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 |
|---|---|---|---|---|---|
| 2026/06/10 | 1,079 | 1,095 | 1,079 | 1,095 | 1,700 |
| 2026/06/09 | 1,076 | 1,083 | 1,076 | 1,079 | 2,000 |
| 2026/06/08 | 1,075 | 1,080 | 1,074 | 1,076 | 4,800 |
| 2026/06/05 | 1,068 | 1,075 | 1,068 | 1,075 | 2,300 |
| 2026/06/04 | 1,047 | 1,068 | 1,047 | 1,068 | 4,700 |
| 2026/06/03 | 1,055 | 1,077 | 1,055 | 1,056 | 3,600 |
| 2026/06/02 | 1,102 | 1,102 | 1,050 | 1,055 | 7,900 |
| 2026/06/01 | 1,114 | 1,130 | 1,112 | 1,119 | 4,700 |
| 2026/05/29 | 1,130 | 1,150 | 1,114 | 1,114 | 1,900 |
| 2026/05/28 | 1,125 | 1,140 | 1,114 | 1,129 | 4,900 |
| 2026/05/27 | 1,121 | 1,131 | 1,121 | 1,129 | 5,500 |
| 2026/05/26 | 1,126 | 1,129 | 1,120 | 1,129 | 4,100 |
| 2026/05/25 | 1,121 | 1,135 | 1,121 | 1,126 | 5,000 |
| 2026/05/22 | 1,106 | 1,113 | 1,091 | 1,091 | 5,500 |
| 2026/05/21 | 1,118 | 1,118 | 1,100 | 1,106 | 9,400 |
| 2026/05/20 | 1,151 | 1,155 | 1,071 | 1,109 | 16,400 |
| 2026/05/19 | 1,154 | 1,167 | 1,151 | 1,151 | 3,600 |
| 2026/05/18 | 1,100 | 1,196 | 1,091 | 1,156 | 43,800 |
| 2026/05/15 | 1,346 | 1,359 | 1,346 | 1,355 | 3,200 |
| 2026/05/14 | 1,345 | 1,358 | 1,345 | 1,345 | 1,500 |
| 2026/05/13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2026/05/12 | 1,342 | 1,361 | 1,342 | 1,350 | 2,800 |
| 2026/05/11 | 1,360 | 1,360 | 1,342 | 1,354 | 1,800 |
| 2026/05/08 | 1,344 | 1,344 | 1,341 | 1,341 | 1,900 |
| 2026/05/07 | 1,355 | 1,361 | 1,348 | 1,350 | 5,900 |
| 2026/05/01 | 1,352 | 1,357 | 1,339 | 1,357 | 3,200 |
| 2026/04/30 | 1,339 | 1,355 | 1,339 | 1,352 | 1,500 |
| 2026/04/28 | 1,336 | 1,336 | 1,336 | 1,336 | 300 |
| 2026/04/27 | 1,330 | 1,365 | 1,330 | 1,361 | 2,600 |
| 2026/04/24 | 1,346 | 1,354 | 1,346 | 1,347 | 2,700 |
| 2026/04/23 | 1,341 | 1,349 | 1,341 | 1,349 | 500 |
| 2026/04/22 | 1,351 | 1,352 | 1,350 | 1,352 | 2,300 |
| 2026/04/21 | 1,353 | 1,366 | 1,348 | 1,348 | 4,000 |
| 2026/04/20 | 1,353 | 1,363 | 1,353 | 1,357 | 1,800 |
| 2026/04/17 | 1,357 | 1,357 | 1,354 | 1,354 | 1,300 |
| 2026/04/16 | 1,367 | 1,371 | 1,364 | 1,371 | 3,300 |
| 2026/04/15 | 1,354 | 1,365 | 1,354 | 1,365 | 1,500 |
| 2026/04/14 | 1,355 | 1,376 | 1,350 | 1,353 | 5,200 |
| 2026/04/13 | 1,353 | 1,354 | 1,353 | 1,354 | 1,500 |
| 2026/04/10 | 1,368 | 1,369 | 1,352 | 1,352 | 3,500 |
| 2026/04/09 | 1,356 | 1,368 | 1,356 | 1,368 | 900 |
| 2026/04/08 | 1,369 | 1,378 | 1,349 | 1,366 | 1,900 |
| 2026/04/07 | 1,355 | 1,375 | 1,355 | 1,369 | 3,500 |
