日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本動物高度医療センター(6039)の株価時系列情報

日本動物高度医療センター(6039)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
2015/12/30 1,498 1,570 1,481 1,563 31,100
2015/12/29 1,409 1,510 1,409 1,498 22,400
2015/12/28 1,441 1,488 1,402 1,439 13,800
2015/12/25 1,395 1,395 1,349 1,351 48,200
2015/12/24 1,405 1,441 1,381 1,390 43,200
2015/12/22 1,470 1,473 1,406 1,429 16,200
2015/12/21 1,495 1,515 1,462 1,473 32,300
2015/12/18 1,495 1,510 1,491 1,507 12,500
2015/12/17 1,501 1,530 1,501 1,523 13,600
2015/12/16 1,481 1,500 1,481 1,495 19,300
2015/12/15 1,490 1,519 1,471 1,471 19,400
2015/12/14 1,500 1,500 1,485 1,495 5,100
2015/12/11 1,510 1,529 1,498 1,519 12,200
2015/12/10 1,536 1,546 1,522 1,527 11,500
2015/12/09 1,562 1,571 1,525 1,546 17,300
2015/12/08 1,598 1,600 1,569 1,579 18,600
2015/12/07 1,603 1,614 1,600 1,605 9,100
2015/12/04 1,601 1,620 1,600 1,601 11,900
2015/12/03 1,627 1,641 1,626 1,638 13,400
2015/12/02 1,655 1,658 1,645 1,651 7,500
2015/12/01 1,630 1,657 1,630 1,652 12,000
2015/11/30 1,665 1,665 1,630 1,642 13,100
2015/11/27 1,658 1,658 1,642 1,655 11,100
2015/11/26 1,657 1,660 1,632 1,658 18,300
2015/11/25 1,655 1,660 1,646 1,650 10,300
2015/11/24 1,652 1,657 1,637 1,650 15,300
2015/11/20 1,660 1,664 1,648 1,652 8,500
2015/11/19 1,625 1,674 1,625 1,671 24,900
2015/11/18 1,635 1,635 1,606 1,619 16,400
2015/11/17 1,646 1,646 1,623 1,628 8,400
2015/11/16 1,649 1,658 1,629 1,634 12,200
2015/11/13 1,648 1,664 1,621 1,660 9,900
2015/11/12 1,620 1,675 1,618 1,656 26,900
2015/11/11 1,615 1,626 1,604 1,618 10,200
2015/11/10 1,605 1,630 1,601 1,615 13,400
2015/11/09 1,678 1,678 1,618 1,619 20,300
2015/11/06 1,679 1,682 1,596 1,653 58,900
2015/11/05 1,685 1,767 1,685 1,759 35,400
2015/11/04 1,722 1,741 1,673 1,685 31,500
2015/11/02 1,660 1,795 1,640 1,760 110,300
2015/10/30 1,587 1,622 1,555 1,620 33,000
2015/10/29 1,550 1,570 1,530 1,550 11,100
2015/10/28 1,600 1,600 1,547 1,572 12,400
2015/10/27 1,547 1,610 1,531 1,587 28,500
2015/10/26 1,527 1,529 1,504 1,523 10,900
2015/10/23 1,495 1,510 1,485 1,485 11,300
2015/10/22 1,480 1,500 1,480 1,499 9,300
2015/10/21 1,478 1,517 1,478 1,490 7,200
2015/10/20 1,528 1,528 1,490 1,497 6,200
2015/10/19 1,515 1,528 1,486 1,528 6,600
2015/10/16 1,476 1,495 1,450 1,495 10,500
2015/10/15 1,449 1,480 1,445 1,470 8,600
2015/10/14 1,520 1,520 1,456 1,460 17,300
2015/10/13 1,530 1,540 1,510 1,524 16,000
2015/10/09 1,472 1,538 1,472 1,529 24,700
2015/10/08 1,450 1,506 1,450 1,472 22,600
2015/10/07 1,446 1,460 1,438 1,459 11,800
2015/10/06 1,430 1,480 1,430 1,446 25,900
2015/10/05 1,415 1,439 1,410 1,424 12,300
2015/10/02 1,400 1,433 1,400 1,423 18,000
2015/10/01 1,450 1,471 1,418 1,428 17,000
2015/09/30 1,445 1,445 1,407 1,425 16,000
2015/09/29 1,458 1,458 1,400 1,415 16,600
2015/09/28 1,502 1,502 1,420 1,459 13,400
2015/09/25 1,382 1,424 1,382 1,413 9,600
2015/09/24 1,420 1,435 1,396 1,403 12,700
2015/09/18 1,461 1,497 1,461 1,472 8,400
2015/09/17 1,478 1,519 1,461 1,501 25,200
2015/09/16 1,530 1,530 1,427 1,448 19,900
2015/09/15 1,435 1,479 1,416 1,479 18,500
2015/09/14 1,395 1,458 1,395 1,406 25,000
2015/09/11 1,318 1,430 1,318 1,378 38,300
2015/09/10 1,300 1,328 1,290 1,324 22,400
2015/09/09 1,318 1,355 1,298 1,354 29,900
2015/09/08 1,307 1,321 1,260 1,261 31,900
2015/09/07 1,331 1,350 1,280 1,310 39,700
2015/09/04 1,423 1,423 1,341 1,368 32,800
2015/09/03 1,510 1,510 1,403 1,418 19,600
2015/09/02 1,401 1,475 1,401 1,429 20,700
2015/09/01 1,542 1,542 1,459 1,460 14,400
2015/08/31 1,600 1,600 1,501 1,526 18,600
2015/08/28 1,580 1,597 1,550 1,577 17,200
2015/08/27 1,550 1,575 1,530 1,549 17,300
2015/08/26 1,499 1,500 1,446 1,500 28,000
2015/08/25 1,400 1,595 1,350 1,431 83,400
2015/08/24 1,611 1,630 1,421 1,490 91,500
2015/08/21 1,720 1,770 1,680 1,680 47,700
2015/08/20 1,770 1,865 1,735 1,801 43,900
2015/08/19 1,840 1,848 1,785 1,785 19,000
2015/08/18 1,859 1,859 1,830 1,835 11,100
2015/08/17 1,861 1,881 1,850 1,859 8,700
2015/08/14 1,855 1,888 1,846 1,860 11,300
2015/08/13 1,837 1,890 1,837 1,862 16,300
2015/08/12 1,861 1,938 1,826 1,836 40,500
2015/08/11 1,897 1,897 1,826 1,860 21,400
2015/08/10 1,901 1,927 1,873 1,873 42,000
2015/08/07 1,797 1,964 1,785 1,920 136,900
2015/08/06 1,730 1,765 1,715 1,731 12,600
2015/08/05 1,750 1,750 1,715 1,735 14,000
2015/08/04 1,757 1,762 1,742 1,758 10,600
2015/08/03 1,740 1,764 1,740 1,753 7,700
2015/07/31 1,718 1,755 1,702 1,732 12,300
2015/07/30 1,762 1,765 1,706 1,714 19,400
2015/07/29 1,759 1,784 1,738 1,743 25,600
2015/07/28 1,750 1,775 1,742 1,770 21,100
2015/07/27 1,881 1,881 1,795 1,797 20,600
2015/07/24 1,890 1,893 1,859 1,859 34,500
2015/07/23 1,902 1,995 1,858 1,921 137,800
2015/07/22 1,700 1,976 1,699 1,909 258,100
2015/07/21 1,696 1,706 1,685 1,690 40,900
2015/07/17 1,760 1,795 1,686 1,701 53,700
2015/07/16 1,800 1,800 1,709 1,729 35,900
2015/07/15 1,760 1,839 1,760 1,765 62,200
2015/07/14 1,675 1,772 1,654 1,762 43,700
2015/07/13 1,648 1,661 1,640 1,643 14,600
2015/07/10 1,680 1,680 1,620 1,631 33,000
2015/07/09 1,631 1,699 1,550 1,680 87,100
2015/07/08 1,835 1,850 1,704 1,724 60,700
2015/07/07 1,826 1,890 1,826 1,874 31,000
2015/07/06 1,833 1,849 1,800 1,830 60,800
2015/07/03 1,910 1,915 1,883 1,890 37,700
2015/07/02 1,982 1,982 1,925 1,932 28,000
2015/07/01 1,942 1,981 1,922 1,977 31,000
2015/06/30 1,960 1,980 1,915 1,952 17,500
2015/06/29 1,990 2,013 1,770 1,965 49,600
