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
2019/12/30 965 1,009 965 1,000 1,800
2019/12/27 983 983 960 965 1,200
2019/12/26 965 1,002 965 983 2,200
2019/12/25 963 964 950 963 2,000
2019/12/24 966 966 966 966 200
2019/12/23 981 981 975 975 700
2019/12/20 974 981 974 981 500
2019/12/19 973 973 973 973 200
2019/12/18 967 968 967 968 300
2019/12/17 974 989 966 966 500
2019/12/16 961 970 961 965 4,700
2019/12/13 975 977 961 961 4,500
2019/12/12 971 975 971 975 700
2019/12/11 986 990 980 980 2,300
2019/12/10 982 993 982 985 1,200
2019/12/09 1,008 1,008 980 982 2,000
2019/12/06 1,004 1,004 1,004 1,004 100
2019/12/05 1,015 1,015 1,010 1,010 900
2019/12/04 976 1,014 976 1,004 400
2019/12/03 1,036 1,036 1,004 1,005 2,100
2019/12/02 1,038 1,038 1,036 1,036 200
2019/11/29 1,040 1,040 1,032 1,032 200
2019/11/28 1,022 1,022 1,021 1,021 800
2019/11/27 1,037 1,037 1,034 1,034 300
2019/11/26 1,092 1,092 1,032 1,044 3,600
2019/11/25 1,032 1,032 1,032 1,032 100
2019/11/22 1,029 1,030 1,011 1,011 1,500
2019/11/21 1,009 1,037 977 1,012 8,200
2019/11/20 1,015 1,020 1,006 1,006 4,800
2019/11/19 1,008 1,015 1,006 1,015 1,400
2019/11/18 1,013 1,015 1,007 1,007 800
2019/11/15 1,040 1,040 1,017 1,017 3,700
2019/11/14 1,033 1,040 1,033 1,040 2,800
2019/11/13 1,025 1,026 1,023 1,026 700
2019/11/12 1,015 1,027 1,015 1,025 6,000
2019/11/11 1,015 1,015 1,009 1,012 4,000
2019/11/08 1,047 1,061 1,015 1,015 6,700
2019/11/07 983 1,060 983 1,047 13,800
2019/11/06 980 1,069 961 979 29,200
2019/11/05 971 980 971 980 1,700
2019/11/01 1,000 1,000 971 971 2,100
2019/10/31 1,010 1,010 1,000 1,000 2,100
2019/10/30 998 1,010 998 1,010 3,500
2019/10/29 965 994 965 994 7,300
2019/10/28 969 975 957 962 4,300
2019/10/25 931 942 930 942 3,700
2019/10/24 925 925 916 916 3,300
2019/10/23 900 910 898 910 2,400
2019/10/21 890 905 890 900 2,600
2019/10/18 877 890 872 890 1,500
2019/10/17 886 886 877 877 1,900
2019/10/15 910 910 887 887 3,400
2019/10/11 887 910 887 910 1,600
2019/10/10 907 913 871 887 3,800
2019/10/09 905 920 905 907 2,300
2019/10/08 885 895 885 895 2,200
2019/10/07 873 882 873 882 2,400
2019/10/04 861 871 861 871 1,400
2019/10/03 861 862 859 859 2,300
2019/10/02 842 861 842 861 1,800
2019/10/01 859 859 842 842 2,700
2019/09/30 870 870 855 855 500
2019/09/27 850 850 848 848 1,800
2019/09/26 863 866 856 856 5,600
2019/09/25 864 864 863 863 400
2019/09/24 870 873 860 863 1,300
2019/09/20 876 877 868 875 4,500
2019/09/19 874 890 874 890 3,400
2019/09/18 885 885 874 874 500
2019/09/17 880 880 870 875 4,700
2019/09/13 902 902 875 880 6,900
2019/09/12 914 914 894 898 5,500
2019/09/11 892 899 887 899 3,900
2019/09/10 877 880 876 876 3,600
2019/09/09 874 878 874 877 2,300
2019/09/06 867 872 860 872 4,000
2019/09/05 860 867 860 861 4,100
2019/09/04 860 877 859 859 6,900
2019/09/03 858 872 856 862 4,700
2019/09/02 868 871 852 855 2,300
2019/08/30 869 871 857 868 3,400
2019/08/29 872 874 869 869 3,700
