大木ヘルスケアホールディングス(3417)の株価時系列情報
大木ヘルスケアホールディングス(3417)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 996 | 1,001 | 996 | 1,001 | 5,200 |
| 2024/04/22 | 992 | 992 | 992 | 992 | 600 |
| 2024/04/19 | 1,011 | 1,011 | 990 | 990 | 2,800 |
| 2024/04/18 | 1,007 | 1,023 | 1,007 | 1,015 | 4,700 |
| 2024/04/17 | 1,025 | 1,031 | 1,011 | 1,012 | 4,600 |
| 2024/04/16 | 1,033 | 1,035 | 1,014 | 1,029 | 3,300 |
| 2024/04/15 | 1,041 | 1,045 | 1,037 | 1,038 | 8,500 |
| 2024/04/12 | 1,030 | 1,041 | 1,025 | 1,041 | 3,500 |
| 2024/04/11 | 1,016 | 1,030 | 1,016 | 1,030 | 2,500 |
| 2024/04/10 | 1,018 | 1,025 | 1,015 | 1,020 | 1,300 |
| 2024/04/09 | 1,018 | 1,020 | 1,015 | 1,018 | 1,200 |
| 2024/04/08 | 1,000 | 1,019 | 1,000 | 1,019 | 4,700 |
| 2024/04/05 | 997 | 1,012 | 997 | 1,000 | 700 |
| 2024/04/04 | 1,017 | 1,023 | 993 | 993 | 2,900 |
| 2024/04/03 | 1,000 | 1,024 | 1,000 | 1,024 | 4,300 |
| 2024/04/02 | 994 | 1,010 | 991 | 1,007 | 50,300 |
| 2024/04/01 | 982 | 994 | 979 | 990 | 5,400 |
| 2024/03/29 | 988 | 991 | 959 | 990 | 3,800 |
| 2024/03/28 | 994 | 1,000 | 983 | 990 | 10,100 |
| 2024/03/27 | 1,016 | 1,019 | 1,005 | 1,013 | 4,600 |
| 2024/03/26 | 1,017 | 1,021 | 1,010 | 1,015 | 3,500 |
| 2024/03/25 | 1,010 | 1,020 | 1,010 | 1,017 | 1,600 |
| 2024/03/22 | 1,023 | 1,024 | 1,010 | 1,010 | 700 |
| 2024/03/21 | 1,011 | 1,018 | 1,003 | 1,018 | 10,100 |
| 2024/03/19 | 1,021 | 1,021 | 1,006 | 1,010 | 5,600 |
| 2024/03/18 | 1,013 | 1,017 | 1,001 | 1,011 | 5,100 |
| 2024/03/15 | 990 | 1,020 | 990 | 1,001 | 6,200 |
| 2024/03/14 | 978 | 990 | 978 | 990 | 1,700 |
| 2024/03/13 | 988 | 989 | 975 | 978 | 3,100 |
| 2024/03/12 | 967 | 976 | 967 | 975 | 33,800 |
| 2024/03/11 | 986 | 1,004 | 967 | 970 | 6,500 |
| 2024/03/08 | 961 | 988 | 961 | 988 | 7,100 |
| 2024/03/07 | 980 | 981 | 965 | 966 | 7,500 |
| 2024/03/06 | 1,000 | 1,001 | 980 | 980 | 9,300 |
| 2024/03/05 | 999 | 1,004 | 995 | 995 | 2,600 |
| 2024/03/04 | 1,016 | 1,016 | 1,003 | 1,003 | 2,900 |
| 2024/03/01 | 1,022 | 1,022 | 1,000 | 1,016 | 4,200 |
| 2024/02/29 | 1,016 | 1,030 | 1,009 | 1,012 | 3,000 |
| 2024/02/28 | 1,011 | 1,030 | 997 | 1,021 | 15,200 |
| 2024/02/27 | 1,006 | 1,013 | 995 | 1,010 | 13,300 |
| 2024/02/26 | 1,057 | 1,057 | 995 | 1,006 | 17,300 |
| 2024/02/22 | 1,072 | 1,072 | 1,022 | 1,032 | 11,700 |
| 2024/02/21 | 1,087 | 1,087 | 1,041 | 1,066 | 6,500 |
| 2024/02/20 | 1,078 | 1,100 | 1,050 | 1,068 | 36,000 |
| 2024/02/19 | 986 | 1,012 | 986 | 1,002 | 4,400 |
| 2024/02/16 | 999 | 999 | 977 | 980 | 4,500 |
| 2024/02/15 | 1,041 | 1,042 | 984 | 990 | 18,700 |
| 2024/02/14 | 1,059 | 1,078 | 1,024 | 1,041 | 14,400 |
