！決算発表予定日 2024/05/13
7552東証P貸借
業種 卸売業
ハピネット 株価時系列データ
PTS
2,979.3
円
取引時間外
(21:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,370 (24/02/13) | 1,938 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,370 (24/02/13) | 2,741 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,020 | 3,060 | 2,982 | 2,994 | -46 | -1.5 | 61,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,065 | 3,095 | 3,040 | 3,065 | 0 | 0.0 | 202,700 |
| 3/15 | 3,060 | 3,085 | 3,040 | 3,065 | -5 | -0.2 | 153,400 |
| 3/14 | 3,095 | 3,105 | 3,060 | 3,070 | -45 | -1.4 | 152,800 |
| 3/13 | 3,175 | 3,190 | 3,100 | 3,115 | -35 | -1.1 | 159,400 |
| 3/12 | 3,130 | 3,170 | 3,085 | 3,150 | -10 | -0.3 | 125,900 |
| 3/11 | 3,190 | 3,190 | 3,120 | 3,160 | -60 | -1.9 | 127,300 |
| 3/8 | 3,150 | 3,240 | 3,150 | 3,220 | +45 | +1.4 | 109,100 |
| 3/7 | 3,180 | 3,220 | 3,160 | 3,175 | -50 | -1.6 | 112,100 |
| 3/6 | 3,160 | 3,235 | 3,130 | 3,225 | +95 | +3.0 | 116,900 |
| 3/5 | 3,120 | 3,160 | 3,115 | 3,130 | -20 | -0.6 | 65,600 |
| 3/4 | 3,130 | 3,195 | 3,090 | 3,150 | +10 | +0.3 | 158,700 |
| 3/1 | 3,150 | 3,175 | 3,130 | 3,140 | -25 | -0.8 | 168,300 |
| 2/29 | 3,225 | 3,225 | 3,160 | 3,165 | -85 | -2.6 | 127,000 |
| 2/28 | 3,225 | 3,285 | 3,200 | 3,250 | +25 | +0.8 | 127,000 |
| 2/27 | 3,330 | 3,330 | 3,205 | 3,225 | -95 | -2.9 | 101,000 |
| 2/26 | 3,330 | 3,360 | 3,300 | 3,320 | +20 | +0.6 | 106,100 |
| 2/22 | 3,220 | 3,335 | 3,215 | 3,300 | +110 | +3.5 | 171,000 |
| 2/21 | 3,240 | 3,240 | 3,175 | 3,190 | -85 | -2.6 | 154,100 |
| 2/20 | 3,270 | 3,320 | 3,235 | 3,275 | +75 | +2.3 | 159,900 |
| 2/19 | 3,105 | 3,200 | 3,090 | 3,200 | +70 | +2.2 | 114,700 |
| 2/16 | 3,165 | 3,185 | 3,095 | 3,130 | +95 | +3.1 | 181,700 |
| 2/15 | 3,115 | 3,140 | 3,035 | 3,035 | -80 | -2.6 | 149,200 |
| 2/14 | 3,155 | 3,155 | 3,075 | 3,115 | -70 | -2.2 | 223,900 |
| 2/13 | 3,350 | 3,370 | 3,115 | 3,185 | -155 | -4.6 | 667,000 |
| 2/9 | 3,340 | 3,340 | 3,340 | 3,340 | +501 | +17.7 | 174,500 |
| 2/8 | 2,858 | 2,866 | 2,787 | 2,839 | -2 | -0.1 | 161,300 |
| 2/7 | 2,830 | 2,842 | 2,801 | 2,841 | +10 | +0.4 | 67,100 |
| 2/6 | 2,851 | 2,874 | 2,831 | 2,831 | -31 | -1.1 | 73,700 |
| 2/5 | 2,906 | 2,913 | 2,851 | 2,862 | -26 | -0.9 | 80,900 |
| 2/2 | 2,935 | 2,937 | 2,878 | 2,888 | -38 | -1.3 | 95,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて