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 |
|---|---|---|---|---|---|
| 2026/01/23 | 1,428 | 1,436 | 1,422 | 1,430 | 9,600 |
| 2026/01/22 | 1,426 | 1,428 | 1,419 | 1,428 | 2,500 |
| 2026/01/21 | 1,414 | 1,425 | 1,413 | 1,417 | 8,100 |
| 2026/01/20 | 1,419 | 1,422 | 1,416 | 1,416 | 5,200 |
| 2026/01/19 | 1,428 | 1,430 | 1,419 | 1,428 | 6,100 |
| 2026/01/16 | 1,426 | 1,426 | 1,417 | 1,424 | 6,900 |
| 2026/01/15 | 1,421 | 1,425 | 1,421 | 1,424 | 5,600 |
| 2026/01/14 | 1,424 | 1,426 | 1,418 | 1,421 | 7,700 |
| 2026/01/13 | 1,425 | 1,430 | 1,418 | 1,418 | 21,200 |
| 2026/01/09 | 1,413 | 1,420 | 1,413 | 1,419 | 3,800 |
| 2026/01/08 | 1,416 | 1,424 | 1,414 | 1,414 | 7,800 |
| 2026/01/07 | 1,418 | 1,420 | 1,414 | 1,414 | 5,500 |
| 2026/01/06 | 1,422 | 1,425 | 1,415 | 1,418 | 5,700 |
| 2026/01/05 | 1,427 | 1,427 | 1,410 | 1,422 | 6,000 |
| 2025/12/30 | 1,423 | 1,423 | 1,416 | 1,422 | 10,300 |
| 2025/12/29 | 1,418 | 1,423 | 1,414 | 1,423 | 3,100 |
| 2025/12/26 | 1,427 | 1,427 | 1,420 | 1,422 | 6,200 |
| 2025/12/25 | 1,423 | 1,427 | 1,417 | 1,425 | 10,400 |
| 2025/12/24 | 1,417 | 1,424 | 1,417 | 1,422 | 10,800 |
| 2025/12/23 | 1,413 | 1,422 | 1,413 | 1,417 | 5,600 |
| 2025/12/22 | 1,418 | 1,421 | 1,408 | 1,413 | 9,500 |
| 2025/12/19 | 1,413 | 1,422 | 1,411 | 1,419 | 5,000 |
| 2025/12/18 | 1,415 | 1,422 | 1,415 | 1,415 | 5,900 |
| 2025/12/17 | 1,423 | 1,423 | 1,415 | 1,415 | 5,200 |
| 2025/12/16 | 1,425 | 1,425 | 1,420 | 1,420 | 4,100 |
| 2025/12/15 | 1,422 | 1,422 | 1,417 | 1,422 | 3,500 |
| 2025/12/12 | 1,421 | 1,425 | 1,419 | 1,422 | 3,200 |
| 2025/12/11 | 1,435 | 1,435 | 1,420 | 1,421 | 3,000 |
| 2025/12/10 | 1,429 | 1,433 | 1,419 | 1,433 | 5,900 |
| 2025/12/09 | 1,415 | 1,421 | 1,415 | 1,419 | 2,600 |
| 2025/12/08 | 1,422 | 1,423 | 1,414 | 1,414 | 10,400 |
| 2025/12/05 | 1,419 | 1,421 | 1,419 | 1,421 | 4,400 |
| 2025/12/04 | 1,418 | 1,426 | 1,417 | 1,421 | 3,400 |
| 2025/12/03 | 1,430 | 1,430 | 1,415 | 1,421 | 4,000 |
| 2025/12/02 | 1,439 | 1,439 | 1,402 | 1,418 | 7,200 |
| 2025/12/01 | 1,421 | 1,438 | 1,421 | 1,438 | 9,000 |
| 2025/11/28 | 1,420 | 1,430 | 1,414 | 1,428 | 121,500 |
| 2025/11/27 | 1,420 | 1,420 | 1,413 | 1,416 | 2,300 |
