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
2021/12/30 708 740 708 730 4,600
2021/12/29 713 716 707 707 3,300
2021/12/28 703 711 702 711 10,200
2021/12/27 709 709 705 705 4,200
2021/12/24 708 710 707 709 5,400
2021/12/23 716 716 711 711 2,000
2021/12/22 714 715 706 715 5,400
2021/12/21 709 714 705 714 1,600
2021/12/20 709 714 703 709 4,400
2021/12/17 720 721 710 710 2,300
2021/12/16 715 720 715 720 9,900
2021/12/15 708 716 708 715 3,600
2021/12/14 704 708 704 708 9,000
2021/12/13 715 716 703 705 4,200
2021/12/10 719 719 710 715 500
2021/12/09 719 719 711 716 5,900
2021/12/08 710 727 707 719 7,000
2021/12/07 697 709 697 707 13,900
2021/12/06 703 706 691 697 8,900
2021/12/03 701 712 701 707 25,000
2021/12/02 732 732 716 716 4,000
2021/12/01 744 744 733 735 2,400
2021/11/30 744 744 735 742 8,200
2021/11/29 754 755 744 744 8,800
2021/11/26 772 776 766 769 7,800
2021/11/25 775 777 771 772 5,600
2021/11/24 794 794 770 772 11,400
2021/11/22 802 802 796 798 6,500
2021/11/19 805 813 802 802 3,600
2021/11/18 822 822 805 812 7,600
2021/11/17 831 831 825 829 6,300
2021/11/16 840 840 834 834 3,300
2021/11/15 847 854 838 840 8,900
2021/11/12 885 885 847 847 12,900
2021/11/11 879 896 878 893 6,200
2021/11/10 881 881 870 875 1,800
2021/11/09 878 888 875 875 2,200
2021/11/08 887 887 871 875 3,600
2021/11/05 897 897 882 882 5,000
2021/11/04 911 911 896 900 6,500
2021/11/02 915 915 910 914 300
2021/11/01 906 915 905 915 3,300
2021/10/29 921 922 906 906 1,700
2021/10/28 914 914 914 914 100
2021/10/27 914 914 911 914 300
2021/10/26 916 917 916 916 1,900
2021/10/25 921 921 915 916 2,300
2021/10/22 923 923 918 921 2,000
2021/10/21 925 926 923 923 800
2021/10/20 922 926 922 926 900
2021/10/19 925 926 925 925 3,000
2021/10/18 922 925 922 925 2,600
2021/10/15 918 922 918 922 1,600
2021/10/14 923 923 918 918 1,900
2021/10/13 929 931 925 925 1,000
2021/10/12 920 923 920 923 2,200
2021/10/11 918 923 918 922 1,400
2021/10/08 930 932 930 930 1,200
2021/10/07 920 940 919 930 3,400
2021/10/06 930 930 925 925 3,200
2021/10/05 936 936 927 928 1,700
2021/10/04 938 950 938 938 700
2021/10/01 947 947 936 936 2,500
2021/09/30 932 978 932 950 3,400
2021/09/29 931 938 923 936 4,400
2021/09/28 941 941 925 933 4,900
2021/09/27 940 943 935 935 2,500
2021/09/24 945 947 940 940 1,800
2021/09/22 950 950 925 936 8,200
2021/09/21 946 957 944 945 3,100
2021/09/17 965 967 961 965 1,200
2021/09/16 973 975 960 967 3,100
2021/09/15 967 973 964 973 4,700
2021/09/14 962 967 962 967 2,500
2021/09/13 975 975 964 964 3,700
2021/09/10 969 969 964 966 3,800
2021/09/09 964 968 951 965 6,200
2021/09/08 965 965 960 963 1,900
2021/09/07 972 972 955 965 3,200
2021/09/06 950 968 950 960 14,600
2021/09/03 957 957 947 947 1,000
2021/09/02 957 962 951 957 2,400
2021/09/01 958 958 938 957 4,200
2021/08/31 946 960 937 960 2,800
2021/08/30 946 946 937 939 2,500
2021/08/27 935 950 931 931 5,000
2021/08/26 945 945 925 935 5,900
2021/08/25 941 956 935 935 3,800
2021/08/24 937 948 936 936 2,100
2021/08/23 935 945 923 937 4,300
2021/08/20 932 945 910 924 7,200
2021/08/19 930 950 930 932 4,900
2021/08/18 924 942 917 930 10,300
2021/08/17 974 974 941 945 4,700
