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
2016/12/30 1,543 1,565 1,543 1,560 7,400
2016/12/29 1,567 1,567 1,545 1,551 12,100
2016/12/28 1,526 1,553 1,526 1,551 6,500
2016/12/27 1,530 1,550 1,530 1,549 20,000
2016/12/26 1,537 1,546 1,532 1,534 12,100
2016/12/22 1,530 1,551 1,526 1,531 13,100
2016/12/21 1,530 1,555 1,525 1,535 17,900
2016/12/20 1,516 1,522 1,502 1,519 11,300
2016/12/19 1,530 1,533 1,506 1,514 11,100
2016/12/16 1,577 1,578 1,530 1,534 13,100
2016/12/15 1,539 1,567 1,527 1,560 12,000
2016/12/14 1,534 1,535 1,516 1,535 6,300
2016/12/13 1,514 1,540 1,513 1,535 6,400
2016/12/12 1,518 1,528 1,511 1,515 6,100
2016/12/09 1,500 1,519 1,500 1,517 8,200
2016/12/08 1,533 1,535 1,515 1,520 7,400
2016/12/07 1,532 1,545 1,532 1,535 2,800
2016/12/06 1,531 1,541 1,525 1,532 3,400
2016/12/05 1,557 1,557 1,526 1,531 8,300
2016/12/02 1,550 1,567 1,525 1,531 12,800
2016/12/01 1,575 1,575 1,540 1,565 15,300
2016/11/30 1,573 1,573 1,554 1,570 6,800
2016/11/29 1,564 1,573 1,551 1,556 5,600
2016/11/28 1,545 1,575 1,541 1,562 14,600
2016/11/25 1,569 1,570 1,533 1,537 16,000
2016/11/24 1,565 1,570 1,542 1,570 19,700
2016/11/22 1,511 1,538 1,511 1,535 13,600
2016/11/21 1,496 1,514 1,496 1,510 14,700
2016/11/18 1,455 1,490 1,447 1,484 7,200
2016/11/17 1,450 1,455 1,438 1,455 9,900
2016/11/16 1,447 1,470 1,447 1,455 7,300
2016/11/15 1,420 1,460 1,420 1,451 10,700
2016/11/14 1,431 1,431 1,417 1,421 3,800
2016/11/11 1,395 1,412 1,381 1,401 8,200
2016/11/10 1,419 1,421 1,395 1,403 11,100
2016/11/09 1,400 1,410 1,351 1,360 21,800
2016/11/08 1,418 1,420 1,404 1,419 9,000
2016/11/07 1,399 1,435 1,399 1,402 8,400
2016/11/04 1,381 1,381 1,367 1,378 7,400
2016/11/02 1,381 1,398 1,380 1,382 14,100
2016/11/01 1,437 1,440 1,350 1,410 16,500
2016/10/31 1,476 1,476 1,440 1,440 10,600
2016/10/28 1,494 1,497 1,461 1,476 7,700
2016/10/27 1,476 1,496 1,476 1,494 8,000
2016/10/26 1,498 1,500 1,488 1,499 6,700
2016/10/25 1,474 1,488 1,471 1,483 6,700
2016/10/24 1,465 1,481 1,465 1,480 7,300
2016/10/21 1,487 1,487 1,461 1,461 9,500
2016/10/20 1,500 1,500 1,485 1,487 7,500
2016/10/19 1,534 1,534 1,490 1,508 12,700
2016/10/18 1,513 1,528 1,513 1,517 3,700
2016/10/17 1,522 1,523 1,511 1,513 4,800
2016/10/14 1,530 1,530 1,518 1,520 4,800
2016/10/13 1,521 1,539 1,519 1,530 10,400
2016/10/12 1,541 1,541 1,502 1,521 8,700
2016/10/11 1,500 1,529 1,500 1,528 16,000
2016/10/07 1,457 1,494 1,435 1,486 17,900
2016/10/06 1,458 1,459 1,438 1,457 7,300
2016/10/05 1,434 1,465 1,434 1,450 7,000
2016/10/04 1,426 1,436 1,425 1,433 5,300
2016/10/03 1,421 1,430 1,420 1,426 3,800
2016/09/30 1,422 1,424 1,416 1,420 3,300
2016/09/29 1,420 1,431 1,418 1,422 6,400
2016/09/28 1,418 1,432 1,411 1,412 4,200
2016/09/27 1,415 1,438 1,409 1,413 8,700
2016/09/26 1,440 1,444 1,430 1,430 2,200
2016/09/23 1,429 1,433 1,418 1,431 4,000
2016/09/21 1,423 1,423 1,403 1,410 2,100
2016/09/20 1,392 1,409 1,383 1,394 4,800
2016/09/16 1,400 1,400 1,384 1,392 3,000
2016/09/15 1,411 1,432 1,386 1,386 7,400
2016/09/14 1,451 1,452 1,412 1,412 8,800
2016/09/13 1,441 1,454 1,437 1,444 4,400
2016/09/12 1,460 1,464 1,438 1,453 7,400
2016/09/09 1,438 1,465 1,436 1,465 11,200
2016/09/08 1,437 1,459 1,429 1,459 9,900
2016/09/07 1,411 1,432 1,411 1,430 9,400
2016/09/06 1,395 1,424 1,389 1,424 5,000
2016/09/05 1,395 1,395 1,373 1,390 8,300
2016/09/02 1,371 1,383 1,371 1,380 3,200
2016/09/01 1,382 1,398 1,373 1,380 4,700
2016/08/31 1,381 1,390 1,381 1,382 2,400
2016/08/30 1,384 1,397 1,375 1,380 10,000
2016/08/29 1,380 1,385 1,374 1,383 5,400
2016/08/26 1,394 1,400 1,373 1,374 8,300
2016/08/25 1,365 1,394 1,365 1,384 2,300
2016/08/24 1,360 1,380 1,357 1,363 5,300
2016/08/23 1,358 1,366 1,353 1,355 5,800
2016/08/22 1,351 1,391 1,336 1,358 7,000
2016/08/19 1,379 1,381 1,337 1,381 16,900
2016/08/18 1,403 1,403 1,379 1,379 11,800
2016/08/17 1,421 1,422 1,381 1,382 28,400
2016/08/16 1,433 1,460 1,416 1,420 18,100
2016/08/15 1,450 1,455 1,415 1,425 24,800
2016/08/12 1,369 1,461 1,332 1,445 129,400
2016/08/10 1,605 1,649 1,600 1,649 12,200
2016/08/09 1,577 1,605 1,571 1,605 7,300
2016/08/08 1,600 1,618 1,561 1,577 6,800
2016/08/05 1,605 1,645 1,577 1,583 14,100
2016/08/04 1,623 1,649 1,600 1,606 6,000
2016/08/03 1,645 1,658 1,620 1,625 5,400
2016/08/02 1,626 1,676 1,624 1,666 9,000
2016/08/01 1,640 1,644 1,615 1,626 4,500
2016/07/29 1,608 1,653 1,580 1,640 13,600
2016/07/28 1,680 1,680 1,623 1,630 15,000
2016/07/27 1,666 1,677 1,660 1,677 7,600
2016/07/26 1,688 1,700 1,670 1,676 8,200
2016/07/25 1,686 1,700 1,660 1,673 10,800
2016/07/22 1,690 1,693 1,663 1,665 8,200
2016/07/21 1,727 1,727 1,677 1,688 15,400
2016/07/20 1,740 1,761 1,714 1,727 11,800
2016/07/19 1,744 1,745 1,722 1,728 10,700
2016/07/15 1,776 1,782 1,711 1,718 21,100
2016/07/14 1,650 1,776 1,650 1,774 75,000
2016/07/13 1,678 1,685 1,630 1,637 16,600
2016/07/12 1,643 1,660 1,633 1,641 13,000
2016/07/11 1,625 1,630 1,585 1,612 13,300
2016/07/08 1,563 1,598 1,555 1,585 24,800
2016/07/07 1,650 1,650 1,551 1,561 19,100
2016/07/06 1,655 1,680 1,581 1,650 19,500
2016/07/05 1,640 1,697 1,621 1,690 39,300
2016/07/04 1,619 1,643 1,580 1,615 21,300
