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 |
---|---|---|---|---|---|
2017/12/29 | 2,290 | 2,668 | 2,253 | 2,600 | 108,000 |
2017/12/28 | 2,234 | 2,349 | 2,220 | 2,296 | 67,800 |
2017/12/27 | 2,160 | 2,210 | 2,134 | 2,190 | 23,800 |
2017/12/26 | 2,069 | 2,128 | 2,040 | 2,128 | 24,500 |
2017/12/25 | 2,151 | 2,265 | 2,092 | 2,095 | 26,900 |
2017/12/22 | 2,222 | 2,235 | 2,092 | 2,135 | 23,000 |
2017/12/21 | 2,380 | 2,381 | 2,214 | 2,220 | 55,800 |
2017/12/20 | 2,047 | 2,385 | 2,047 | 2,385 | 143,300 |
2017/12/19 | 2,002 | 2,035 | 1,972 | 1,985 | 19,400 |
2017/12/18 | 2,050 | 2,091 | 1,966 | 2,068 | 34,600 |
2017/12/15 | 2,197 | 2,197 | 2,090 | 2,100 | 34,800 |
2017/12/14 | 2,265 | 2,300 | 2,150 | 2,198 | 35,900 |
2017/12/13 | 2,264 | 2,345 | 2,213 | 2,249 | 49,700 |
2017/12/12 | 2,031 | 2,330 | 2,031 | 2,314 | 93,300 |
2017/12/11 | 1,979 | 2,140 | 1,966 | 2,004 | 59,200 |
2017/12/08 | 1,845 | 2,030 | 1,845 | 2,029 | 93,800 |
2017/12/07 | 1,827 | 1,897 | 1,756 | 1,800 | 46,500 |
2017/12/06 | 1,849 | 1,849 | 1,725 | 1,825 | 55,400 |
2017/12/05 | 1,700 | 1,885 | 1,672 | 1,859 | 97,900 |
2017/12/04 | 1,663 | 1,750 | 1,641 | 1,700 | 56,700 |
2017/12/01 | 1,600 | 1,660 | 1,590 | 1,623 | 31,200 |
2017/11/30 | 1,610 | 1,610 | 1,559 | 1,590 | 14,700 |
2017/11/29 | 1,630 | 1,641 | 1,590 | 1,590 | 7,300 |
2017/11/28 | 1,557 | 1,629 | 1,535 | 1,629 | 19,200 |
2017/11/27 | 1,620 | 1,620 | 1,585 | 1,594 | 9,200 |
2017/11/24 | 1,643 | 1,647 | 1,564 | 1,632 | 31,000 |
2017/11/22 | 1,546 | 1,698 | 1,546 | 1,643 | 49,800 |
2017/11/21 | 1,450 | 1,672 | 1,444 | 1,573 | 48,400 |
2017/11/20 | 1,500 | 1,500 | 1,455 | 1,472 | 34,000 |
2017/11/17 | 1,596 | 1,597 | 1,504 | 1,504 | 46,400 |
2017/11/16 | 1,618 | 1,652 | 1,580 | 1,596 | 57,000 |
2017/11/15 | 1,688 | 1,688 | 1,500 | 1,627 | 56,900 |
2017/11/14 | 1,654 | 1,699 | 1,582 | 1,697 | 72,200 |
2017/11/13 | 1,610 | 1,725 | 1,577 | 1,680 | 158,400 |
2017/11/10 | 1,599 | 1,918 | 1,540 | 1,635 | 419,800 |
2017/11/09 | 1,580 | 1,609 | 1,455 | 1,519 | 282,100 |
2017/11/08 | 1,230 | 1,515 | 1,230 | 1,515 | 605,000 |
2017/11/07 | 1,331 | 1,380 | 1,210 | 1,215 | 249,700 |
2017/11/06 | 1,361 | 1,361 | 1,343 | 1,361 | 136,000 |
2017/11/02 | 1,061 | 1,061 | 1,061 | 1,061 | 28,300 |
2017/11/01 | 901 | 911 | 901 | 911 | 3,200 |
