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 |
---|---|---|---|---|---|
2016/12/30 | 517 | 520 | 506 | 516 | 1,100 |
2016/12/29 | 532 | 532 | 526 | 526 | 2,300 |
2016/12/28 | 545 | 545 | 529 | 532 | 6,800 |
2016/12/27 | 532 | 547 | 520 | 547 | 4,000 |
2016/12/26 | 515 | 515 | 515 | 515 | 2,400 |
2016/12/22 | 516 | 516 | 516 | 516 | 200 |
2016/12/21 | 510 | 511 | 510 | 511 | 1,300 |
2016/12/20 | 511 | 511 | 505 | 505 | 1,600 |
2016/12/19 | 499 | 511 | 499 | 511 | 2,900 |
2016/12/15 | 503 | 503 | 501 | 501 | 5,700 |
2016/12/14 | 495 | 503 | 495 | 503 | 400 |
2016/12/13 | 495 | 499 | 494 | 495 | 3,000 |
2016/12/12 | 492 | 500 | 491 | 491 | 4,600 |
2016/12/08 | 491 | 491 | 491 | 491 | 200 |
2016/12/06 | 493 | 499 | 485 | 499 | 1,300 |
2016/12/05 | 498 | 498 | 493 | 493 | 700 |
2016/12/02 | 494 | 494 | 494 | 494 | 100 |
2016/12/01 | 494 | 494 | 494 | 494 | 2,700 |
2016/11/30 | 494 | 494 | 494 | 494 | 200 |
2016/11/29 | 494 | 494 | 494 | 494 | 100 |
2016/11/28 | 500 | 500 | 494 | 494 | 800 |
2016/11/24 | 494 | 494 | 494 | 494 | 300 |
2016/11/22 | 491 | 491 | 486 | 486 | 200 |
2016/11/21 | 491 | 491 | 491 | 491 | 100 |
2016/11/15 | 500 | 500 | 491 | 499 | 6,800 |
2016/11/14 | 498 | 500 | 497 | 500 | 3,700 |
2016/11/11 | 490 | 490 | 490 | 490 | 3,200 |
2016/11/10 | 482 | 488 | 482 | 488 | 600 |
2016/11/09 | 482 | 482 | 480 | 481 | 1,400 |
2016/11/08 | 504 | 504 | 490 | 490 | 10,500 |
2016/11/07 | 500 | 515 | 480 | 499 | 15,700 |
2016/11/04 | 488 | 488 | 488 | 488 | 100 |
2016/11/01 | 481 | 482 | 480 | 480 | 1,900 |
2016/10/31 | 489 | 489 | 481 | 481 | 400 |
2016/10/26 | 485 | 485 | 485 | 485 | 700 |
2016/10/21 | 485 | 485 | 485 | 485 | 300 |
2016/10/20 | 489 | 489 | 485 | 485 | 4,100 |
2016/10/19 | 489 | 489 | 489 | 489 | 400 |
2016/10/18 | 490 | 490 | 490 | 490 | 300 |
2016/10/17 | 485 | 488 | 480 | 487 | 11,000 |
2016/10/14 | 483 | 485 | 483 | 485 | 1,100 |
2016/10/13 | 485 | 485 | 482 | 482 | 300 |
2016/10/11 | 484 | 484 | 484 | 484 | 100 |
2016/10/05 | 484 | 484 | 484 | 484 | 700 |
2016/10/03 | 484 | 484 | 484 | 484 | 600 |
2016/09/27 | 485 | 485 | 484 | 484 | 900 |
2016/09/26 | 484 | 484 | 484 | 484 | 100 |
2016/09/20 | 478 | 484 | 476 | 476 | 300 |
2016/09/16 | 473 | 473 | 469 | 469 | 400 |
2016/09/15 | 473 | 474 | 473 | 473 | 6,800 |
2016/09/14 | 472 | 473 | 472 | 473 | 600 |
2016/09/13 | 470 | 480 | 470 | 480 | 3,600 |
2016/09/09 | 470 | 470 | 470 | 470 | 200 |
2016/09/06 | 465 | 465 | 465 | 465 | 100 |
2016/09/05 | 472 | 472 | 472 | 472 | 600 |
2016/09/02 | 472 | 472 | 472 | 472 | 100 |
2016/09/01 | 470 | 472 | 470 | 472 | 3,000 |
2016/08/31 | 470 | 470 | 469 | 470 | 6,300 |
