！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,060 | 3,070 | 2,982 | 2,994 | -66 | -2.2 | 193,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,025 | 3,075 | 2,795 | 3,060 | +35 | +1.2 | 2,375,900 |
| 24/03 | 3,150 | 3,240 | 2,961 | 3,025 | -140 | -4.4 | 3,390,000 |
| 24/02 | 2,902 | 3,370 | 2,787 | 3,165 | +243 | +8.3 | 2,984,600 |
| 24/01 | 2,768 | 2,922 | 2,741 | 2,922 | +155 | +5.6 | 1,191,300 |
| 23/12 | 2,588 | 2,787 | 2,471 | 2,767 | +190 | +7.4 | 1,623,800 |
| 23/11 | 2,579 | 2,585 | 2,327 | 2,577 | +30 | +1.2 | 1,779,900 |
| 23/10 | 2,479 | 2,592 | 2,244 | 2,547 | +47 | +1.9 | 3,047,400 |
| 23/09 | 2,610 | 2,678 | 2,486 | 2,500 | -110 | -4.2 | 1,485,200 |
| 23/08 | 2,240 | 2,613 | 2,173 | 2,610 | +373 | +16.7 | 2,030,600 |
| 23/07 | 2,219 | 2,252 | 2,082 | 2,237 | +20 | +0.9 | 1,061,600 |
| 23/06 | 1,960 | 2,240 | 1,947 | 2,217 | +248 | +12.6 | 1,649,800 |
| 23/05 | 1,975 | 2,095 | 1,935 | 1,969 | +8 | +0.4 | 1,841,600 |
| 23/04 | 1,877 | 1,963 | 1,790 | 1,961 | +99 | +5.3 | 1,749,000 |
| 23/03 | 1,830 | 1,924 | 1,819 | 1,862 | +26 | +1.4 | 3,823,200 |
| 23/02 | 2,041 | 2,070 | 1,812 | 1,836 | -192 | -9.5 | 3,120,700 |
| 23/01 | 2,056 | 2,062 | 1,930 | 2,028 | -25 | -1.2 | 1,221,900 |
| 22/12 | 1,937 | 2,077 | 1,850 | 2,053 | +112 | +5.8 | 1,246,200 |
| 22/11 | 2,046 | 2,076 | 1,803 | 1,941 | -105 | -5.1 | 2,227,100 |
| 22/10 | 1,822 | 2,090 | 1,746 | 2,046 | +198 | +10.7 | 3,221,600 |
| 22/09 | 1,615 | 1,849 | 1,565 | 1,848 | +232 | +14.4 | 2,089,600 |
| 22/08 | 1,606 | 1,660 | 1,592 | 1,616 | +10 | +0.6 | 487,300 |
| 22/07 | 1,590 | 1,645 | 1,555 | 1,606 | +16 | +1.0 | 608,300 |
| 22/06 | 1,582 | 1,629 | 1,501 | 1,590 | +8 | +0.5 | 992,000 |
| 22/05 | 1,515 | 1,593 | 1,485 | 1,582 | +62 | +4.1 | 940,900 |
| 22/04 | 1,500 | 1,539 | 1,466 | 1,520 | +10 | +0.7 | 864,500 |
| 22/03 | 1,598 | 1,608 | 1,497 | 1,510 | -77 | -4.9 | 2,263,800 |
| 22/02 | 1,500 | 1,599 | 1,490 | 1,587 | +89 | +5.9 | 721,000 |
| 22/01 | 1,514 | 1,522 | 1,464 | 1,498 | -3 | -0.2 | 507,300 |
| 21/12 | 1,431 | 1,537 | 1,431 | 1,501 | +72 | +5.0 | 666,200 |
| 21/11 | 1,500 | 1,593 | 1,429 | 1,429 | -70 | -4.7 | 854,300 |
▶︎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