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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 813 | 813 | 794 | 801 | 57,400 |
| 2025/03/28 | 814 | 822 | 808 | 817 | 42,500 |
| 2025/03/27 | 839 | 841 | 832 | 835 | 29,400 |
| 2025/03/26 | 855 | 856 | 835 | 839 | 43,800 |
| 2025/03/25 | 864 | 865 | 845 | 852 | 28,900 |
| 2025/03/24 | 850 | 883 | 841 | 864 | 58,800 |
| 2025/03/21 | 832 | 852 | 827 | 837 | 35,700 |
| 2025/03/19 | 830 | 833 | 818 | 828 | 38,700 |
| 2025/03/18 | 825 | 827 | 816 | 827 | 30,000 |
| 2025/03/17 | 825 | 825 | 813 | 820 | 35,000 |
| 2025/03/14 | 823 | 823 | 806 | 819 | 32,600 |
| 2025/03/13 | 829 | 832 | 821 | 828 | 18,600 |
| 2025/03/12 | 829 | 831 | 818 | 824 | 20,300 |
| 2025/03/11 | 828 | 836 | 815 | 824 | 29,200 |
| 2025/03/10 | 840 | 846 | 823 | 830 | 21,300 |
| 2025/03/07 | 849 | 849 | 821 | 836 | 43,100 |
| 2025/03/06 | 853 | 859 | 847 | 855 | 14,000 |
| 2025/03/05 | 872 | 872 | 850 | 853 | 17,800 |
| 2025/03/04 | 881 | 881 | 846 | 857 | 21,500 |
| 2025/03/03 | 887 | 887 | 871 | 881 | 4,800 |
| 2025/02/28 | 870 | 870 | 857 | 857 | 9,600 |
| 2025/02/27 | 871 | 871 | 866 | 868 | 1,800 |
| 2025/02/26 | 875 | 888 | 860 | 871 | 6,100 |
| 2025/02/25 | 848 | 870 | 848 | 860 | 4,100 |
| 2025/02/21 | 852 | 874 | 852 | 856 | 3,100 |
| 2025/02/20 | 860 | 860 | 853 | 853 | 4,600 |
| 2025/02/19 | 853 | 862 | 851 | 861 | 2,900 |
| 2025/02/18 | 862 | 862 | 850 | 852 | 4,400 |
| 2025/02/17 | 850 | 865 | 850 | 862 | 7,000 |
| 2025/02/14 | 865 | 865 | 843 | 850 | 10,400 |
| 2025/02/13 | 865 | 876 | 860 | 862 | 5,900 |
| 2025/02/12 | 857 | 867 | 856 | 862 | 5,800 |
| 2025/02/10 | 850 | 860 | 850 | 857 | 9,100 |
| 2025/02/07 | 863 | 870 | 844 | 849 | 24,500 |
| 2025/02/06 | 829 | 839 | 829 | 839 | 4,800 |
| 2025/02/05 | 828 | 828 | 827 | 827 | 200 |
| 2025/02/04 | 830 | 833 | 822 | 831 | 1,900 |
| 2025/02/03 | 828 | 828 | 816 | 816 | 3,800 |
| 2025/01/31 | 825 | 830 | 825 | 828 | 1,600 |
| 2025/01/30 | 829 | 836 | 825 | 825 | 4,600 |
| 2025/01/29 | 822 | 829 | 822 | 829 | 1,900 |
| 2025/01/28 | 809 | 825 | 809 | 821 | 1,800 |
| 2025/01/27 | 817 | 820 | 813 | 814 | 1,500 |
| 2025/01/24 | 816 | 819 | 808 | 817 | 4,900 |
| 2025/01/23 | 825 | 825 | 816 | 816 | 1,400 |
| 2025/01/22 | 815 | 847 | 815 | 827 | 10,800 |
| 2025/01/21 | 818 | 828 | 810 | 819 | 3,100 |
| 2025/01/20 | 799 | 818 | 799 | 818 | 1,500 |