2016/08/30 | 466 | 470 | 466 | 470 | 3,000 |
2016/08/29 | 453 | 458 | 453 | 458 | 200 |
2016/08/26 | 447 | 450 | 445 | 450 | 3,100 |
2016/08/23 | 451 | 455 | 451 | 455 | 1,700 |
2016/08/22 | 450 | 451 | 450 | 451 | 1,100 |
2016/08/18 | 466 | 466 | 466 | 466 | 500 |
2016/08/17 | 466 | 466 | 466 | 466 | 1,400 |
2016/08/16 | 466 | 466 | 466 | 466 | 3,000 |
2016/08/15 | 466 | 466 | 466 | 466 | 1,100 |
2016/08/12 | 466 | 466 | 466 | 466 | 700 |
2016/08/10 | 466 | 466 | 466 | 466 | 100 |
2016/08/09 | 468 | 468 | 468 | 468 | 300 |
2016/08/05 | 466 | 467 | 466 | 467 | 500 |
2016/08/04 | 468 | 468 | 468 | 468 | 1,000 |
2016/08/03 | 468 | 468 | 468 | 468 | 400 |
2016/08/02 | 462 | 462 | 462 | 462 | 100 |
2016/08/01 | 462 | 462 | 462 | 462 | 100 |
2016/07/29 | 446 | 446 | 446 | 446 | 100 |
2016/07/27 | 462 | 462 | 462 | 462 | 400 |
2016/07/26 | 462 | 462 | 462 | 462 | 400 |
2016/07/25 | 462 | 462 | 462 | 462 | 100 |
2016/07/20 | 450 | 450 | 450 | 450 | 100 |
2016/07/19 | 452 | 452 | 452 | 452 | 300 |
2016/07/15 | 461 | 462 | 460 | 460 | 26,600 |
2016/07/14 | 452 | 460 | 450 | 460 | 3,000 |
2016/07/13 | 455 | 455 | 455 | 455 | 6,800 |
2016/07/12 | 447 | 460 | 447 | 460 | 800 |
2016/07/11 | 431 | 441 | 431 | 441 | 5,500 |
2016/07/08 | 433 | 440 | 430 | 430 | 4,300 |
2016/07/07 | 446 | 446 | 440 | 440 | 2,200 |
2016/06/29 | 437 | 437 | 437 | 437 | 100 |
2016/06/28 | 435 | 437 | 435 | 437 | 300 |
2016/06/27 | 444 | 444 | 427 | 435 | 3,200 |
2016/06/24 | 452 | 452 | 445 | 449 | 1,900 |
2016/06/23 | 454 | 460 | 454 | 460 | 900 |
2016/06/22 | 453 | 454 | 453 | 454 | 1,500 |
2016/06/21 | 458 | 458 | 455 | 455 | 500 |
2016/06/20 | 459 | 459 | 459 | 459 | 500 |
2016/06/17 | 460 | 460 | 460 | 460 | 400 |
2016/06/16 | 461 | 461 | 460 | 460 | 8,200 |
2016/06/15 | 461 | 461 | 460 | 460 | 2,400 |
2016/06/14 | 460 | 462 | 459 | 459 | 2,000 |
2016/06/13 | 461 | 462 | 461 | 462 | 1,200 |
2016/06/09 | 461 | 461 | 461 | 461 | 1,200 |
2016/06/08 | 461 | 461 | 461 | 461 | 300 |
2016/06/07 | 453 | 469 | 453 | 469 | 2,200 |
2016/06/06 | 461 | 461 | 461 | 461 | 500 |
2016/06/03 | 465 | 465 | 461 | 461 | 200 |
2016/06/01 | 469 | 469 | 469 | 469 | 1,500 |
2016/05/31 | 470 | 470 | 469 | 469 | 300 |
2016/05/30 | 470 | 470 | 470 | 470 | 2,000 |
2016/05/27 | 464 | 464 | 464 | 464 | 200 |
2016/05/26 | 465 | 468 | 462 | 464 | 2,500 |
2016/05/25 | 463 | 463 | 462 | 462 | 500 |
2016/05/24 | 465 | 465 | 465 | 465 | 400 |
2016/05/20 | 461 | 462 | 461 | 462 | 3,000 |
2016/05/19 | 468 | 468 | 468 | 468 | 200 |
2016/05/18 | 465 | 470 | 465 | 469 | 2,600 |
2016/05/17 | 470 | 470 | 465 | 465 | 5,700 |
2016/05/16 | 470 | 470 | 470 | 470 | 6,000 |
