日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,300 1,312 1,193 1,269 5,300
2018/12/27 1,304 1,308 1,304 1,308 1,600
2018/12/26 1,312 1,319 1,295 1,300 3,600
2018/12/25 1,150 1,162 1,120 1,162 19,900
2018/12/21 1,232 1,232 1,161 1,192 7,900
2018/12/20 1,270 1,279 1,217 1,241 6,000
2018/12/19 1,209 1,251 1,186 1,240 8,100
2018/12/18 1,250 1,250 1,199 1,239 6,600
2018/12/17 1,334 1,345 1,251 1,263 9,900
2018/12/14 1,432 1,432 1,361 1,362 4,600
2018/12/13 1,432 1,462 1,432 1,449 2,000
2018/12/12 1,445 1,448 1,430 1,431 4,000
2018/12/11 1,498 1,502 1,447 1,447 2,000
2018/12/10 1,510 1,510 1,480 1,492 900
2018/12/07 1,502 1,502 1,470 1,487 500
2018/12/06 1,476 1,498 1,476 1,498 300
2018/12/05 1,517 1,517 1,474 1,476 600
2018/12/04 1,514 1,514 1,500 1,504 700
2018/12/03 1,519 1,519 1,504 1,505 1,300
2018/11/30 1,470 1,500 1,470 1,492 700
2018/11/29 1,470 1,500 1,470 1,470 1,700
2018/11/28 1,471 1,512 1,452 1,462 4,900
2018/11/27 1,546 1,546 1,486 1,494 1,600
2018/11/26 1,500 1,526 1,499 1,526 3,500
2018/11/22 1,448 1,510 1,448 1,499 1,700
2018/11/21 1,450 1,479 1,437 1,478 2,100
2018/11/20 1,484 1,499 1,470 1,481 2,900
2018/11/19 1,488 1,534 1,488 1,516 1,600
2018/11/16 1,495 1,502 1,490 1,490 2,700
2018/11/15 1,520 1,534 1,502 1,534 4,100
2018/11/14 1,514 1,542 1,514 1,520 1,300
2018/11/13 1,550 1,550 1,499 1,527 10,700
2018/11/12 1,601 1,615 1,590 1,590 900
2018/11/09 1,626 1,626 1,595 1,614 6,800
2018/11/08 1,673 1,673 1,625 1,626 8,700
2018/11/07 1,624 1,697 1,581 1,633 26,700
2018/11/06 1,788 1,828 1,771 1,824 6,200
2018/11/05 1,818 1,819 1,744 1,766 7,900
2018/11/02 1,819 1,829 1,814 1,818 2,100
2018/11/01 1,832 1,832 1,754 1,766 900
2018/10/31 1,779 1,779 1,735 1,742 2,900
2018/10/30 1,668 1,819 1,668 1,819 2,300
2018/10/29 1,721 1,721 1,635 1,708 3,600
2018/10/26 1,761 1,784 1,719 1,719 2,600
2018/10/25 1,810 1,810 1,700 1,751 13,600
2018/10/24 1,821 1,838 1,821 1,822 2,200
2018/10/23 1,821 1,872 1,820 1,820 4,700
2018/10/22 1,821 1,857 1,821 1,822 3,100
2018/10/19 1,836 1,878 1,781 1,838 3,000
2018/10/18 1,808 1,862 1,779 1,843 5,300
2018/10/17 1,785 1,824 1,734 1,816 3,600
2018/10/16 1,731 1,787 1,731 1,784 2,500
2018/10/15 1,807 1,820 1,711 1,726 5,800
2018/10/12 1,790 1,827 1,757 1,792 2,500
2018/10/11 1,826 1,826 1,723 1,790 7,900
2018/10/10 1,866 1,880 1,861 1,861 2,900
2018/10/09 1,898 1,932 1,829 1,863 9,200
2018/10/05 1,892 1,940 1,892 1,897 4,300
2018/10/04 1,921 1,959 1,892 1,892 5,200
2018/10/03 1,985 1,985 1,922 1,931 4,500
2018/10/02 1,977 1,986 1,932 1,954 6,700
2018/10/01 1,909 1,934 1,890 1,920 5,600
2018/09/28 1,914 1,920 1,881 1,882 7,200
2018/09/27 1,851 1,920 1,851 1,884 9,300
2018/09/26 1,885 1,885 1,825 1,868 7,400
2018/09/25 1,816 1,845 1,813 1,845 6,900
2018/09/21 1,811 1,840 1,810 1,815 4,700
2018/09/20 1,810 1,819 1,803 1,804 3,900
2018/09/19 1,850 1,868 1,810 1,810 6,100
2018/09/18 1,790 1,896 1,790 1,838 9,300
2018/09/14 1,740 1,780 1,733 1,750 5,300
2018/09/13 1,805 1,830 1,700 1,726 21,600
2018/09/12 1,899 1,899 1,815 1,837 10,300
2018/09/11 1,852 1,934 1,843 1,898 6,700
2018/09/10 1,849 1,897 1,815 1,860 7,800
2018/09/07 1,766 1,822 1,721 1,815 8,700
2018/09/06 1,860 1,860 1,800 1,806 4,700
2018/09/05 1,890 1,890 1,820 1,820 5,400
2018/09/04 1,892 1,932 1,890 1,890 3,200
2018/09/03 1,930 1,934 1,893 1,912 4,700
2018/08/31 1,959 1,959 1,910 1,910 5,600
2018/08/30 1,956 1,976 1,932 1,969 6,500
2018/08/29 1,970 1,971 1,876 1,905 2,000
2018/08/28 1,990 1,990 1,819 1,939 14,200
2018/08/27 1,948 1,988 1,924 1,976 7,200
2018/08/24 1,885 1,928 1,850 1,910 6,200
2018/08/23 1,760 1,978 1,760 1,935 21,000
2018/08/22 1,692 1,758 1,692 1,736 3,100
2018/08/21 1,759 1,759 1,673 1,692 11,500
2018/08/20 1,790 1,808 1,763 1,766 3,700
2018/08/17 1,806 1,816 1,779 1,790 4,300
2018/08/16 1,830 1,830 1,721 1,760 19,600
2018/08/15 1,917 1,951 1,831 1,843 13,600
2018/08/14 1,891 1,938 1,871 1,907 7,100
2018/08/13 2,017 2,017 1,840 1,890 17,200
2018/08/10 2,031 2,031 1,964 1,980 11,400
2018/08/09 1,990 2,058 1,982 2,030 10,800
2018/08/08 1,950 2,054 1,950 1,950 24,600
2018/08/07 2,030 2,095 1,931 1,933 22,200
2018/08/06 2,195 2,226 1,998 2,021 19,400
2018/08/03 2,450 2,450 2,165 2,217 19,100
2018/08/02 2,629 2,629 2,400 2,400 12,900
2018/08/01 2,400 2,630 2,400 2,628 18,500
2018/07/31 2,570 2,570 2,353 2,391 10,700
2018/07/30 2,513 2,584 2,509 2,553 4,700
2018/07/27 2,502 2,531 2,502 2,507 3,700
2018/07/26 2,522 2,574 2,514 2,514 6,000
2018/07/25 2,610 2,610 2,501 2,562 5,100
2018/07/24 2,731 2,769 2,613 2,613 19,800
2018/07/23 2,600 2,864 2,558 2,828 44,800
2018/07/20 2,499 2,499 2,463 2,465 6,300
2018/07/19 2,512 2,512 2,463 2,490 8,700
2018/07/18 2,449 2,523 2,447 2,510 9,400
2018/07/17 2,417 2,464 2,417 2,447 9,000
2018/07/13 2,375 2,430 2,340 2,417 9,300
2018/07/12 2,298 2,356 2,275 2,355 7,400
2018/07/11 2,319 2,319 2,242 2,262 9,200
2018/07/10 2,281 2,309 2,220 2,277 5,600
2018/07/09 2,060 2,275 2,057 2,275 12,500
2018/07/06 2,038 2,074 2,002 2,056 9,500
2018/07/05 2,047 2,057 2,015 2,039 6,500
2018/07/04 2,001 2,039 1,990 2,024 6,200
2018/07/03 2,085 2,085 2,000 2,001 8,900
2018/07/02 2,117 2,117 2,050 2,050 9,000
2018/06/29 2,058 2,120 2,027 2,082 15,200
2018/06/28 2,021 2,034 1,961 2,020 19,200
2018/06/27 2,163 2,177 2,024 2,024 19,300
2018/06/26 2,206 2,206 2,121 2,142 19,000
2018/06/25 2,350 2,350 2,200 2,256 20,100
2018/06/22 2,388 2,406 2,326 2,334 10,200
2018/06/21 2,413 2,418 2,325 2,390 22,200
2018/06/20 2,431 2,510 2,404 2,436 45,600
2018/06/19 2,315 2,428 2,306 2,418 30,900
2018/06/18 2,322 2,327 2,290 2,316 14,700
2018/06/15 2,257 2,330 2,257 2,295 8,900
2018/06/14 2,221 2,244 2,221 2,230 1,300
2018/06/13 2,300 2,305 2,236 2,243 3,300
2018/06/12 2,327 2,332 2,281 2,300 3,200
2018/06/11 2,228 2,279 2,201 2,279 6,800
2018/06/08 2,294 2,294 2,256 2,256 2,900
2018/06/07 2,299 2,299 2,257 2,286 5,600
2018/06/06 2,311 2,320 2,211 2,245 9,700
2018/06/05 2,365 2,385 2,181 2,261 20,100
2018/06/04 2,252 2,350 2,215 2,327 19,700
2018/06/01 2,064 2,241 2,064 2,210 30,200
2018/05/31 2,020 2,080 1,959 2,080 19,700
2018/05/30 1,919 2,008 1,919 1,992 9,900
2018/05/29 1,929 1,930 1,895 1,919 8,800
2018/05/28 2,010 2,010 1,875 1,929 13,200
2018/05/25 2,027 2,027 1,980 2,010 4,600
2018/05/24 2,009 2,030 2,006 2,027 12,200
2018/05/23 2,010 2,010 1,966 1,992 4,600
2018/05/22 2,012 2,014 1,979 2,010 5,800
2018/05/21 2,028 2,028 1,962 1,972 11,900
2018/05/18 2,025 2,041 1,991 2,021 8,800
2018/05/17 2,071 2,095 1,973 1,985 18,500
2018/05/16 1,900 2,049 1,883 2,029 45,000
2018/05/15 1,817 1,878 1,813 1,870 16,800
2018/05/14 1,760 1,938 1,737 1,813 46,900
2018/05/11 1,699 1,731 1,681 1,692 8,900
2018/05/10 1,686 1,696 1,670 1,694 1,700
2018/05/09 1,678 1,710 1,651 1,688 5,200
2018/05/08 1,675 1,690 1,671 1,677 1,600
2018/05/07 1,695 1,706 1,667 1,672 3,500
2018/05/02 1,706 1,724 1,706 1,707 1,800
2018/05/01 1,736 1,768 1,701 1,738 1,600
2018/04/27 1,767 1,774 1,736 1,736 3,500
2018/04/26 1,756 1,770 1,715 1,732 7,200
2018/04/25 1,759 1,787 1,759 1,768 4,600
2018/04/24 1,777 1,805 1,774 1,799 10,200
2018/04/23 1,765 1,810 1,762 1,775 8,900
2018/04/20 1,746 1,793 1,742 1,776 16,800
2018/04/19 1,732 1,764 1,690 1,747 6,800
2018/04/18 1,679 1,724 1,679 1,724 6,000
2018/04/17 1,666 1,706 1,631 1,665 10,700
2018/04/16 1,716 1,718 1,660 1,675 4,800
2018/04/13 1,695 1,758 1,695 1,716 7,800
2018/04/12 1,720 1,747 1,680 1,710 13,300
2018/04/11 1,701 1,715 1,620 1,712 3,800
2018/04/10 1,652 1,705 1,619 1,699 7,800
2018/04/09 1,718 1,726 1,661 1,687 13,300
2018/04/06 1,764 1,780 1,736 1,758 8,000
2018/04/05 1,764 1,815 1,745 1,780 21,000
2018/04/04 1,757 1,768 1,727 1,729 4,700
2018/04/03 1,728 1,759 1,705 1,758 8,200
2018/04/02 1,697 1,753 1,694 1,730 10,000
2018/03/30 1,668 1,707 1,660 1,691 4,300
2018/03/29 1,620 1,690 1,618 1,675 8,800
2018/03/28 1,556 1,617 1,556 1,604 5,400
2018/03/27 1,560 1,617 1,512 1,593 7,900
2018/03/26 1,572 1,572 1,470 1,544 8,200
2018/03/23 1,602 1,624 1,576 1,577 9,200
2018/03/22 1,620 1,656 1,596 1,651 5,400
2018/03/20 1,606 1,634 1,580 1,603 7,400
2018/03/19 1,682 1,682 1,645 1,646 8,800
2018/03/16 1,626 1,658 1,626 1,642 7,600
2018/03/15 1,655 1,655 1,620 1,626 6,300
2018/03/14 1,620 1,660 1,620 1,655 4,600
2018/03/13 1,651 1,651 1,630 1,630 3,500
2018/03/12 1,618 1,660 1,613 1,660 14,300
2018/03/09 1,573 1,613 1,565 1,595 8,400
2018/03/08 1,614 1,615 1,556 1,573 9,100
2018/03/07 1,648 1,662 1,593 1,610 13,000
2018/03/06 1,596 1,665 1,596 1,650 22,200
2018/03/05 1,632 1,636 1,578 1,582 15,900
2018/03/02 1,639 1,668 1,635 1,643 9,100
2018/03/01 1,644 1,695 1,625 1,670 10,600
2018/02/28 1,627 1,680 1,627 1,663 7,700
2018/02/27 1,666 1,666 1,636 1,650 9,300
2018/02/26 1,700 1,700 1,650 1,651 7,300
2018/02/23 1,660 1,684 1,651 1,684 5,800
2018/02/22 1,700 1,712 1,654 1,660 17,400
2018/02/21 1,733 1,747 1,695 1,712 8,500
2018/02/20 1,765 1,780 1,716 1,723 12,000
2018/02/19 1,781 1,821 1,762 1,775 27,400
2018/02/16 1,697 1,828 1,697 1,795 27,800
2018/02/15 1,700 1,725 1,689 1,697 7,900
2018/02/14 1,635 1,717 1,600 1,685 15,800
2018/02/13 1,725 1,755 1,669 1,669 15,300
2018/02/09 1,590 1,755 1,580 1,755 34,000
2018/02/08 1,688 1,741 1,642 1,738 29,200
2018/02/07 1,733 1,733 1,602 1,610 41,700
2018/02/06 1,588 1,605 1,452 1,565 66,600
2018/02/05 1,800 1,810 1,726 1,754 47,900
2018/02/02 1,826 1,876 1,795 1,820 57,500
2018/02/01 1,815 1,835 1,743 1,794 116,600
2018/01/31 2,120 2,417 1,690 1,735 277,300
2018/01/30 2,049 2,174 2,020 2,170 30,200
2018/01/29 2,170 2,182 2,035 2,070 29,900
2018/01/26 2,180 2,211 2,135 2,166 16,100
2018/01/25 2,177 2,190 2,125 2,151 12,300
2018/01/24 2,228 2,288 2,180 2,206 24,800
2018/01/23 2,222 2,296 2,201 2,259 14,500
2018/01/22 2,252 2,269 2,171 2,246 13,000
2018/01/19 2,200 2,294 2,124 2,257 37,100
2018/01/18 2,375 2,375 2,213 2,243 42,200
2018/01/17 2,487 2,487 2,380 2,380 58,200
2018/01/16 2,532 2,623 2,502 2,537 59,100
2018/01/15 2,501 2,508 2,454 2,496 13,900
2018/01/12 2,580 2,585 2,466 2,496 16,400
2018/01/11 2,433 2,509 2,432 2,509 8,100
2018/01/10 2,508 2,578 2,442 2,471 18,000
2018/01/09 2,580 2,740 2,503 2,530 41,600
2018/01/05 2,501 2,600 2,452 2,549 22,500
2018/01/04 2,550 2,569 2,500 2,546 39,400

このページの先頭へ