2017/10/31 | 908 | 918 | 900 | 903 | 4,700 |
2017/10/30 | 910 | 915 | 908 | 908 | 2,700 |
2017/10/27 | 903 | 915 | 903 | 905 | 11,400 |
2017/10/26 | 909 | 909 | 900 | 908 | 4,400 |
2017/10/25 | 885 | 917 | 879 | 909 | 46,000 |
2017/10/24 | 882 | 889 | 872 | 885 | 17,800 |
2017/10/23 | 890 | 890 | 845 | 890 | 13,800 |
2017/10/20 | 831 | 888 | 831 | 888 | 15,500 |
2017/10/19 | 819 | 860 | 819 | 846 | 24,600 |
2017/10/18 | 801 | 819 | 798 | 819 | 7,900 |
2017/10/17 | 820 | 820 | 792 | 800 | 14,800 |
2017/10/16 | 850 | 855 | 804 | 815 | 17,000 |
2017/10/13 | 860 | 865 | 837 | 842 | 13,200 |
2017/10/12 | 872 | 897 | 850 | 863 | 10,100 |
2017/10/11 | 900 | 920 | 880 | 882 | 42,800 |
2017/10/10 | 880 | 935 | 876 | 901 | 48,800 |
2017/10/06 | 931 | 935 | 833 | 869 | 157,300 |
2017/10/05 | 736 | 856 | 714 | 856 | 126,000 |
2017/10/04 | 735 | 735 | 696 | 706 | 6,700 |
2017/10/03 | 746 | 746 | 721 | 725 | 2,300 |
2017/10/02 | 698 | 770 | 691 | 715 | 5,300 |
2017/09/29 | 691 | 691 | 688 | 688 | 200 |
2017/09/28 | 694 | 695 | 677 | 682 | 8,100 |
2017/09/27 | 679 | 696 | 660 | 690 | 5,800 |
2017/09/26 | 686 | 686 | 671 | 673 | 3,800 |
2017/09/25 | 700 | 700 | 653 | 666 | 5,100 |
2017/09/22 | 670 | 690 | 670 | 683 | 5,700 |
2017/09/21 | 662 | 677 | 652 | 668 | 11,000 |
2017/09/20 | 669 | 669 | 653 | 654 | 3,400 |
2017/09/19 | 648 | 654 | 648 | 649 | 5,100 |
2017/09/15 | 640 | 648 | 631 | 648 | 7,600 |
2017/09/14 | 639 | 643 | 632 | 643 | 2,500 |
2017/09/13 | 638 | 651 | 631 | 639 | 9,300 |
2017/09/12 | 610 | 630 | 602 | 628 | 90,100 |
2017/09/11 | 657 | 657 | 657 | 657 | 10,300 |
2017/09/08 | 669 | 672 | 657 | 658 | 2,300 |
2017/09/07 | 689 | 689 | 669 | 669 | 4,700 |
2017/09/06 | 691 | 691 | 667 | 679 | 11,700 |
2017/09/05 | 715 | 715 | 701 | 701 | 3,200 |
2017/09/04 | 720 | 720 | 717 | 717 | 1,400 |
2017/09/01 | 720 | 720 | 720 | 720 | 500 |
2017/08/31 | 720 | 720 | 720 | 720 | 100 |
2017/08/30 | 717 | 720 | 716 | 720 | 1,500 |
2017/08/29 | 719 | 744 | 719 | 720 | 1,500 |
2017/08/28 | 718 | 729 | 718 | 729 | 1,700 |
2017/08/25 | 726 | 726 | 718 | 718 | 4,100 |
2017/08/24 | 726 | 740 | 726 | 728 | 1,000 |
2017/08/23 | 723 | 725 | 723 | 725 | 1,200 |
2017/08/22 | 723 | 723 | 723 | 723 | 400 |
2017/08/21 | 733 | 736 | 726 | 726 | 2,100 |
2017/08/18 | 732 | 743 | 731 | 732 | 3,000 |