| 2025/11/26 | 1,421 | 1,421 | 1,411 | 1,420 | 2,900 |
| 2025/11/25 | 1,419 | 1,424 | 1,415 | 1,424 | 2,600 |
| 2025/11/21 | 1,411 | 1,420 | 1,411 | 1,419 | 1,800 |
| 2025/11/20 | 1,409 | 1,424 | 1,409 | 1,424 | 4,300 |
| 2025/11/19 | 1,406 | 1,413 | 1,401 | 1,408 | 15,200 |
| 2025/11/18 | 1,419 | 1,426 | 1,387 | 1,410 | 16,700 |
| 2025/11/17 | 1,420 | 1,428 | 1,420 | 1,427 | 4,400 |
| 2025/11/14 | 1,409 | 1,424 | 1,409 | 1,420 | 8,000 |
| 2025/11/13 | 1,391 | 1,417 | 1,391 | 1,410 | 14,400 |
| 2025/11/12 | 1,381 | 1,404 | 1,368 | 1,400 | 26,300 |
| 2025/11/11 | 1,407 | 1,419 | 1,399 | 1,407 | 16,600 |
| 2025/11/10 | 1,400 | 1,415 | 1,398 | 1,405 | 9,600 |
| 2025/11/07 | 1,401 | 1,414 | 1,398 | 1,398 | 3,200 |
| 2025/11/06 | 1,404 | 1,404 | 1,399 | 1,402 | 3,700 |
| 2025/11/05 | 1,404 | 1,423 | 1,360 | 1,405 | 21,700 |
| 2025/11/04 | 1,405 | 1,415 | 1,404 | 1,406 | 8,000 |
| 2025/10/31 | 1,410 | 1,425 | 1,403 | 1,405 | 6,900 |
| 2025/10/30 | 1,399 | 1,418 | 1,394 | 1,412 | 6,900 |
| 2025/10/29 | 1,401 | 1,412 | 1,401 | 1,411 | 5,200 |
| 2025/10/28 | 1,395 | 1,404 | 1,395 | 1,401 | 4,600 |
| 2025/10/27 | 1,396 | 1,409 | 1,390 | 1,405 | 10,800 |
| 2025/10/24 | 1,401 | 1,406 | 1,398 | 1,404 | 2,300 |
| 2025/10/23 | 1,400 | 1,405 | 1,398 | 1,398 | 2,600 |
| 2025/10/22 | 1,404 | 1,411 | 1,398 | 1,403 | 9,500 |
| 2025/10/21 | 1,411 | 1,411 | 1,404 | 1,405 | 3,700 |
| 2025/10/20 | 1,390 | 1,405 | 1,390 | 1,400 | 3,800 |
| 2025/10/17 | 1,411 | 1,412 | 1,385 | 1,389 | 9,600 |
| 2025/10/16 | 1,399 | 1,411 | 1,398 | 1,402 | 6,300 |
| 2025/10/15 | 1,387 | 1,427 | 1,387 | 1,393 | 6,900 |
| 2025/10/14 | 1,360 | 1,393 | 1,360 | 1,384 | 26,100 |
| 2025/10/10 | 1,396 | 1,402 | 1,390 | 1,390 | 9,200 |
| 2025/10/09 | 1,396 | 1,403 | 1,396 | 1,400 | 5,900 |
| 2025/10/08 | 1,392 | 1,414 | 1,392 | 1,404 | 5,300 |
| 2025/10/07 | 1,422 | 1,422 | 1,373 | 1,392 | 23,800 |
| 2025/10/06 | 1,438 | 1,438 | 1,414 | 1,423 | 9,500 |
| 2025/10/03 | 1,399 | 1,415 | 1,394 | 1,415 | 10,400 |
| 2025/10/02 | 1,386 | 1,397 | 1,361 | 1,395 | 8,200 |
| 2025/10/01 | 1,383 | 1,394 | 1,365 | 1,383 | 21,300 |
| 2025/09/30 | 1,395 | 1,400 | 1,383 | 1,383 | 7,400 |
| 2025/09/29 | 1,393 | 1,410 | 1,375 | 1,395 | 14,600 |
