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
2020/12/30 1,366 1,379 1,366 1,371 3,400
2020/12/29 1,352 1,408 1,352 1,387 9,600
2020/12/28 1,362 1,362 1,346 1,355 10,400
2020/12/25 1,369 1,369 1,355 1,362 8,400
2020/12/24 1,363 1,370 1,362 1,363 3,600
2020/12/23 1,368 1,372 1,356 1,356 5,000
2020/12/22 1,386 1,386 1,355 1,368 14,800
2020/12/21 1,396 1,402 1,390 1,390 4,400
2020/12/18 1,415 1,415 1,395 1,406 3,900
2020/12/17 1,418 1,419 1,389 1,409 10,500
2020/12/16 1,408 1,417 1,397 1,411 6,600
2020/12/15 1,389 1,413 1,379 1,388 14,400
2020/12/14 1,391 1,409 1,380 1,389 10,100
2020/12/11 1,365 1,392 1,365 1,391 4,800
2020/12/10 1,391 1,400 1,358 1,362 15,000
2020/12/09 1,392 1,400 1,387 1,390 3,300
2020/12/08 1,375 1,399 1,360 1,392 4,300
2020/12/07 1,405 1,409 1,363 1,380 17,600
2020/12/04 1,441 1,444 1,415 1,415 8,900
2020/12/03 1,452 1,457 1,430 1,445 8,500
2020/12/02 1,460 1,460 1,440 1,452 4,900
2020/12/01 1,484 1,488 1,433 1,449 20,200
2020/11/30 1,430 1,493 1,430 1,481 20,600
2020/11/27 1,433 1,445 1,420 1,420 3,200
2020/11/26 1,427 1,433 1,413 1,433 8,800
2020/11/25 1,416 1,416 1,395 1,397 9,700
2020/11/24 1,431 1,450 1,403 1,418 16,000
2020/11/20 1,433 1,433 1,411 1,425 4,600
2020/11/19 1,436 1,450 1,416 1,430 8,800
2020/11/18 1,397 1,448 1,392 1,436 15,300
2020/11/17 1,468 1,468 1,403 1,407 12,700
2020/11/16 1,454 1,454 1,428 1,450 17,500
2020/11/13 1,423 1,490 1,381 1,424 96,300
2020/11/12 1,392 1,400 1,352 1,393 39,200
2020/11/11 1,335 1,339 1,313 1,339 12,700
2020/11/10 1,388 1,388 1,309 1,320 20,100
2020/11/09 1,372 1,386 1,361 1,386 5,800
2020/11/06 1,340 1,350 1,333 1,342 4,900
2020/11/05 1,332 1,350 1,332 1,346 1,500
2020/11/04 1,337 1,337 1,316 1,330 2,600
2020/11/02 1,269 1,323 1,269 1,307 5,300
2020/10/30 1,282 1,309 1,266 1,277 7,800
2020/10/29 1,246 1,301 1,245 1,282 17,600
2020/10/28 1,320 1,320 1,291 1,291 11,100
2020/10/27 1,297 1,348 1,290 1,320 7,800
2020/10/26 1,380 1,380 1,309 1,327 25,300
2020/10/23 1,397 1,397 1,365 1,380 12,200
2020/10/22 1,416 1,416 1,390 1,395 7,000
2020/10/21 1,402 1,410 1,398 1,406 3,500
2020/10/20 1,430 1,430 1,401 1,401 1,900
2020/10/19 1,392 1,410 1,388 1,410 6,300
2020/10/16 1,409 1,418 1,393 1,393 9,100
2020/10/15 1,407 1,415 1,400 1,404 6,200
2020/10/14 1,405 1,419 1,400 1,407 4,000
2020/10/13 1,418 1,421 1,404 1,405 9,800
2020/10/12 1,431 1,431 1,416 1,419 3,900
2020/10/09 1,434 1,437 1,424 1,430 4,500
2020/10/08 1,411 1,446 1,411 1,446 14,000
2020/10/07 1,413 1,413 1,391 1,394 5,900
2020/10/06 1,419 1,419 1,392 1,401 4,800
2020/10/05 1,376 1,391 1,376 1,391 2,800
2020/10/02 1,386 1,412 1,369 1,376 18,200
2020/09/30 1,430 1,435 1,377 1,384 6,800
2020/09/29 1,441 1,470 1,410 1,425 17,100
2020/09/28 1,404 1,447 1,400 1,440 20,600
2020/09/25 1,397 1,415 1,376 1,404 10,300
2020/09/24 1,421 1,430 1,381 1,397 21,400
2020/09/23 1,430 1,442 1,402 1,418 8,400
2020/09/18 1,399 1,440 1,399 1,414 11,000
2020/09/17 1,353 1,415 1,352 1,402 21,500
2020/09/16 1,351 1,367 1,346 1,367 13,600
2020/09/15 1,350 1,365 1,346 1,351 12,100
2020/09/14 1,350 1,370 1,350 1,350 10,700
2020/09/11 1,344 1,357 1,343 1,357 2,800
2020/09/10 1,350 1,355 1,340 1,342 3,000
2020/09/09 1,345 1,357 1,331 1,345 7,700
2020/09/08 1,370 1,370 1,335 1,352 17,800