2017/08/17 | 759 | 759 | 738 | 750 | 2,400 |
2017/08/16 | 752 | 752 | 750 | 750 | 1,000 |
2017/08/15 | 752 | 755 | 752 | 752 | 4,500 |
2017/08/14 | 754 | 754 | 743 | 752 | 1,300 |
2017/08/10 | 745 | 749 | 745 | 749 | 1,600 |
2017/08/09 | 743 | 759 | 743 | 744 | 1,100 |
2017/08/08 | 751 | 752 | 743 | 744 | 1,700 |
2017/08/07 | 753 | 754 | 748 | 751 | 4,800 |
2017/08/04 | 753 | 754 | 753 | 753 | 1,000 |
2017/08/03 | 762 | 773 | 759 | 764 | 3,300 |
2017/08/02 | 772 | 772 | 761 | 761 | 1,800 |
2017/08/01 | 776 | 776 | 763 | 772 | 7,200 |
2017/07/31 | 778 | 797 | 750 | 763 | 14,700 |
2017/07/28 | 768 | 771 | 768 | 771 | 1,400 |
2017/07/27 | 766 | 780 | 766 | 768 | 1,400 |
2017/07/26 | 783 | 784 | 757 | 766 | 3,300 |
2017/07/25 | 772 | 772 | 754 | 754 | 600 |
2017/07/24 | 790 | 790 | 772 | 773 | 3,400 |
2017/07/21 | 789 | 793 | 789 | 790 | 400 |
2017/07/20 | 792 | 792 | 790 | 790 | 2,400 |
2017/07/19 | 792 | 792 | 792 | 792 | 7,100 |
2017/07/18 | 786 | 794 | 786 | 792 | 8,700 |
2017/07/14 | 783 | 789 | 783 | 786 | 1,600 |
2017/07/13 | 777 | 784 | 777 | 782 | 4,300 |
2017/07/12 | 768 | 784 | 768 | 774 | 2,100 |
2017/07/11 | 760 | 773 | 760 | 766 | 2,300 |
2017/07/10 | 758 | 769 | 741 | 751 | 12,200 |
2017/07/07 | 755 | 764 | 755 | 764 | 400 |
2017/07/06 | 750 | 760 | 745 | 760 | 2,400 |
2017/07/05 | 743 | 743 | 743 | 743 | 300 |
2017/07/04 | 744 | 749 | 743 | 743 | 2,400 |
2017/07/03 | 749 | 757 | 742 | 750 | 1,700 |
2017/06/30 | 746 | 749 | 746 | 749 | 700 |
2017/06/29 | 753 | 759 | 753 | 753 | 800 |
2017/06/28 | 744 | 780 | 744 | 753 | 1,500 |
2017/06/27 | 743 | 743 | 743 | 743 | 200 |
2017/06/26 | 732 | 742 | 731 | 742 | 3,400 |
2017/06/23 | 735 | 738 | 732 | 738 | 1,300 |
2017/06/22 | 740 | 744 | 734 | 734 | 2,000 |
2017/06/21 | 740 | 747 | 737 | 737 | 700 |
2017/06/20 | 743 | 743 | 736 | 737 | 700 |
2017/06/19 | 744 | 744 | 744 | 744 | 400 |
2017/06/16 | 740 | 740 | 738 | 738 | 1,100 |
2017/06/15 | 743 | 753 | 743 | 743 | 4,400 |
2017/06/14 | 741 | 750 | 738 | 743 | 1,300 |
2017/06/13 | 748 | 748 | 748 | 748 | 200 |
2017/06/12 | 735 | 739 | 735 | 739 | 600 |
2017/06/09 | 735 | 735 | 734 | 735 | 700 |
2017/06/08 | 733 | 733 | 732 | 732 | 900 |
2017/06/07 | 736 | 736 | 730 | 735 | 2,200 |
2017/06/06 | 750 | 750 | 735 | 735 | 2,000 |
2017/06/05 | 765 | 765 | 733 | 740 | 2,600 |
2017/06/02 | 740 | 748 | 733 | 739 | 2,500 |
2017/06/01 | 735 | 736 | 728 | 728 | 1,800 |
2017/05/31 | 726 | 735 | 726 | 735 | 1,500 |
2017/05/30 | 730 | 730 | 723 | 723 | 2,700 |
2017/05/29 | 731 | 731 | 731 | 731 | 500 |
2017/05/26 | 739 | 739 | 730 | 730 | 1,800 |
2017/05/25 | 730 | 731 | 730 | 730 | 1,800 |
2017/05/24 | 732 | 740 | 732 | 733 | 500 |
2017/05/23 | 755 | 755 | 721 | 731 | 8,200 |
2017/05/22 | 772 | 772 | 741 | 750 | 4,900 |
2017/05/19 | 721 | 764 | 721 | 757 | 2,600 |
2017/05/18 | 720 | 730 | 719 | 719 | 3,100 |
2017/05/17 | 721 | 738 | 721 | 733 | 1,900 |
2017/05/16 | 725 | 733 | 715 | 733 | 11,700 |
2017/05/15 | 765 | 770 | 712 | 720 | 27,200 |
2017/05/12 | 849 | 850 | 762 | 765 | 22,700 |
2017/05/11 | 849 | 860 | 836 | 838 | 8,200 |
2017/05/10 | 842 | 846 | 835 | 845 | 11,700 |
2017/05/09 | 840 | 849 | 831 | 831 | 7,700 |
2017/05/08 | 820 | 867 | 820 | 849 | 34,800 |
2017/05/02 | 814 | 819 | 800 | 816 | 4,300 |
2017/05/01 | 797 | 825 | 772 | 800 | 9,500 |
2017/04/28 | 752 | 769 | 748 | 769 | 2,600 |
2017/04/27 | 741 | 743 | 741 | 743 | 800 |
2017/04/26 | 734 | 749 | 726 | 735 | 6,500 |
2017/04/25 | 735 | 735 | 734 | 734 | 300 |
2017/04/24 | 733 | 742 | 725 | 725 | 1,200 |
2017/04/21 | 719 | 731 | 718 | 731 | 600 |
2017/04/20 | 702 | 706 | 702 | 706 | 2,700 |
2017/04/19 | 702 | 707 | 702 | 706 | 4,000 |
2017/04/18 | 702 | 710 | 701 | 706 | 4,600 |
2017/04/17 | 706 | 707 | 695 | 703 | 8,800 |
2017/04/14 | 715 | 715 | 704 | 706 | 500 |
2017/04/13 | 714 | 715 | 714 | 715 | 200 |
2017/04/12 | 713 | 714 | 701 | 713 | 4,000 |
2017/04/11 | 708 | 715 | 708 | 713 | 3,200 |
2017/04/10 | 702 | 723 | 702 | 713 | 23,200 |
2017/04/07 | 738 | 740 | 711 | 713 | 3,900 |
2017/04/06 | 764 | 764 | 732 | 732 | 6,200 |
2017/04/05 | 765 | 783 | 732 | 738 | 12,800 |
2017/04/04 | 808 | 808 | 762 | 763 | 5,900 |
2017/04/03 | 800 | 800 | 782 | 783 | 6,000 |
2017/03/31 | 807 | 808 | 803 | 803 | 2,200 |
2017/03/30 | 805 | 815 | 805 | 807 | 3,400 |
2017/03/29 | 808 | 813 | 807 | 813 | 1,000 |
2017/03/28 | 816 | 820 | 807 | 807 | 3,000 |
2017/03/27 | 807 | 819 | 800 | 816 | 6,500 |
2017/03/24 | 800 | 800 | 799 | 800 | 1,100 |
2017/03/23 | 775 | 800 | 775 | 799 | 3,300 |
2017/03/22 | 802 | 810 | 780 | 785 | 6,900 |
2017/03/21 | 802 | 819 | 784 | 819 | 20,500 |
2017/03/17 | 797 | 797 | 795 | 795 | 1,600 |