2019/08/28 878 878 867 870 2,000
2019/08/27 872 882 872 877 1,700
2019/08/26 885 885 872 872 900
2019/08/23 900 900 883 883 3,200
2019/08/22 906 906 899 900 1,800
2019/08/21 907 908 899 899 3,400
2019/08/20 900 905 900 905 3,900
2019/08/19 900 902 900 900 1,200
2019/08/16 888 903 888 900 400
2019/08/15 901 901 879 890 5,200
2019/08/14 898 917 898 901 3,700
2019/08/13 906 911 892 892 4,500
2019/08/09 918 940 915 918 3,900
2019/08/08 926 937 915 915 7,100
2019/08/07 928 946 928 941 2,600
2019/08/06 906 950 906 932 21,100
2019/08/05 968 1,011 949 980 9,400
2019/08/02 965 980 956 971 6,300
2019/08/01 956 971 956 965 5,000
2019/07/31 964 964 923 956 4,700
2019/07/30 960 970 960 960 1,300
2019/07/29 962 964 958 959 4,300
2019/07/26 990 991 972 972 5,700
2019/07/25 1,010 1,010 984 988 1,800
2019/07/24 995 1,003 995 1,000 3,400
2019/07/23 992 1,001 990 993 7,100
2019/07/22 984 999 984 993 3,000
2019/07/19 980 1,010 957 992 11,000
2019/07/18 972 976 941 963 6,600
2019/07/17 1,043 1,043 975 979 26,100
2019/07/16 1,006 1,048 1,006 1,043 13,200
2019/07/12 1,017 1,023 1,005 1,005 7,500
2019/07/11 1,000 1,024 1,000 1,017 9,200
2019/07/10 973 1,006 973 991 14,400
2019/07/09 967 975 967 970 2,200
2019/07/08 983 986 964 964 7,300
2019/07/05 989 998 974 998 10,600
2019/07/04 999 1,002 967 980 12,900
2019/07/03 945 1,011 945 985 22,600
2019/07/02 905 978 905 944 25,500
2019/07/01 896 899 890 899 4,800
2019/06/28 894 898 866 881 6,400
2019/06/27 875 896 875 888 7,700
2019/06/26 935 984 863 882 28,100
2019/06/25 1,010 1,039 933 933 21,900
2019/06/24 1,042 1,075 1,006 1,007 23,200
2019/06/21 960 1,115 931 1,038 83,500
2019/06/20 917 1,055 882 967 78,900
2019/06/19 871 922 860 912 46,000
2019/06/18 867 867 840 842 14,200
2019/06/17 870 870 843 846 7,600
2019/06/14 864 871 840 840 31,600
2019/06/13 895 895 855 872 36,700
2019/06/12 927 927 874 903 51,300
2019/06/11 1,050 1,063 880 919 197,600
2019/06/10 958 1,003 957 1,003 123,100
2019/06/07 808 853 805 853 55,400
2019/06/06 713 728 701 703 9,500
2019/06/05 702 713 702 713 3,600
2019/06/04 701 712 699 700 6,100
2019/06/03 710 710 701 701 6,000
2019/05/31 731 739 711 715 10,800
2019/05/30 726 743 719 720 9,800
2019/05/29 711 716 710 711 4,400
2019/05/28 723 723 716 716 5,600
2019/05/27 735 737 723 723 6,400
2019/05/24 754 754 733 733 7,600
2019/05/23 764 766 743 745 22,500
2019/05/22 756 759 734 740 17,200
2019/05/21 763 764 741 741 5,000
2019/05/20 765 775 747 765 9,600
2019/05/17 800 800 762 765 10,100
2019/05/16 855 855 793 794 12,000
2019/05/15 957 957 848 855 25,200
2019/05/14 907 957 901 957 1,900
2019/05/13 948 948 930 930 1,400
2019/05/10 933 948 933 948 300
2019/05/09 937 937 935 935 1,000
2019/05/08 952 957 944 944 3,900
2019/05/07 970 970 956 961 1,800
2019/04/26 980 981 977 980 1,900
2019/04/25 980 981 977 977 2,500
2019/04/24 1,012 1,012 975 981 1,600
2019/04/23 1,018 1,018 1,014 1,014 2,500