2020/09/07 1,380 1,409 1,345 1,355 19,500
2020/09/04 1,380 1,395 1,370 1,383 14,700
2020/09/03 1,426 1,431 1,404 1,408 5,900
2020/09/02 1,443 1,443 1,416 1,429 3,100
2020/09/01 1,409 1,450 1,403 1,416 13,300
2020/08/31 1,382 1,427 1,382 1,402 10,300
2020/08/28 1,405 1,435 1,363 1,371 23,800
2020/08/27 1,459 1,478 1,410 1,414 20,400
2020/08/26 1,509 1,509 1,448 1,459 20,500
2020/08/25 1,486 1,519 1,486 1,505 20,400
2020/08/24 1,478 1,510 1,470 1,484 16,400
2020/08/21 1,476 1,493 1,449 1,458 15,400
2020/08/20 1,487 1,521 1,444 1,476 39,800
2020/08/19 1,415 1,499 1,415 1,492 37,800
2020/08/18 1,378 1,401 1,375 1,401 11,800
2020/08/17 1,400 1,404 1,365 1,391 17,200
2020/08/14 1,395 1,450 1,393 1,400 47,000
2020/08/13 1,435 1,495 1,350 1,393 124,300
2020/08/12 1,383 1,409 1,362 1,404 52,500
2020/08/11 1,357 1,388 1,348 1,374 29,000
2020/08/07 1,357 1,364 1,330 1,332 21,200
2020/08/06 1,340 1,386 1,340 1,357 38,600
2020/08/05 1,360 1,360 1,312 1,334 51,600
2020/08/04 1,235 1,333 1,229 1,328 47,300
2020/08/03 1,166 1,237 1,166 1,213 33,500
2020/07/31 1,205 1,209 1,133 1,145 26,400
2020/07/30 1,192 1,211 1,192 1,211 6,600
2020/07/29 1,207 1,227 1,179 1,185 24,700
2020/07/28 1,243 1,253 1,206 1,206 23,200
2020/07/27 1,270 1,273 1,241 1,250 23,700
2020/07/22 1,307 1,320 1,280 1,285 19,900
2020/07/21 1,329 1,336 1,295 1,325 28,100
2020/07/20 1,283 1,316 1,283 1,315 33,700
2020/07/17 1,299 1,319 1,271 1,281 22,300
2020/07/16 1,300 1,340 1,264 1,287 64,700
2020/07/15 1,224 1,299 1,224 1,287 49,700
2020/07/14 1,217 1,233 1,203 1,222 20,500
2020/07/13 1,235 1,235 1,190 1,217 18,300
2020/07/10 1,205 1,251 1,204 1,210 26,900
2020/07/09 1,200 1,238 1,178 1,227 24,400
2020/07/08 1,171 1,227 1,171 1,180 15,900
2020/07/07 1,210 1,223 1,164 1,169 26,500
2020/07/06 1,148 1,212 1,148 1,202 22,700
2020/07/03 1,146 1,146 1,120 1,128 8,100
2020/07/02 1,155 1,187 1,105 1,116 34,700
2020/07/01 1,217 1,245 1,162 1,166 25,300
2020/06/30 1,260 1,272 1,180 1,210 45,600
2020/06/29 1,205 1,342 1,187 1,230 111,300
2020/06/26 1,150 1,190 1,132 1,175 54,300
2020/06/25 1,131 1,131 1,087 1,099 28,500
2020/06/24 1,125 1,149 1,113 1,121 28,700
2020/06/23 1,151 1,151 1,104 1,114 34,400
2020/06/22 1,169 1,169 1,149 1,152 24,700
2020/06/19 1,130 1,149 1,124 1,139 12,800
2020/06/18 1,139 1,149 1,110 1,135 15,000
2020/06/17 1,191 1,191 1,125 1,138 33,300
2020/06/16 1,126 1,197 1,105 1,170 99,100
2020/06/15 1,100 1,148 1,049 1,148 87,200
2020/06/12 956 1,021 956 998 24,200
2020/06/11 1,040 1,050 1,009 1,016 18,200
2020/06/10 1,059 1,067 1,010 1,035 38,200
2020/06/09 1,085 1,091 1,057 1,078 15,000
2020/06/08 1,134 1,134 1,081 1,084 17,900
2020/06/05 1,117 1,144 1,084 1,090 22,300
2020/06/04 1,132 1,150 1,105 1,122 28,500
2020/06/03 1,174 1,174 1,121 1,132 41,400
2020/06/02 1,204 1,210 1,123 1,155 56,700
2020/06/01 1,170 1,223 1,160 1,180 102,800
2020/05/29 1,185 1,335 1,177 1,300 158,400
2020/05/28 1,159 1,169 1,121 1,158 31,500
2020/05/27 1,117 1,152 1,081 1,145 29,600
2020/05/26 1,081 1,168 1,081 1,147 83,100
2020/05/25 1,028 1,080 1,025 1,067 27,800
2020/05/22 1,011 1,027 1,006 1,024 19,800
2020/05/21 1,011 1,020 998 1,018 18,700
2020/05/20 995 1,030 980 1,006 33,900
2020/05/19 994 1,001 959 985 22,200
2020/05/18 959 990 946 979 12,400