| 2025/09/26 | 1,409 | 1,409 | 1,382 | 1,394 | 15,900 |
| 2025/09/25 | 1,413 | 1,414 | 1,401 | 1,409 | 3,600 |
| 2025/09/24 | 1,417 | 1,422 | 1,403 | 1,413 | 6,900 |
| 2025/09/22 | 1,415 | 1,428 | 1,410 | 1,417 | 8,800 |
| 2025/09/19 | 1,411 | 1,411 | 1,379 | 1,400 | 14,700 |
| 2025/09/18 | 1,402 | 1,409 | 1,395 | 1,395 | 11,000 |
| 2025/09/17 | 1,388 | 1,408 | 1,377 | 1,402 | 19,100 |
| 2025/09/16 | 1,385 | 1,389 | 1,384 | 1,389 | 9,200 |
| 2025/09/12 | 1,370 | 1,389 | 1,357 | 1,385 | 14,500 |
| 2025/09/11 | 1,412 | 1,412 | 1,334 | 1,359 | 37,600 |
| 2025/09/10 | 1,438 | 1,438 | 1,407 | 1,416 | 13,500 |
| 2025/09/09 | 1,400 | 1,430 | 1,393 | 1,415 | 21,500 |
| 2025/09/08 | 1,373 | 1,398 | 1,373 | 1,398 | 18,600 |
| 2025/09/05 | 1,350 | 1,373 | 1,349 | 1,373 | 19,400 |
| 2025/09/04 | 1,307 | 1,349 | 1,307 | 1,349 | 22,400 |
| 2025/09/03 | 1,303 | 1,317 | 1,303 | 1,308 | 8,500 |
| 2025/09/02 | 1,306 | 1,328 | 1,304 | 1,312 | 11,900 |
| 2025/09/01 | 1,305 | 1,328 | 1,305 | 1,309 | 7,300 |
| 2025/08/29 | 1,365 | 1,366 | 1,310 | 1,310 | 24,700 |
| 2025/08/28 | 1,272 | 1,357 | 1,272 | 1,352 | 31,300 |
| 2025/08/27 | 1,270 | 1,280 | 1,270 | 1,271 | 17,300 |
| 2025/08/26 | 1,260 | 1,273 | 1,256 | 1,270 | 17,900 |
| 2025/08/25 | 1,259 | 1,261 | 1,250 | 1,260 | 9,800 |
| 2025/08/22 | 1,243 | 1,261 | 1,243 | 1,259 | 4,400 |
| 2025/08/21 | 1,245 | 1,266 | 1,245 | 1,260 | 9,100 |
| 2025/08/20 | 1,260 | 1,260 | 1,243 | 1,247 | 15,000 |
| 2025/08/19 | 1,265 | 1,265 | 1,247 | 1,260 | 11,800 |
| 2025/08/18 | 1,260 | 1,260 | 1,249 | 1,251 | 9,000 |
| 2025/08/15 | 1,264 | 1,264 | 1,241 | 1,254 | 37,200 |
| 2025/08/14 | 1,259 | 1,264 | 1,243 | 1,264 | 7,900 |
| 2025/08/13 | 1,270 | 1,274 | 1,247 | 1,259 | 11,200 |
| 2025/08/12 | 1,260 | 1,279 | 1,232 | 1,275 | 26,600 |
| 2025/08/08 | 1,243 | 1,246 | 1,235 | 1,235 | 10,800 |
| 2025/08/07 | 1,229 | 1,242 | 1,223 | 1,236 | 41,600 |
| 2025/08/06 | 1,220 | 1,248 | 1,206 | 1,238 | 67,600 |
| 2025/08/05 | 1,225 | 1,247 | 1,205 | 1,239 | 106,900 |
| 2025/08/04 | 1,200 | 1,219 | 1,200 | 1,213 | 16,200 |
| 2025/08/01 | 1,217 | 1,250 | 1,209 | 1,212 | 14,400 |
| 2025/07/31 | 1,213 | 1,226 | 1,202 | 1,217 | 10,900 |
