！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,040 | 3,075 | 2,982 | 2,994 | -16 | -0.5 | 317,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,040 | 3,075 | 2,982 | 2,994 | -16 | -0.5 | 256,600 |
| 4/26 | 2,855 | 3,045 | 2,855 | 3,010 | +155 | +5.4 | 477,900 |
| 4/19 | 2,890 | 2,964 | 2,830 | 2,855 | -53 | -1.8 | 580,000 |
| 4/12 | 2,875 | 2,952 | 2,833 | 2,908 | +80 | +2.8 | 384,100 |
| 4/5 | 3,025 | 3,040 | 2,795 | 2,828 | -197 | -6.5 | 810,200 |
| 3/29 | 3,115 | 3,150 | 2,961 | 3,025 | -100 | -3.2 | 1,191,000 |
| 3/22 | 3,065 | 3,145 | 3,040 | 3,125 | +60 | +2.0 | 749,500 |
| 3/15 | 3,190 | 3,190 | 3,040 | 3,065 | -155 | -4.8 | 718,800 |
| 3/8 | 3,130 | 3,240 | 3,090 | 3,220 | +80 | +2.6 | 562,400 |
| 3/1 | 3,330 | 3,360 | 3,130 | 3,140 | -160 | -4.9 | 629,400 |
| 2/22 | 3,105 | 3,335 | 3,090 | 3,300 | +170 | +5.4 | 599,700 |
| 2/16 | 3,350 | 3,370 | 3,035 | 3,130 | -210 | -6.3 | 1,221,800 |
| 2/9 | 2,906 | 3,340 | 2,787 | 3,340 | +452 | +15.7 | 557,500 |
| 2/2 | 2,859 | 2,937 | 2,850 | 2,888 | +47 | +1.7 | 318,500 |
| 1/26 | 2,812 | 2,883 | 2,807 | 2,841 | +45 | +1.6 | 247,000 |
| 1/19 | 2,840 | 2,890 | 2,750 | 2,796 | -24 | -0.9 | 312,000 |
| 1/12 | 2,800 | 2,878 | 2,773 | 2,820 | +41 | +1.5 | 290,300 |
| 1/5 | 2,768 | 2,850 | 2,741 | 2,779 | +12 | +0.4 | 168,000 |
| 12/29 | 2,650 | 2,787 | 2,612 | 2,767 | +125 | +4.7 | 379,800 |
| 12/22 | 2,631 | 2,674 | 2,585 | 2,642 | -15 | -0.6 | 396,000 |
| 12/15 | 2,519 | 2,675 | 2,519 | 2,657 | +172 | +6.9 | 392,400 |
| 12/8 | 2,545 | 2,599 | 2,471 | 2,485 | -83 | -3.2 | 378,100 |
| 12/1 | 2,446 | 2,607 | 2,406 | 2,568 | +149 | +6.2 | 387,300 |
| 11/24 | 2,450 | 2,462 | 2,377 | 2,419 | -8 | -0.3 | 178,700 |
| 11/17 | 2,424 | 2,427 | 2,327 | 2,427 | -64 | -2.6 | 691,900 |
| 11/10 | 2,520 | 2,520 | 2,402 | 2,491 | +11 | +0.4 | 433,400 |
| 11/2 | 2,585 | 2,592 | 2,480 | 2,480 | -104 | -4.0 | 370,600 |
| 10/27 | 2,428 | 2,587 | 2,413 | 2,584 | +167 | +6.9 | 625,000 |
| 10/20 | 2,306 | 2,528 | 2,244 | 2,417 | +76 | +3.3 | 1,567,400 |
| 10/13 | 2,388 | 2,430 | 2,330 | 2,341 | -27 | -1.1 | 269,900 |
▶︎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