2016/07/01 1,615 1,615 1,585 1,590 13,800
2016/06/30 1,600 1,600 1,556 1,566 9,300
2016/06/29 1,514 1,600 1,514 1,550 15,200
2016/06/28 1,465 1,524 1,465 1,512 4,900
2016/06/27 1,451 1,537 1,451 1,502 28,300
2016/06/24 1,601 1,620 1,337 1,450 62,000
2016/06/23 1,575 1,589 1,545 1,581 14,600
2016/06/22 1,602 1,612 1,566 1,575 9,000
2016/06/21 1,590 1,651 1,590 1,612 15,300
2016/06/20 1,559 1,632 1,559 1,601 30,300
2016/06/17 1,560 1,598 1,551 1,552 15,400
2016/06/16 1,610 1,646 1,508 1,537 45,400
2016/06/15 1,599 1,669 1,599 1,650 14,500
2016/06/14 1,722 1,734 1,604 1,624 43,800
2016/06/13 1,805 1,805 1,710 1,735 27,600
2016/06/10 1,845 1,845 1,775 1,820 62,900
2016/06/09 1,698 1,968 1,678 1,740 229,300
2016/06/08 1,615 1,630 1,604 1,620 7,700
2016/06/07 1,648 1,648 1,593 1,610 13,700
2016/06/06 1,603 1,624 1,590 1,617 9,500
2016/06/03 1,640 1,640 1,590 1,604 14,100
2016/06/02 1,666 1,666 1,582 1,600 26,200
2016/06/01 1,630 1,659 1,625 1,645 12,800
2016/05/31 1,629 1,648 1,621 1,630 17,900
2016/05/30 1,560 1,620 1,560 1,609 29,800
2016/05/27 1,611 1,629 1,548 1,558 56,300
2016/05/26 1,618 1,640 1,613 1,618 20,400
2016/05/25 1,632 1,648 1,618 1,618 18,600
2016/05/24 1,679 1,689 1,632 1,632 20,100
2016/05/23 1,700 1,709 1,659 1,661 30,600
2016/05/20 1,650 1,672 1,650 1,656 20,200
2016/05/19 1,619 1,670 1,615 1,646 23,700
2016/05/18 1,681 1,694 1,595 1,638 41,400
2016/05/17 1,650 1,723 1,650 1,700 43,300
2016/05/16 1,770 1,798 1,635 1,641 109,100
2016/05/13 1,858 1,858 1,734 1,806 80,900
2016/05/12 1,905 1,950 1,888 1,888 59,700
2016/05/11 1,906 1,945 1,900 1,915 29,200
2016/05/10 1,941 1,980 1,906 1,906 55,100
2016/05/09 2,021 2,029 1,927 2,003 62,900
2016/05/06 2,038 2,074 1,912 2,029 125,200
2016/05/02 1,850 2,039 1,823 1,998 155,900
2016/04/28 1,839 1,891 1,761 1,891 111,100
2016/04/27 1,710 1,860 1,679 1,840 130,200
2016/04/26 1,671 1,736 1,634 1,676 48,900
2016/04/25 1,650 1,671 1,631 1,665 13,300
2016/04/22 1,663 1,663 1,617 1,650 10,700
2016/04/21 1,667 1,682 1,630 1,663 17,900
2016/04/20 1,655 1,676 1,606 1,612 28,600
2016/04/19 1,684 1,737 1,635 1,646 62,500
2016/04/18 1,667 1,683 1,620 1,681 52,200
2016/04/15 1,499 1,664 1,499 1,655 102,900
2016/04/14 1,525 1,534 1,510 1,510 9,900
2016/04/13 1,495 1,540 1,495 1,523 20,400
2016/04/12 1,491 1,530 1,469 1,495 34,000
2016/04/11 1,450 1,470 1,420 1,469 6,500
2016/04/08 1,411 1,435 1,404 1,425 4,100
2016/04/07 1,431 1,431 1,402 1,406 1,900
2016/04/06 1,384 1,443 1,376 1,402 3,600
2016/04/05 1,430 1,460 1,375 1,396 21,700
2016/04/04 1,440 1,475 1,440 1,459 8,300
2016/04/01 1,515 1,515 1,441 1,443 16,800