| 2025/01/17 | 802 | 802 | 795 | 795 | 3,600 |
| 2025/01/16 | 809 | 810 | 798 | 804 | 8,800 |
| 2025/01/15 | 800 | 810 | 800 | 809 | 4,600 |
| 2025/01/14 | 820 | 822 | 798 | 798 | 9,300 |
| 2025/01/10 | 826 | 831 | 822 | 822 | 5,000 |
| 2025/01/09 | 832 | 832 | 825 | 826 | 2,000 |
| 2025/01/08 | 831 | 831 | 822 | 828 | 8,300 |
| 2025/01/07 | 819 | 833 | 819 | 825 | 6,000 |
| 2025/01/06 | 816 | 822 | 816 | 818 | 12,300 |
| 2024/12/30 | 808 | 824 | 808 | 816 | 5,500 |
| 2024/12/27 | 816 | 819 | 801 | 807 | 6,500 |
| 2024/12/26 | 802 | 814 | 799 | 814 | 14,500 |
| 2024/12/25 | 803 | 803 | 798 | 802 | 20,800 |
| 2024/12/24 | 793 | 803 | 793 | 803 | 15,900 |
| 2024/12/23 | 791 | 799 | 791 | 796 | 8,800 |
| 2024/12/20 | 797 | 799 | 791 | 799 | 4,000 |
| 2024/12/19 | 791 | 822 | 790 | 796 | 8,300 |
| 2024/12/18 | 793 | 800 | 788 | 791 | 2,400 |
| 2024/12/17 | 800 | 800 | 786 | 794 | 11,000 |
| 2024/12/16 | 796 | 806 | 796 | 800 | 4,600 |
| 2024/12/13 | 800 | 805 | 795 | 796 | 1,800 |
| 2024/12/12 | 797 | 798 | 794 | 795 | 3,700 |
| 2024/12/11 | 792 | 798 | 792 | 796 | 3,300 |
| 2024/12/10 | 802 | 802 | 788 | 792 | 27,500 |
| 2024/12/09 | 790 | 814 | 785 | 802 | 5,300 |
| 2024/12/06 | 788 | 788 | 778 | 780 | 68,800 |
| 2024/12/05 | 797 | 801 | 787 | 790 | 40,600 |
| 2024/12/04 | 807 | 809 | 795 | 804 | 14,000 |
| 2024/12/03 | 822 | 822 | 801 | 805 | 86,300 |
| 2024/12/02 | 830 | 831 | 820 | 820 | 6,900 |
| 2024/11/29 | 837 | 837 | 830 | 830 | 2,600 |
| 2024/11/28 | 840 | 843 | 837 | 843 | 2,200 |
| 2024/11/27 | 839 | 840 | 839 | 840 | 700 |
| 2024/11/26 | 851 | 851 | 837 | 840 | 900 |
| 2024/11/25 | 841 | 851 | 836 | 851 | 17,100 |
| 2024/11/22 | 854 | 854 | 831 | 841 | 4,600 |
| 2024/11/21 | 852 | 853 | 852 | 853 | 400 |
| 2024/11/20 | 865 | 865 | 851 | 852 | 4,100 |
| 2024/11/19 | 844 | 852 | 844 | 850 | 1,100 |
| 2024/11/18 | 826 | 844 | 826 | 844 | 1,400 |
| 2024/11/15 | 822 | 826 | 821 | 826 | 6,200 |
| 2024/11/14 | 826 | 837 | 821 | 821 | 4,300 |
| 2024/11/13 | 834 | 843 | 823 | 824 | 15,200 |
| 2024/11/12 | 857 | 868 | 820 | 833 | 18,600 |
| 2024/11/11 | 855 | 872 | 840 | 872 | 12,400 |
| 2024/11/08 | 849 | 860 | 849 | 850 | 1,200 |
| 2024/11/07 | 841 | 859 | 841 | 849 | 1,000 |
| 2024/11/06 | 844 | 855 | 837 | 841 | 1,100 |
| 2024/11/01 | 846 | 851 | 843 | 845 | 2,400 |
| 2024/10/31 | 855 | 855 | 845 | 846 | 3,400 |