2016/05/13 | 464 | 470 | 464 | 470 | 1,300 |
2016/05/12 | 468 | 470 | 468 | 470 | 1,100 |
2016/05/11 | 470 | 470 | 470 | 470 | 8,200 |
2016/05/10 | 470 | 470 | 470 | 470 | 1,800 |
2016/05/09 | 470 | 470 | 470 | 470 | 2,000 |
2016/05/06 | 461 | 472 | 459 | 460 | 6,300 |
2016/05/02 | 462 | 462 | 461 | 461 | 1,400 |
2016/04/28 | 462 | 469 | 461 | 461 | 1,200 |
2016/04/25 | 461 | 461 | 461 | 461 | 100 |
2016/04/22 | 462 | 466 | 462 | 463 | 500 |
2016/04/20 | 470 | 470 | 470 | 470 | 100 |
2016/04/19 | 462 | 462 | 462 | 462 | 500 |
2016/04/15 | 470 | 470 | 470 | 470 | 6,000 |
2016/04/13 | 461 | 470 | 461 | 470 | 1,100 |
2016/04/11 | 461 | 461 | 461 | 461 | 500 |
2016/04/08 | 461 | 461 | 461 | 461 | 100 |
2016/04/07 | 463 | 463 | 461 | 461 | 300 |
2016/04/06 | 485 | 485 | 465 | 465 | 3,300 |
2016/04/05 | 477 | 492 | 477 | 490 | 1,100 |
2016/04/04 | 476 | 476 | 476 | 476 | 100 |
2016/04/01 | 468 | 468 | 468 | 468 | 500 |
2016/03/31 | 492 | 492 | 468 | 468 | 1,400 |
2016/03/30 | 493 | 493 | 493 | 493 | 100 |
2016/03/29 | 475 | 475 | 462 | 462 | 400 |
2016/03/28 | 468 | 475 | 468 | 475 | 800 |
2016/03/23 | 461 | 468 | 461 | 468 | 300 |
2016/03/17 | 462 | 470 | 462 | 465 | 1,400 |
2016/03/15 | 470 | 470 | 467 | 470 | 12,800 |
2016/03/14 | 475 | 475 | 470 | 470 | 1,400 |
2016/03/11 | 478 | 478 | 474 | 475 | 500 |
2016/03/10 | 478 | 478 | 478 | 478 | 100 |
2016/03/09 | 475 | 475 | 475 | 475 | 100 |
2016/03/04 | 460 | 466 | 460 | 460 | 1,600 |
2016/03/03 | 470 | 470 | 458 | 464 | 900 |
2016/03/02 | 463 | 469 | 463 | 469 | 200 |
2016/03/01 | 462 | 462 | 462 | 462 | 700 |
2016/02/26 | 462 | 462 | 462 | 462 | 800 |
2016/02/23 | 462 | 462 | 462 | 462 | 100 |
2016/02/22 | 462 | 462 | 462 | 462 | 300 |
2016/02/16 | 470 | 470 | 470 | 470 | 100 |
2016/02/15 | 473 | 473 | 473 | 473 | 5,900 |
2016/02/10 | 475 | 475 | 475 | 475 | 200 |
2016/02/09 | 455 | 456 | 450 | 455 | 1,000 |
2016/02/08 | 452 | 457 | 452 | 457 | 1,400 |
2016/02/05 | 456 | 472 | 456 | 457 | 800 |
2016/02/04 | 478 | 478 | 478 | 478 | 300 |
2016/02/03 | 459 | 459 | 458 | 458 | 2,200 |
2016/02/02 | 464 | 465 | 452 | 458 | 1,800 |
2016/02/01 | 462 | 465 | 462 | 465 | 1,600 |
2016/01/29 | 450 | 450 | 450 | 450 | 600 |
2016/01/22 | 450 | 450 | 450 | 450 | 1,000 |
2016/01/20 | 452 | 452 | 452 | 452 | 400 |
2016/01/19 | 460 | 460 | 460 | 460 | 1,400 |
2016/01/15 | 477 | 477 | 469 | 469 | 6,200 |
2016/01/14 | 473 | 478 | 471 | 478 | 400 |
2016/01/13 | 475 | 475 | 475 | 475 | 200 |
2016/01/12 | 470 | 472 | 469 | 472 | 300 |
2016/01/08 | 475 | 475 | 475 | 475 | 200 |
2016/01/07 | 480 | 480 | 480 | 480 | 300 |
2016/01/04 | 479 | 479 | 479 | 479 | 1,900 |