400
2025-11-273,150.03,205.03,150.03,200.0+50.0+1.59%143,200
2025-11-263,125.03,160.03,115.03,150.0+45.0+1.45%99,600
2025-11-253,100.03,115.03,040.03,105.0-15.0-0.48%123,600
2025-11-213,120.03,165.03,115.03,120.0+10.0+0.32%284,000
2025-11-203,075.03,120.03,030.03,110.0+50.0+1.63%194,600
2025-11-193,075.03,135.03,030.03,060.0-65.0-2.08%299,400
2025-11-183,210.03,255.03,125.03,125.0-80.0-2.50%192,000
2025-11-173,160.03,205.03,090.03,205.0+75.0+2.40%216,600
2025-11-143,180.03,245.03,110.03,130.0-35.0-1.11%441,600
2025-11-133,270.03,270.03,160.03,165.0-55.0-1.71%305,600
2025-11-123,225.03,285.03,210.03,220.0+20.0+0.63%170,800
2025-11-113,185.03,220.03,145.03,200.0+30.0+0.95%167,000
2025-11-103,200.03,220.03,150.03,170.0-15.0-0.47%119,600
2025-11-073,145.03,185.03,135.03,185.0+30.0+0.95%164,200
2025-11-063,170.03,200.03,135.03,155.0-40.0-1.25%193,200
2025-11-053,150.03,230.03,115.03,195.0+65.0+2.08%249,800
2025-11-043,110.03,180.03,090.03,130.0-15.0-0.48%145,800
2025-10-313,130.03,155.03,100.03,145.0+40.0+1.29%225,600
2025-10-303,090.03,115.03,065.03,105.0+10.0+0.32%379,600
2025-10-293,180.03,185.03,095.03,095.0-85.0-2.67%182,800
2025-10-283,235.03,265.03,180.03,180.0-80.0-2.45%164,000
2025-10-273,250.03,280.03,230.03,260.0-5.0-0.15%164,800
2025-10-243,285.03,290.03,250.03,265.0-35.0-1.06%139,600
2025-10-233,280.03,330.03,265.03,300.0+10.0+0.30%164,600
2025-10-223,210.03,290.03,205.03,290.0+115.0+3.62%203,200
2025-10-213,295.03,315.03,160.03,175.0-120.0-3.64%375,800
2025-10-203,250.03,310.03,215.03,295.0+65.0+2.01%233,600
2025-10-173,150.03,250.03,130.03,230.0+60.0+1.89%274,200
2025-10-163,280.03,305.03,150.03,170.0-60.0-1.86%189,000
2025-10-153,200.03,250.03,200.03,230.0+25.0+0.78%108,800
2025-10-143,275.03,325.03,200.03,205.0-135.0-4.04%240,400
2025-10-103,405.03,450.03,340.03,340.0-110.0-3.19%161,000
2025-10-093,395.03,460.03,390.03,450.0+55.0+1.62%213,000
2025-10-083,325.03,415.03,325.03,395.0+55.0+1.65%157,800
2025-10-073,355.03,375.03,325.03,340.0-40.0-1.18%157,200
2025-10-063,425.03,425.03,320.03,380.0+5.0+0.15%155,800
2025-10-033,425.03,470.03,375.03,375.0+25.0+0.75%248,000
2025-10-023,295.03,400.03,285.03,350.0+60.0+1.82%248,600
2025-10-013,410.03,415.03,275.03,290.0-160.0-4.64%294,200
2025-09-303,575.03,590.03,425.03,450.0-50.0-1.43%338,000
2025-09-293,510.03,545.03,435.03,500.0-60.0-1.69%305,600
2025-09-263,545.03,630.03,500.03,560.0-20.0-0.56%558,000
2025-09-253,400.03,580.03,360.03,580.0+500.0+16.23%1,315,800
2025-09-243,090.03,110.03,070.03,080.0-20.0-0.65%131,000
2025-09-223,120.03,170.03,100.03,100.00.00.00%151,600
2025-09-193,160.03,165.03,085.03,100.0-55.0-1.74%250,200
2025-09-183,185.03,185.03,120.03,155.0-30.0-0.94%156,000
2025-09-173,215.03,215.03,155.03,185.0-30.0-0.93%169,200
2025-09-163,250.03,255.03,180.03,215.0-25.0-0.77%189,600
2025-09-123,220.03,260.03,220.03,240.0——145,800

直近120営業日分を表示