| 2024/10/30 | 846 | 846 | 845 | 845 | 400 |
| 2024/10/29 | 845 | 849 | 845 | 845 | 700 |
| 2024/10/28 | 853 | 863 | 826 | 846 | 6,900 |
| 2024/10/25 | 856 | 856 | 830 | 852 | 4,300 |
| 2024/10/24 | 863 | 869 | 854 | 856 | 2,200 |
| 2024/10/23 | 888 | 888 | 860 | 878 | 7,400 |
| 2024/10/22 | 892 | 892 | 892 | 892 | 100 |
| 2024/10/21 | 896 | 897 | 879 | 893 | 3,000 |
| 2024/10/18 | 885 | 889 | 877 | 889 | 2,400 |
| 2024/10/17 | 885 | 885 | 885 | 885 | 100 |
| 2024/10/16 | 891 | 891 | 885 | 885 | 600 |
| 2024/10/15 | 895 | 897 | 891 | 891 | 4,000 |
| 2024/10/11 | 874 | 894 | 874 | 894 | 1,300 |
| 2024/10/10 | 890 | 890 | 878 | 888 | 2,200 |
| 2024/10/09 | 904 | 904 | 884 | 889 | 3,300 |
| 2024/10/08 | 903 | 903 | 895 | 898 | 1,200 |
| 2024/10/07 | 903 | 920 | 903 | 903 | 17,100 |
| 2024/10/04 | 900 | 900 | 898 | 898 | 300 |
| 2024/10/03 | 900 | 900 | 897 | 897 | 600 |
| 2024/10/02 | 914 | 914 | 900 | 900 | 300 |
| 2024/10/01 | 901 | 901 | 901 | 901 | 300 |
| 2024/09/30 | 903 | 918 | 871 | 901 | 2,900 |
| 2024/09/27 | 918 | 918 | 918 | 918 | 100 |
| 2024/09/26 | 922 | 929 | 915 | 915 | 1,300 |
| 2024/09/25 | 935 | 935 | 922 | 922 | 5,000 |
| 2024/09/24 | 940 | 940 | 935 | 935 | 4,600 |
| 2024/09/20 | 935 | 941 | 935 | 935 | 1,600 |
| 2024/09/19 | 932 | 935 | 930 | 935 | 800 |
| 2024/09/18 | 921 | 930 | 920 | 925 | 3,500 |
| 2024/09/17 | 921 | 938 | 919 | 919 | 2,100 |
| 2024/09/13 | 904 | 919 | 903 | 919 | 500 |
| 2024/09/12 | 890 | 905 | 890 | 894 | 1,600 |
| 2024/09/11 | 910 | 914 | 883 | 883 | 3,200 |
| 2024/09/10 | 890 | 922 | 890 | 906 | 2,000 |
| 2024/09/09 | 886 | 890 | 886 | 890 | 700 |
| 2024/09/05 | 890 | 898 | 883 | 886 | 2,200 |
| 2024/09/04 | 901 | 906 | 890 | 897 | 3,300 |
| 2024/09/03 | 904 | 918 | 903 | 914 | 1,000 |
| 2024/09/02 | 904 | 905 | 904 | 904 | 400 |
| 2024/08/30 | 903 | 904 | 902 | 904 | 2,800 |
| 2024/08/29 | 901 | 903 | 901 | 903 | 200 |
| 2024/08/28 | 901 | 903 | 901 | 902 | 600 |
| 2024/08/27 | 904 | 908 | 895 | 903 | 5,700 |
| 2024/08/26 | 902 | 912 | 900 | 903 | 4,100 |
| 2024/08/23 | 895 | 902 | 882 | 902 | 1,300 |
| 2024/08/22 | 874 | 900 | 874 | 891 | 5,100 |
| 2024/08/21 | 875 | 880 | 874 | 878 | 2,600 |
| 2024/08/20 | 877 | 907 | 857 | 871 | 24,400 |
| 2024/08/19 | 907 | 907 | 877 | 877 | 7,900 |
| 2024/08/16 | 888 | 907 | 888 | 907 | 2,400 |
| 2024/08/15 | 879 | 897 | 879 | 887 | 2,500 |