| 2026/04/06 | 1,365 | 1,365 | 1,351 | 1,355 | 1,100 |
| 2026/04/03 | 1,349 | 1,388 | 1,349 | 1,373 | 8,100 |
| 2026/03/27 | 1,351 | 1,365 | 1,343 | 1,345 | 18,300 |
| 2026/03/26 | 1,380 | 1,380 | 1,348 | 1,351 | 4,900 |
| 2026/03/25 | 1,349 | 1,367 | 1,348 | 1,367 | 7,200 |
| 2026/03/24 | 1,349 | 1,357 | 1,338 | 1,346 | 13,100 |
| 2026/03/23 | 1,344 | 1,356 | 1,340 | 1,340 | 57,600 |
| 2026/03/19 | 1,324 | 1,355 | 1,324 | 1,348 | 9,400 |
| 2026/03/18 | 1,350 | 1,353 | 1,346 | 1,353 | 11,300 |
| 2026/03/17 | 1,349 | 1,351 | 1,341 | 1,347 | 10,000 |
| 2026/03/16 | 1,350 | 1,353 | 1,320 | 1,350 | 10,500 |
| 2026/03/13 | 1,323 | 1,351 | 1,323 | 1,350 | 6,100 |
| 2026/03/12 | 1,352 | 1,353 | 1,350 | 1,350 | 1,500 |
| 2026/03/11 | 1,377 | 1,378 | 1,356 | 1,362 | 3,400 |
| 2026/03/10 | 1,355 | 1,377 | 1,343 | 1,377 | 3,700 |
| 2026/03/09 | 1,333 | 1,343 | 1,322 | 1,335 | 14,400 |
| 2026/03/06 | 1,357 | 1,364 | 1,357 | 1,360 | 6,500 |
| 2026/03/05 | 1,347 | 1,384 | 1,347 | 1,373 | 3,300 |
| 2026/03/04 | 1,356 | 1,386 | 1,340 | 1,340 | 16,100 |
| 2026/03/03 | 1,377 | 1,390 | 1,374 | 1,378 | 4,600 |
| 2026/03/02 | 1,377 | 1,413 | 1,360 | 1,391 | 22,700 |
| 2026/02/27 | 1,354 | 1,357 | 1,350 | 1,351 | 2,400 |
| 2026/02/26 | 1,361 | 1,361 | 1,352 | 1,354 | 1,500 |
| 2026/02/25 | 1,331 | 1,351 | 1,331 | 1,351 | 6,400 |
| 2026/02/24 | 1,336 | 1,359 | 1,331 | 1,331 | 8,000 |
| 2026/02/20 | 1,342 | 1,355 | 1,341 | 1,341 | 8,100 |
| 2026/02/19 | 1,353 | 1,356 | 1,340 | 1,342 | 11,600 |
| 2026/02/18 | 1,355 | 1,364 | 1,341 | 1,341 | 13,800 |
| 2026/02/17 | 1,351 | 1,361 | 1,322 | 1,355 | 8,200 |
| 2026/02/16 | 1,328 | 1,364 | 1,322 | 1,351 | 25,100 |
| 2026/02/13 | 1,291 | 1,328 | 1,291 | 1,328 | 5,500 |
| 2026/02/12 | 1,330 | 1,330 | 1,298 | 1,311 | 13,100 |
| 2026/02/10 | 1,315 | 1,349 | 1,308 | 1,330 | 24,200 |
| 2026/02/09 | 1,270 | 1,311 | 1,268 | 1,311 | 53,400 |
| 2026/02/06 | 1,308 | 1,314 | 1,248 | 1,281 | 160,000 |
| 2026/02/05 | 1,458 | 1,468 | 1,447 | 1,458 | 6,100 |
| 2026/02/04 | 1,472 | 1,472 | 1,447 | 1,458 | 4,300 |
| 2026/02/03 | 1,465 | 1,465 | 1,445 | 1,461 | 2,700 |
| 2026/02/02 | 1,455 | 1,460 | 1,440 | 1,460 | 9,300 |
| 2026/01/30 | 1,460 | 1,460 | 1,447 | 1,447 | 5,600 |
| 2026/01/29 | 1,465 | 1,465 | 1,448 | 1,457 | 6,400 |
| 2026/01/28 | 1,464 | 1,469 | 1,450 | 1,461 | 14,100 |
| 2026/01/27 | 1,445 | 1,463 | 1,425 | 1,463 | 13,300 |
| 2026/01/26 | 1,417 | 1,442 | 1,417 | 1,440 | 16,800 |
| 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 |