| 2025/07/30 | 1,187 | 1,222 | 1,177 | 1,206 | 16,900 |
| 2025/07/29 | 1,170 | 1,187 | 1,170 | 1,187 | 6,800 |
| 2025/07/28 | 1,174 | 1,184 | 1,164 | 1,169 | 11,400 |
| 2025/07/25 | 1,160 | 1,179 | 1,159 | 1,179 | 8,500 |
| 2025/07/24 | 1,148 | 1,169 | 1,140 | 1,169 | 20,700 |
| 2025/07/23 | 1,117 | 1,141 | 1,115 | 1,133 | 17,600 |
| 2025/07/22 | 1,106 | 1,124 | 1,099 | 1,113 | 27,400 |
| 2025/07/18 | 1,103 | 1,111 | 1,103 | 1,104 | 5,500 |
| 2025/07/17 | 1,102 | 1,112 | 1,102 | 1,107 | 11,600 |
| 2025/07/16 | 1,098 | 1,113 | 1,098 | 1,106 | 17,800 |
| 2025/07/15 | 1,112 | 1,120 | 1,106 | 1,106 | 32,700 |
| 2025/07/14 | 1,102 | 1,112 | 1,093 | 1,112 | 12,400 |
| 2025/07/11 | 1,088 | 1,109 | 1,085 | 1,108 | 28,300 |
| 2025/07/10 | 1,097 | 1,097 | 1,080 | 1,088 | 14,800 |
| 2025/07/09 | 1,083 | 1,097 | 1,083 | 1,097 | 12,600 |
| 2025/07/08 | 1,072 | 1,086 | 1,072 | 1,086 | 9,700 |
| 2025/07/07 | 1,059 | 1,082 | 1,059 | 1,072 | 8,900 |
| 2025/07/04 | 1,086 | 1,088 | 1,065 | 1,068 | 13,900 |
| 2025/07/03 | 1,072 | 1,086 | 1,060 | 1,086 | 14,600 |
| 2025/07/02 | 1,057 | 1,073 | 1,057 | 1,072 | 13,700 |
| 2025/07/01 | 1,055 | 1,066 | 1,055 | 1,056 | 11,000 |
| 2025/06/30 | 1,076 | 1,076 | 1,054 | 1,055 | 20,900 |
| 2025/06/27 | 1,061 | 1,065 | 1,057 | 1,057 | 12,400 |
| 2025/06/26 | 1,062 | 1,069 | 1,061 | 1,061 | 10,100 |
| 2025/06/25 | 1,065 | 1,071 | 1,060 | 1,062 | 22,400 |
| 2025/06/24 | 1,071 | 1,071 | 1,063 | 1,065 | 13,300 |
| 2025/06/23 | 1,064 | 1,075 | 1,062 | 1,065 | 12,300 |
| 2025/06/20 | 1,082 | 1,087 | 1,070 | 1,070 | 18,100 |
| 2025/06/19 | 1,090 | 1,090 | 1,064 | 1,083 | 23,500 |
| 2025/06/18 | 1,054 | 1,094 | 1,054 | 1,085 | 28,100 |
| 2025/06/17 | 1,057 | 1,066 | 1,046 | 1,054 | 18,500 |
| 2025/06/16 | 1,014 | 1,059 | 1,014 | 1,037 | 25,400 |
| 2025/06/13 | 1,048 | 1,048 | 1,003 | 1,010 | 60,800 |
| 2025/06/12 | 1,055 | 1,064 | 1,042 | 1,048 | 18,900 |
| 2025/06/11 | 1,062 | 1,069 | 1,051 | 1,060 | 24,100 |
| 2025/06/10 | 1,098 | 1,100 | 1,065 | 1,065 | 23,100 |
| 2025/06/09 | 1,124 | 1,124 | 1,090 | 1,096 | 19,300 |
| 2025/06/06 | 1,096 | 1,112 | 1,088 | 1,110 | 20,100 |
| 2025/06/05 | 1,098 | 1,105 | 1,080 | 1,096 | 28,800 |
| 2025/06/04 | 1,039 | 1,102 | 1,039 | 1,095 | 39,200 |
| 2025/06/03 | 1,048 | 1,065 | 1,038 | 1,038 | 19,300 |
| 2025/06/02 | 1,070 | 1,072 | 1,040 | 1,046 | 29,400 |
| 2025/05/30 | 1,050 | 1,075 | 1,038 | 1,075 | 20,100 |
| 2025/05/29 | 1,032 | 1,055 | 1,027 | 1,054 | 23,200 |
| 2025/05/28 | 1,043 | 1,048 | 1,014 | 1,014 | 25,600 |
| 2025/05/27 | 1,040 | 1,045 | 1,029 | 1,037 | 21,800 |
| 2025/05/26 | 1,086 | 1,086 | 1,050 | 1,050 | 26,700 |
| 2025/05/23 | 1,070 | 1,104 | 1,069 | 1,082 | 43,200 |
| 2025/05/22 | 1,083 | 1,083 | 1,049 | 1,069 | 42,500 |
| 2025/05/21 | 1,076 | 1,124 | 1,075 | 1,085 | 61,600 |
| 2025/05/20 | 1,068 | 1,080 | 1,029 | 1,075 | 69,700 |
| 2025/05/19 | 1,050 | 1,084 | 1,010 | 1,066 | 319,900 |
| 2025/05/16 | 953 | 980 | 939 | 943 | 108,100 |
| 2025/05/15 | 927 | 947 | 917 | 947 | 80,100 |
| 2025/05/14 | 930 | 936 | 916 | 932 | 51,500 |
| 2025/05/13 | 920 | 932 | 916 | 928 | 56,900 |
| 2025/05/12 | 909 | 921 | 895 | 916 | 55,000 |
| 2025/05/09 | 890 | 911 | 888 | 911 | 49,000 |
| 2025/05/08 | 865 | 888 | 860 | 888 | 72,000 |
| 2025/05/07 | 830 | 871 | 830 | 867 | 119,500 |
| 2025/05/02 | 818 | 836 | 803 | 829 | 49,200 |
| 2025/05/01 | 815 | 822 | 812 | 817 | 12,300 |
| 2025/04/30 | 811 | 820 | 809 | 817 | 15,900 |
| 2025/04/28 | 807 | 818 | 807 | 811 | 16,200 |
| 2025/04/25 | 808 | 818 | 800 | 807 | 45,100 |
| 2025/04/24 | 803 | 814 | 800 | 806 | 23,200 |
| 2025/04/23 | 800 | 812 | 798 | 801 | 14,700 |
| 2025/04/22 | 785 | 805 | 785 | 793 | 15,100 |
| 2025/04/21 | 788 | 805 | 783 | 785 | 36,900 |
| 2025/04/18 | 765 | 787 | 761 | 786 | 23,300 |
| 2025/04/17 | 754 | 763 | 745 | 763 | 9,300 |
| 2025/04/16 | 761 | 763 | 737 | 756 | 26,900 |
| 2025/04/15 | 737 | 753 | 735 | 747 | 57,000 |
| 2025/04/14 | 736 | 749 | 722 | 735 | 39,500 |
| 2025/04/11 | 708 | 721 | 691 | 721 | 37,000 |
| 2025/04/10 | 728 | 746 | 707 | 715 | 53,700 |
| 2025/04/09 | 716 | 718 | 670 | 682 | 111,000 |
| 2025/04/08 | 715 | 733 | 699 | 725 | 81,800 |
| 2025/04/07 | 683 | 711 | 655 | 686 | 132,500 |
| 2025/04/04 | 756 | 756 | 716 | 738 | 80,300 |
| 2025/04/03 | 780 | 780 | 762 | 764 | 94,100 |
| 2025/04/02 | 803 | 804 | 793 | 799 | 19,700 |
| 2025/04/01 | 804 | 815 | 795 | 802 | 20,600 |