2016/03/31 1,492 1,514 1,483 1,500 7,900
2016/03/30 1,510 1,513 1,480 1,492 18,200
2016/03/29 1,450 1,513 1,444 1,490 18,500
2016/03/28 1,470 1,470 1,428 1,430 9,500
2016/03/25 1,414 1,441 1,411 1,428 13,200
2016/03/24 1,425 1,460 1,425 1,441 4,100
2016/03/23 1,460 1,460 1,414 1,425 7,900
2016/03/22 1,470 1,470 1,431 1,434 4,300
2016/03/18 1,478 1,478 1,428 1,444 7,600
2016/03/17 1,540 1,540 1,464 1,480 12,300
2016/03/16 1,500 1,510 1,485 1,494 15,900
2016/03/15 1,442 1,535 1,442 1,504 27,700
2016/03/14 1,484 1,485 1,438 1,438 18,900
2016/03/11 1,332 1,435 1,315 1,435 28,000
2016/03/10 1,348 1,348 1,314 1,332 8,500
2016/03/09 1,302 1,316 1,300 1,311 3,300
2016/03/08 1,342 1,347 1,315 1,330 9,600
2016/03/07 1,341 1,345 1,334 1,341 4,000
2016/03/04 1,343 1,353 1,330 1,344 7,900
2016/03/03 1,333 1,368 1,333 1,346 11,100
2016/03/02 1,330 1,343 1,315 1,335 5,700
2016/03/01 1,345 1,345 1,311 1,321 4,800
2016/02/29 1,321 1,345 1,321 1,327 5,600
2016/02/26 1,388 1,388 1,331 1,331 4,200
2016/02/25 1,330 1,330 1,310 1,328 3,100
2016/02/24 1,330 1,330 1,301 1,329 3,700
2016/02/23 1,362 1,369 1,310 1,319 14,100
2016/02/22 1,300 1,362 1,251 1,362 17,300
2016/02/19 1,280 1,282 1,270 1,282 3,700
2016/02/18 1,290 1,315 1,270 1,280 8,700
2016/02/17 1,255 1,295 1,251 1,260 9,500
2016/02/16 1,237 1,305 1,236 1,268 13,800
2016/02/15 1,238 1,278 1,218 1,255 22,500
2016/02/12 1,200 1,246 1,180 1,180 26,000
2016/02/10 1,370 1,380 1,280 1,304 21,100
2016/02/09 1,418 1,418 1,358 1,387 16,700
2016/02/08 1,406 1,461 1,380 1,457 12,900
2016/02/05 1,491 1,500 1,428 1,450 21,300
2016/02/04 1,500 1,525 1,480 1,506 16,100
2016/02/03 1,508 1,514 1,491 1,491 10,400
2016/02/02 1,544 1,545 1,500 1,520 9,300
2016/02/01 1,488 1,551 1,471 1,548 17,900
2016/01/29 1,460 1,460 1,410 1,460 9,500
2016/01/28 1,479 1,479 1,440 1,441 12,400
2016/01/27 1,469 1,480 1,450 1,450 4,400
2016/01/26 1,513 1,513 1,440 1,443 9,200
2016/01/25 1,410 1,483 1,400 1,483 8,700
2016/01/22 1,351 1,390 1,351 1,383 13,700
2016/01/21 1,380 1,410 1,348 1,348 23,500
2016/01/20 1,435 1,462 1,380 1,390 19,300
2016/01/19 1,419 1,460 1,419 1,435 7,200
2016/01/18 1,450 1,450 1,410 1,430 21,000
2016/01/15 1,488 1,516 1,486 1,489 8,000
2016/01/14 1,542 1,542 1,470 1,499 18,200
2016/01/13 1,525 1,564 1,508 1,542 12,000
2016/01/12 1,570 1,575 1,455 1,495 28,300
2016/01/08 1,580 1,583 1,550 1,562 14,800
2016/01/07 1,590 1,605 1,553 1,563 21,200
2016/01/06 1,602 1,611 1,585 1,590 19,800
2016/01/05 1,595 1,607 1,570 1,593 18,800
2016/01/04 1,552 1,607 1,500 1,599 26,000

このページの先頭へ