| 2024/02/13 | 1,115 | 1,115 | 1,065 | 1,065 | 11,100 |
| 2024/02/09 | 1,100 | 1,180 | 1,067 | 1,100 | 48,900 |
| 2024/02/08 | 1,281 | 1,281 | 1,220 | 1,221 | 7,200 |
| 2024/02/07 | 1,269 | 1,279 | 1,255 | 1,256 | 6,800 |
| 2024/02/06 | 1,284 | 1,299 | 1,251 | 1,284 | 21,400 |
| 2024/02/05 | 1,206 | 1,291 | 1,206 | 1,281 | 19,700 |
| 2024/02/02 | 1,177 | 1,250 | 1,176 | 1,200 | 10,000 |
| 2024/02/01 | 1,174 | 1,182 | 1,164 | 1,166 | 11,400 |
| 2024/01/31 | 1,163 | 1,174 | 1,159 | 1,174 | 4,100 |
| 2024/01/30 | 1,154 | 1,154 | 1,152 | 1,153 | 1,600 |
| 2024/01/29 | 1,126 | 1,155 | 1,126 | 1,154 | 2,900 |
| 2024/01/26 | 1,140 | 1,144 | 1,123 | 1,124 | 2,300 |
| 2024/01/25 | 1,140 | 1,147 | 1,130 | 1,131 | 3,300 |
| 2024/01/24 | 1,144 | 1,148 | 1,136 | 1,147 | 3,300 |
| 2024/01/23 | 1,160 | 1,170 | 1,147 | 1,147 | 5,700 |
| 2024/01/22 | 1,136 | 1,150 | 1,136 | 1,150 | 2,200 |
| 2024/01/19 | 1,124 | 1,135 | 1,124 | 1,130 | 1,400 |
| 2024/01/18 | 1,148 | 1,148 | 1,120 | 1,123 | 5,400 |
| 2024/01/17 | 1,148 | 1,177 | 1,148 | 1,148 | 4,700 |
| 2024/01/16 | 1,130 | 1,149 | 1,130 | 1,148 | 4,500 |
| 2024/01/15 | 1,112 | 1,130 | 1,112 | 1,130 | 4,000 |
| 2024/01/12 | 1,121 | 1,126 | 1,102 | 1,112 | 2,000 |
| 2024/01/11 | 1,130 | 1,134 | 1,121 | 1,130 | 4,800 |
| 2024/01/10 | 1,101 | 1,130 | 1,101 | 1,130 | 2,200 |
| 2024/01/09 | 1,098 | 1,100 | 1,093 | 1,100 | 700 |
| 2024/01/05 | 1,099 | 1,099 | 1,095 | 1,098 | 400 |
| 2024/01/04 | 1,076 | 1,102 | 1,076 | 1,088 | 1,500 |
| 2023/12/29 | 1,099 | 1,099 | 1,076 | 1,076 | 2,100 |
| 2023/12/28 | 1,080 | 1,099 | 1,080 | 1,084 | 1,000 |
| 2023/12/27 | 1,083 | 1,089 | 1,076 | 1,080 | 2,100 |
| 2023/12/26 | 1,105 | 1,105 | 1,058 | 1,100 | 2,800 |
| 2023/12/25 | 1,119 | 1,120 | 1,080 | 1,118 | 3,100 |
| 2023/12/22 | 1,118 | 1,119 | 1,118 | 1,119 | 300 |
| 2023/12/21 | 1,118 | 1,118 | 1,118 | 1,118 | 200 |
| 2023/12/20 | 1,130 | 1,130 | 1,115 | 1,130 | 2,600 |
| 2023/12/19 | 1,111 | 1,130 | 1,111 | 1,120 | 600 |
| 2023/12/18 | 1,101 | 1,131 | 1,101 | 1,123 | 2,800 |
| 2023/12/15 | 1,115 | 1,120 | 1,097 | 1,101 | 4,900 |
| 2023/12/14 | 1,117 | 1,117 | 1,101 | 1,115 | 2,100 |
| 2023/12/13 | 1,122 | 1,130 | 1,112 | 1,118 | 2,000 |
| 2023/12/12 | 1,148 | 1,148 | 1,122 | 1,132 | 3,300 |
| 2023/12/11 | 1,108 | 1,148 | 1,088 | 1,148 | 5,400 |
| 2023/12/08 | 1,090 | 1,108 | 1,063 | 1,108 | 2,900 |
| 2023/12/07 | 1,099 | 1,100 | 1,090 | 1,100 | 2,700 |
| 2023/12/06 | 1,100 | 1,109 | 1,084 | 1,109 | 5,000 |
| 2023/12/05 | 1,101 | 1,108 | 1,067 | 1,108 | 6,800 |
| 2023/12/04 | 1,076 | 1,109 | 1,076 | 1,095 | 3,600 |