2017/03/16 | 780 | 792 | 780 | 789 | 1,900 |
2017/03/15 | 789 | 790 | 785 | 785 | 4,200 |
2017/03/14 | 788 | 789 | 787 | 789 | 700 |
2017/03/13 | 800 | 800 | 785 | 793 | 2,600 |
2017/03/10 | 799 | 799 | 789 | 794 | 800 |
2017/03/09 | 786 | 799 | 785 | 799 | 1,000 |
2017/03/08 | 792 | 793 | 781 | 791 | 3,300 |
2017/03/07 | 773 | 811 | 773 | 792 | 2,700 |
2017/03/06 | 796 | 797 | 781 | 786 | 3,900 |
2017/03/03 | 795 | 799 | 794 | 797 | 3,200 |
2017/03/02 | 802 | 802 | 796 | 802 | 9,800 |
2017/03/01 | 798 | 810 | 790 | 802 | 9,700 |
2017/02/28 | 809 | 817 | 796 | 798 | 5,300 |
2017/02/27 | 824 | 825 | 815 | 824 | 9,000 |
2017/02/24 | 820 | 820 | 810 | 819 | 6,600 |
2017/02/23 | 822 | 822 | 805 | 812 | 11,600 |
2017/02/22 | 798 | 826 | 796 | 816 | 16,900 |
2017/02/21 | 785 | 800 | 782 | 796 | 7,600 |
2017/02/20 | 771 | 793 | 771 | 786 | 9,900 |
2017/02/17 | 788 | 788 | 770 | 780 | 7,200 |
2017/02/16 | 805 | 806 | 780 | 793 | 14,200 |
2017/02/15 | 813 | 820 | 810 | 813 | 15,300 |
2017/02/14 | 807 | 836 | 796 | 810 | 27,800 |
2017/02/13 | 798 | 798 | 776 | 792 | 30,500 |
2017/02/10 | 826 | 826 | 798 | 806 | 43,300 |
2017/02/09 | 873 | 876 | 810 | 818 | 49,100 |
2017/02/08 | 874 | 897 | 862 | 890 | 98,800 |
2017/02/07 | 976 | 1,033 | 939 | 963 | 375,300 |
2017/02/06 | 765 | 886 | 751 | 886 | 174,100 |
2017/02/03 | 817 | 827 | 728 | 736 | 180,700 |
2017/02/02 | 742 | 862 | 722 | 862 | 208,700 |
2017/02/01 | 642 | 712 | 642 | 712 | 105,300 |
2017/01/31 | 581 | 612 | 576 | 612 | 10,400 |
2017/01/30 | 590 | 595 | 585 | 595 | 4,500 |
2017/01/27 | 560 | 599 | 560 | 590 | 11,700 |
2017/01/26 | 556 | 560 | 556 | 560 | 2,900 |
2017/01/25 | 545 | 556 | 545 | 555 | 3,300 |
2017/01/24 | 542 | 545 | 542 | 543 | 700 |
2017/01/23 | 555 | 555 | 543 | 553 | 8,200 |
2017/01/20 | 554 | 554 | 554 | 554 | 600 |
2017/01/19 | 554 | 554 | 545 | 545 | 400 |
2017/01/18 | 537 | 537 | 537 | 537 | 200 |
2017/01/17 | 550 | 554 | 533 | 536 | 6,100 |
2017/01/16 | 540 | 550 | 540 | 550 | 4,200 |
2017/01/13 | 559 | 559 | 540 | 540 | 6,700 |
2017/01/12 | 550 | 550 | 525 | 540 | 4,300 |
2017/01/11 | 555 | 555 | 548 | 554 | 1,000 |
2017/01/10 | 565 | 565 | 539 | 555 | 5,000 |
2017/01/06 | 575 | 575 | 555 | 565 | 2,500 |
2017/01/05 | 564 | 565 | 547 | 555 | 2,500 |
2017/01/04 | 520 | 581 | 520 | 563 | 13,700 |