2019/04/22 1,039 1,040 1,016 1,016 2,200
2019/04/19 1,020 1,052 1,014 1,016 9,400
2019/04/18 1,000 1,014 997 1,014 3,900
2019/04/17 991 1,010 991 995 4,700
2019/04/16 990 998 990 990 2,700
2019/04/15 1,010 1,010 988 990 3,200
2019/04/12 985 985 985 985 100
2019/04/11 977 977 976 976 1,000
2019/04/10 975 994 975 992 1,000
2019/04/09 998 998 980 980 1,100
2019/04/08 991 998 975 975 2,700
2019/04/05 997 997 980 980 3,400
2019/04/04 985 998 982 997 2,500
2019/04/03 982 998 970 985 2,400
2019/04/02 1,005 1,005 970 970 6,100
2019/04/01 1,015 1,045 1,005 1,005 2,600
2019/03/29 988 1,050 978 1,007 29,300
2019/03/28 1,055 1,069 1,040 1,040 900
2019/03/27 1,085 1,085 1,055 1,055 1,900
2019/03/26 1,071 1,104 1,068 1,069 2,000
2019/03/25 1,071 1,071 1,063 1,067 1,200
2019/03/22 1,100 1,116 1,086 1,088 3,000
2019/03/20 1,103 1,103 1,100 1,100 5,200
2019/03/19 1,110 1,110 1,100 1,108 1,800
2019/03/18 1,150 1,150 1,102 1,110 8,100
2019/03/15 1,122 1,148 1,122 1,130 2,400
2019/03/14 1,112 1,145 1,112 1,121 3,500
2019/03/13 1,141 1,142 1,102 1,108 2,300
2019/03/12 1,161 1,161 1,153 1,153 2,900
2019/03/11 1,201 1,201 1,157 1,160 2,900
2019/03/08 1,176 1,180 1,171 1,171 1,400
2019/03/07 1,202 1,202 1,177 1,177 1,300
2019/03/06 1,210 1,218 1,202 1,209 1,200
2019/03/05 1,200 1,214 1,186 1,214 5,800
2019/03/04 1,213 1,213 1,190 1,191 1,900
2019/03/01 1,190 1,200 1,190 1,200 400
2019/02/28 1,190 1,195 1,185 1,186 2,200
2019/02/27 1,207 1,209 1,185 1,187 3,000
2019/02/26 1,205 1,221 1,205 1,207 700
2019/02/25 1,255 1,255 1,180 1,204 6,000
2019/02/22 1,216 1,247 1,196 1,225 3,000
2019/02/21 1,270 1,270 1,226 1,226 1,300
2019/02/20 1,213 1,270 1,213 1,249 2,300
2019/02/19 1,246 1,246 1,212 1,229 3,500
2019/02/18 1,233 1,248 1,233 1,245 900
2019/02/15 1,229 1,261 1,229 1,229 1,800
2019/02/14 1,228 1,240 1,224 1,228 800
2019/02/13 1,266 1,272 1,228 1,228 1,500
2019/02/12 1,264 1,266 1,264 1,266 500
2019/02/08 1,303 1,303 1,260 1,260 1,300
2019/02/07 1,332 1,332 1,302 1,304 2,600
2019/02/06 1,330 1,333 1,330 1,332 1,300
2019/02/05 1,260 1,330 1,216 1,330 8,100
2019/02/04 1,202 1,264 1,192 1,264 2,900
2019/02/01 1,239 1,239 1,198 1,232 1,400
2019/01/31 1,293 1,293 1,230 1,245 1,200
2019/01/30 1,203 1,203 1,203 1,203 400
2019/01/29 1,200 1,219 1,200 1,203 300
2019/01/28 1,222 1,222 1,160 1,198 3,700
2019/01/25 1,208 1,220 1,208 1,220 300
2019/01/24 1,201 1,207 1,201 1,204 1,800
2019/01/23 1,233 1,264 1,231 1,231 2,700
2019/01/22 1,288 1,288 1,258 1,263 900
2019/01/21 1,284 1,289 1,283 1,283 700
2019/01/18 1,299 1,299 1,272 1,272 2,300
2019/01/17 1,319 1,319 1,276 1,299 4,400
2019/01/16 1,326 1,358 1,268 1,319 6,100
2019/01/15 1,326 1,327 1,325 1,325 1,400
2019/01/11 1,308 1,325 1,282 1,325 1,200
2019/01/10 1,284 1,284 1,281 1,281 1,600
2019/01/09 1,296 1,296 1,268 1,281 3,700
2019/01/08 1,303 1,305 1,263 1,296 2,600
2019/01/07 1,270 1,303 1,270 1,303 1,500
2019/01/04 1,270 1,293 1,269 1,270 1,700

このページの先頭へ