| 2023/12/01 | 1,073 | 1,094 | 1,070 | 1,094 | 3,600 |
| 2023/11/30 | 1,080 | 1,082 | 1,073 | 1,073 | 800 |
| 2023/11/29 | 1,090 | 1,095 | 1,061 | 1,073 | 3,400 |
| 2023/11/28 | 1,037 | 1,090 | 1,036 | 1,090 | 10,300 |
| 2023/11/27 | 1,017 | 1,027 | 1,013 | 1,027 | 2,900 |
| 2023/11/24 | 1,020 | 1,021 | 1,016 | 1,017 | 1,600 |
| 2023/11/22 | 1,003 | 1,005 | 995 | 1,003 | 2,200 |
| 2023/11/21 | 1,000 | 1,003 | 991 | 1,003 | 1,200 |
| 2023/11/20 | 998 | 1,005 | 998 | 1,005 | 800 |
| 2023/11/17 | 998 | 1,000 | 990 | 998 | 1,400 |
| 2023/11/16 | 990 | 1,004 | 990 | 1,000 | 2,600 |
| 2023/11/15 | 986 | 989 | 961 | 989 | 7,400 |
| 2023/11/14 | 1,012 | 1,012 | 986 | 986 | 3,500 |
| 2023/11/13 | 1,013 | 1,020 | 1,012 | 1,012 | 2,700 |
| 2023/11/10 | 1,000 | 1,028 | 1,000 | 1,028 | 10,200 |
| 2023/11/09 | 956 | 977 | 956 | 976 | 2,000 |
| 2023/11/08 | 965 | 967 | 956 | 956 | 5,500 |
| 2023/11/07 | 970 | 970 | 957 | 957 | 600 |
| 2023/11/06 | 945 | 945 | 944 | 944 | 300 |
| 2023/11/02 | 944 | 950 | 944 | 945 | 2,200 |
| 2023/11/01 | 951 | 951 | 941 | 944 | 1,200 |
| 2023/10/31 | 941 | 941 | 941 | 941 | 100 |
| 2023/10/30 | 938 | 941 | 938 | 941 | 400 |
| 2023/10/27 | 935 | 940 | 935 | 938 | 900 |
| 2023/10/26 | 930 | 935 | 930 | 934 | 900 |
| 2023/10/25 | 921 | 930 | 921 | 930 | 1,500 |
| 2023/10/24 | 930 | 930 | 905 | 921 | 5,400 |
| 2023/10/23 | 942 | 942 | 925 | 926 | 6,100 |
| 2023/10/20 | 934 | 948 | 934 | 942 | 6,300 |
| 2023/10/19 | 937 | 945 | 937 | 940 | 1,300 |
| 2023/10/18 | 938 | 942 | 937 | 937 | 2,700 |
| 2023/10/17 | 941 | 956 | 941 | 941 | 4,800 |
| 2023/10/16 | 960 | 965 | 941 | 941 | 6,800 |
| 2023/10/13 | 961 | 965 | 960 | 960 | 1,300 |
| 2023/10/12 | 960 | 965 | 958 | 961 | 1,600 |
| 2023/10/11 | 965 | 965 | 951 | 958 | 3,000 |
| 2023/10/10 | 965 | 966 | 954 | 965 | 4,200 |
| 2023/10/06 | 969 | 969 | 959 | 967 | 600 |
| 2023/10/05 | 977 | 977 | 954 | 967 | 5,100 |
| 2023/10/04 | 980 | 983 | 947 | 947 | 14,900 |
| 2023/10/03 | 1,008 | 1,008 | 965 | 989 | 5,000 |
| 2023/10/02 | 1,016 | 1,016 | 1,007 | 1,008 | 3,000 |
| 2023/09/28 | 1,019 | 1,019 | 1,015 | 1,015 | 400 |
| 2023/09/27 | 1,017 | 1,019 | 996 | 1,019 | 2,700 |
| 2023/09/26 | 1,034 | 1,037 | 1,022 | 1,022 | 2,300 |
| 2023/09/25 | 1,024 | 1,032 | 1,013 | 1,032 | 3,300 |
| 2023/09/22 | 1,010 | 1,024 | 1,009 | 1,024 | 2,300 |
| 2023/09/21 | 1,003 | 1,008 | 1,003 | 1,003 | 600 |
| 2023/09/20 | 1,024 | 1,025 | 1,005 | 1,012 | 36,300 |
| 2023/09/19 | 1,010 | 1,020 | 1,006 | 1,020 | 7,000 |
| 2023/09/15 | 1,023 | 1,026 | 1,009 | 1,010 | 6,700 |
| 2023/09/14 | 1,018 | 1,023 | 1,018 | 1,023 | 900 |