2015/06/26 2,036 2,059 2,021 2,022 39,500
2015/06/25 2,087 2,092 2,048 2,071 44,300
2015/06/24 2,100 2,113 2,089 2,089 18,900
2015/06/23 2,121 2,124 2,094 2,096 29,500
2015/06/22 2,102 2,120 2,082 2,100 34,000
2015/06/19 2,105 2,124 2,100 2,100 23,000
2015/06/18 2,150 2,150 2,102 2,103 28,200
2015/06/17 2,173 2,190 2,150 2,153 16,900
2015/06/16 2,180 2,184 2,162 2,167 13,400
2015/06/15 2,229 2,245 2,177 2,180 22,700
2015/06/12 2,210 2,252 2,178 2,214 47,800
2015/06/11 2,181 2,229 2,181 2,197 23,300
2015/06/10 2,210 2,247 2,151 2,188 37,400
2015/06/09 2,255 2,279 2,207 2,211 60,700
2015/06/08 2,470 2,473 2,281 2,315 145,900
2015/06/05 2,250 2,429 2,213 2,400 218,600
2015/06/04 2,170 2,324 2,162 2,267 77,100
2015/06/03 2,165 2,229 2,151 2,179 23,500
2015/06/02 2,200 2,213 2,157 2,173 22,600
2015/06/01 2,150 2,247 2,140 2,209 31,000
2015/05/29 2,170 2,198 2,151 2,167 29,500
2015/05/28 2,216 2,262 2,211 2,220 22,500
2015/05/27 2,241 2,250 2,192 2,211 34,400
2015/05/26 2,363 2,383 2,264 2,268 44,000
2015/05/25 2,320 2,460 2,300 2,349 136,600
2015/05/22 2,134 2,420 2,114 2,399 431,300
2015/05/21 2,100 2,142 2,100 2,102 27,700
2015/05/20 2,110 2,134 2,101 2,101 29,200
2015/05/19 2,045 2,146 2,021 2,142 60,900
2015/05/18 2,060 2,085 2,030 2,035 67,400
2015/05/15 2,201 2,227 2,090 2,096 101,100
2015/05/14 2,199 2,257 2,161 2,201 45,600
2015/05/13 2,229 2,229 2,130 2,178 41,900
2015/05/12 2,305 2,324 2,159 2,236 42,600
2015/05/11 2,100 2,340 2,100 2,308 106,600
2015/05/08 2,117 2,194 2,116 2,145 63,000
2015/05/07 2,250 2,260 2,200 2,206 30,400
2015/05/01 2,268 2,299 2,225 2,270 53,900
2015/04/30 2,479 2,479 2,305 2,318 73,600
2015/04/28 2,501 2,519 2,430 2,441 42,700
2015/04/27 2,448 2,503 2,434 2,484 47,700
2015/04/24 2,455 2,466 2,422 2,448 67,000
2015/04/23 2,470 2,623 2,461 2,483 184,700
2015/04/22 2,500 2,507 2,412 2,445 109,700
2015/04/21 2,536 2,545 2,451 2,500 118,600
2015/04/20 2,550 2,610 2,520 2,524 82,200
2015/04/17 2,666 2,712 2,580 2,610 148,200
2015/04/16 2,834 2,859 2,670 2,684 347,300
2015/04/15 2,590 2,800 2,573 2,784 689,600
2015/04/14 2,562 2,595 2,510 2,557 142,200
2015/04/13 2,660 2,665 2,503 2,578 228,500
2015/04/10 2,712 2,784 2,610 2,629 535,900
2015/04/09 2,426 2,720 2,356 2,692 1,099,800
2015/04/08 2,800 2,830 2,450 2,525 894,300
2015/04/07 2,971 3,025 2,881 2,881 791,000
2015/04/06 3,200 3,260 2,870 2,995 1,951,100
2015/04/03 3,205 3,350 2,962 3,145 2,090,600
2015/04/02 2,931 3,315 2,820 3,085 6,245,500
2015/04/01 2,343 2,881 2,223 2,881 4,702,000
2015/03/31 2,550 2,570 2,315 2,381 1,883,200
2015/03/30 2,240 2,529 2,202 2,450 5,038,900
2015/03/27 1,645 2,040 1,581 2,040 3,363,100
2015/03/26 1,630 1,761 1,451 1,640 2,481,600

このページの先頭へ