2020/05/15 967 996 919 944 24,400
2020/05/14 985 1,027 957 957 32,600
2020/05/13 980 997 961 986 10,000
2020/05/12 956 997 956 994 18,100
2020/05/11 920 987 920 961 21,800
2020/05/08 916 925 911 916 15,400
2020/05/07 908 924 905 914 11,200
2020/05/01 927 932 905 924 13,900
2020/04/30 939 964 925 936 25,300
2020/04/28 942 942 918 925 6,600
2020/04/27 922 950 922 938 11,700
2020/04/24 925 925 914 921 4,200
2020/04/23 926 927 912 918 6,400
2020/04/22 931 932 911 911 20,400
2020/04/21 964 964 928 940 11,400
2020/04/20 928 969 928 956 15,900
2020/04/17 960 965 928 930 19,300
2020/04/16 969 988 956 956 28,200
2020/04/15 961 980 934 945 25,700
2020/04/14 961 961 932 960 16,900
2020/04/13 925 974 925 946 22,400
2020/04/10 950 957 908 925 28,200
2020/04/09 962 962 927 951 15,400
2020/04/08 970 978 932 962 16,700
2020/04/07 1,001 1,009 943 955 38,600
2020/04/06 940 1,017 931 1,012 56,100
2020/04/03 938 938 888 913 23,300
2020/04/02 870 970 864 899 48,200
2020/04/01 960 964 864 887 55,700
2020/03/31 1,047 1,047 980 1,007 60,300
2020/03/30 1,022 1,161 965 1,077 193,100
2020/03/27 964 1,070 935 1,070 234,300
2020/03/26 761 920 750 920 149,900
2020/03/25 764 776 751 770 25,400
2020/03/24 725 750 716 739 30,300
2020/03/23 725 738 700 722 18,800
2020/03/19 734 755 700 710 28,700
2020/03/18 738 795 716 748 31,900
2020/03/17 704 781 702 733 51,400
2020/03/16 704 785 704 733 40,500
2020/03/13 670 722 631 685 56,900
2020/03/12 745 777 725 735 41,300
2020/03/11 874 874 785 790 29,300
2020/03/10 730 828 713 784 49,500
2020/03/09 901 901 782 802 40,300
2020/03/06 934 985 911 929 54,900
2020/03/05 1,007 1,008 961 961 30,100
2020/03/04 970 1,023 965 995 25,900
2020/03/03 1,070 1,089 983 983 43,900
2020/03/02 1,036 1,036 970 1,033 77,700
2020/02/28 1,013 1,043 925 931 105,600
2020/02/27 1,123 1,183 1,100 1,101 69,400
2020/02/26 1,197 1,197 1,103 1,121 78,400
2020/02/25 1,276 1,319 1,206 1,216 63,900
2020/02/21 1,325 1,340 1,266 1,285 45,000
2020/02/20 1,265 1,360 1,251 1,295 130,200
2020/02/19 1,316 1,319 1,258 1,297 57,100
2020/02/18 1,526 1,526 1,253 1,346 339,200
2020/02/17 1,280 1,548 1,258 1,546 505,600
2020/02/14 1,250 1,269 1,220 1,248 91,900
2020/02/13 1,189 1,214 1,153 1,178 61,900
2020/02/12 1,255 1,314 1,240 1,240 97,300
2020/02/10 1,225 1,367 1,225 1,284 214,300
2020/02/07 1,202 1,237 1,160 1,195 91,300
2020/02/06 1,284 1,291 1,163 1,206 103,800
2020/02/05 1,237 1,327 1,212 1,272 145,500
2020/02/04 1,312 1,343 1,192 1,242 204,500
2020/02/03 1,558 1,597 1,264 1,310 362,000
2020/01/31 1,920 1,945 1,506 1,658 546,000
2020/01/30 1,657 2,057 1,577 1,728 1,220,600
2020/01/29 1,738 1,777 1,640 1,657 331,500
2020/01/28 1,907 1,907 1,600 1,640 565,800
2020/01/27 1,750 1,947 1,721 1,947 595,900
2020/01/24 1,760 1,760 1,481 1,547 290,700
2020/01/23 2,014 2,020 1,636 1,680 548,200
2020/01/22 1,620 1,620 1,620 1,620 65,100
2020/01/21 1,032 1,320 1,014 1,320 76,200
2020/01/20 1,015 1,032 1,003 1,020 3,000
2020/01/17 1,030 1,033 1,010 1,012 1,600
2020/01/16 1,031 1,031 1,014 1,026 300
2020/01/15 1,023 1,033 1,021 1,021 5,000
2020/01/14 1,004 1,021 1,004 1,021 1,600
2020/01/10 981 999 981 999 1,500
2020/01/09 990 997 955 972 2,800
2020/01/08 981 981 980 981 2,100
2020/01/07 985 985 980 982 400
2020/01/06 1,000 1,000 983 996 700

このページの先頭へ