| 2023/09/13 | 1,013 | 1,020 | 1,006 | 1,018 | 5,500 |
| 2023/09/12 | 1,004 | 1,013 | 990 | 1,013 | 5,700 |
| 2023/09/11 | 1,000 | 1,005 | 998 | 1,005 | 1,800 |
| 2023/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2023/09/07 | 996 | 999 | 996 | 999 | 400 |
| 2023/09/06 | 1,000 | 1,006 | 998 | 998 | 2,700 |
| 2023/09/05 | 993 | 1,007 | 993 | 1,007 | 2,200 |
| 2023/09/04 | 987 | 1,010 | 985 | 993 | 4,600 |
| 2023/09/01 | 993 | 995 | 982 | 995 | 2,100 |
| 2023/08/31 | 992 | 993 | 988 | 990 | 700 |
| 2023/08/30 | 1,000 | 1,000 | 992 | 992 | 1,700 |
| 2023/08/29 | 985 | 993 | 980 | 990 | 2,100 |
| 2023/08/28 | 980 | 983 | 980 | 983 | 1,500 |
| 2023/08/25 | 985 | 985 | 980 | 980 | 600 |
| 2023/08/24 | 984 | 985 | 979 | 985 | 1,800 |
| 2023/08/23 | 981 | 984 | 980 | 984 | 500 |
| 2023/08/22 | 977 | 986 | 977 | 981 | 2,100 |
| 2023/08/21 | 985 | 989 | 980 | 985 | 7,900 |
| 2023/08/18 | 990 | 995 | 987 | 990 | 1,800 |
| 2023/08/17 | 990 | 995 | 990 | 995 | 1,300 |
| 2023/08/16 | 995 | 997 | 991 | 994 | 1,400 |
| 2023/08/15 | 993 | 996 | 989 | 995 | 4,800 |
| 2023/08/14 | 994 | 1,024 | 993 | 993 | 7,500 |
| 2023/08/10 | 970 | 998 | 966 | 993 | 16,300 |
| 2023/08/09 | 1,000 | 1,002 | 989 | 1,002 | 12,200 |
| 2023/08/08 | 1,010 | 1,010 | 1,000 | 1,002 | 1,500 |
| 2023/08/07 | 1,003 | 1,007 | 991 | 1,001 | 2,600 |
| 2023/08/04 | 996 | 1,004 | 996 | 1,003 | 1,500 |
| 2023/08/03 | 1,002 | 1,005 | 995 | 996 | 1,400 |
| 2023/08/02 | 1,018 | 1,018 | 1,002 | 1,002 | 3,000 |
| 2023/08/01 | 996 | 1,012 | 996 | 1,012 | 3,700 |
| 2023/07/31 | 995 | 1,004 | 991 | 994 | 7,400 |
| 2023/07/28 | 1,001 | 1,001 | 975 | 995 | 14,700 |
| 2023/07/27 | 1,011 | 1,011 | 1,000 | 1,001 | 2,600 |
| 2023/07/26 | 997 | 1,000 | 992 | 997 | 2,800 |
| 2023/07/25 | 1,013 | 1,018 | 995 | 996 | 18,200 |
| 2023/07/24 | 988 | 1,012 | 987 | 1,012 | 11,400 |
| 2023/07/21 | 971 | 981 | 971 | 973 | 2,900 |
| 2023/07/20 | 973 | 980 | 973 | 974 | 2,000 |
| 2023/07/19 | 980 | 985 | 977 | 977 | 5,500 |
| 2023/07/18 | 975 | 980 | 964 | 972 | 18,300 |
| 2023/07/14 | 972 | 975 | 969 | 975 | 1,900 |
| 2023/07/13 | 971 | 975 | 971 | 975 | 800 |
| 2023/07/12 | 977 | 981 | 970 | 970 | 13,900 |
| 2023/07/11 | 970 | 979 | 963 | 979 | 7,900 |
| 2023/07/10 | 957 | 970 | 957 | 968 | 4,000 |
| 2023/07/07 | 945 | 959 | 945 | 956 | 1,000 |
| 2023/07/06 | 963 | 968 | 946 | 946 | 10,400 |
| 2023/07/05 | 969 | 976 | 964 | 964 | 7,600 |
| 2023/07/04 | 975 | 975 | 966 | 968 | 5,400 |
| 2023/07/03 | 962 | 985 | 962 | 966 | 8,400 |
| 2023/06/30 | 941 | 950 | 938 | 950 | 2,100 |
| 2023/06/29 | 944 | 952 | 935 | 941 | 5,600 |