2021/08/16 981 990 956 963 14,300
2021/08/13 1,005 1,005 972 981 24,400
2021/08/12 1,004 1,024 988 1,005 36,700
2021/08/11 1,111 1,124 1,110 1,124 1,600
2021/08/10 1,114 1,120 1,109 1,111 2,700
2021/08/06 1,115 1,125 1,115 1,115 2,900
2021/08/05 1,121 1,121 1,113 1,115 2,900
2021/08/04 1,122 1,123 1,116 1,117 3,000
2021/08/03 1,126 1,131 1,126 1,131 1,900
2021/08/02 1,126 1,129 1,125 1,126 23,000
2021/07/30 1,147 1,147 1,122 1,124 5,800
2021/07/29 1,147 1,151 1,145 1,151 1,500
2021/07/28 1,153 1,154 1,142 1,151 4,200
2021/07/27 1,153 1,154 1,138 1,146 1,900
2021/07/26 1,152 1,152 1,134 1,146 3,000
2021/07/21 1,151 1,151 1,151 1,151 200
2021/07/20 1,149 1,150 1,140 1,150 1,600
2021/07/19 1,158 1,164 1,141 1,154 10,000
2021/07/16 1,155 1,164 1,155 1,158 5,500
2021/07/15 1,148 1,164 1,147 1,155 8,000
2021/07/14 1,142 1,149 1,142 1,146 2,300
2021/07/13 1,142 1,145 1,142 1,142 1,400
2021/07/12 1,132 1,142 1,132 1,142 2,900
2021/07/09 1,120 1,120 1,112 1,120 4,900
2021/07/08 1,126 1,135 1,121 1,121 1,100
2021/07/07 1,143 1,143 1,125 1,126 1,100
2021/07/06 1,144 1,147 1,111 1,136 6,600
2021/07/05 1,145 1,146 1,130 1,139 1,200
2021/07/02 1,129 1,134 1,128 1,130 500
2021/07/01 1,132 1,140 1,126 1,126 1,800
2021/06/30 1,131 1,134 1,126 1,126 1,000
2021/06/29 1,138 1,142 1,131 1,131 1,400
2021/06/28 1,137 1,147 1,132 1,146 2,200
2021/06/25 1,157 1,157 1,120 1,134 4,400
2021/06/24 1,157 1,157 1,145 1,150 5,100
2021/06/23 1,152 1,157 1,146 1,157 1,400
2021/06/22 1,122 1,155 1,122 1,155 5,500
2021/06/21 1,124 1,124 1,112 1,117 4,900
2021/06/18 1,140 1,148 1,130 1,130 4,600
2021/06/17 1,128 1,130 1,119 1,130 3,800
2021/06/16 1,111 1,117 1,111 1,117 1,200
2021/06/15 1,107 1,117 1,107 1,111 3,400
2021/06/14 1,121 1,125 1,106 1,106 4,900
2021/06/11 1,120 1,125 1,117 1,121 1,600
2021/06/10 1,119 1,133 1,119 1,125 5,200
2021/06/09 1,115 1,120 1,115 1,119 700
2021/06/08 1,101 1,118 1,095 1,115 8,600
2021/06/07 1,111 1,111 1,082 1,101 5,400
2021/06/04 1,071 1,105 1,071 1,082 5,600
2021/06/03 1,099 1,099 1,075 1,087 9,800
2021/06/02 1,101 1,102 1,092 1,092 2,100
2021/06/01 1,102 1,103 1,101 1,101 3,500
2021/05/31 1,107 1,107 1,100 1,102 4,000
2021/05/28 1,106 1,111 1,100 1,105 8,500
2021/05/27 1,113 1,114 1,100 1,101 4,800
2021/05/26 1,112 1,117 1,110 1,113 5,400
2021/05/25 1,140 1,140 1,111 1,111 7,000
2021/05/24 1,125 1,140 1,108 1,140 14,700
2021/05/21 1,135 1,137 1,125 1,125 5,600
2021/05/20 1,138 1,138 1,119 1,124 18,400
2021/05/19 1,147 1,153 1,129 1,133 29,700
2021/05/18 1,151 1,175 1,123 1,166 34,400
2021/05/17 1,252 1,267 1,241 1,245 14,400
2021/05/14 1,241 1,253 1,234 1,251 6,600
2021/05/13 1,221 1,239 1,220 1,239 2,600
2021/05/12 1,270 1,270 1,215 1,238 10,700
2021/05/11 1,282 1,282 1,257 1,260 5,500
2021/05/10 1,287 1,290 1,273 1,282 6,600
2021/05/07 1,258 1,273 1,258 1,271 10,700
2021/05/06 1,233 1,261 1,233 1,253 5,700
2021/04/30 1,230 1,249 1,230 1,233 1,800
2021/04/28 1,238 1,241 1,230 1,230 4,900
2021/04/27 1,238 1,244 1,238 1,240 3,000
2021/04/26 1,237 1,239 1,235 1,238 2,400
2021/04/23 1,240 1,245 1,235 1,235 2,200
2021/04/22 1,232 1,240 1,224 1,240 5,800
2021/04/21 1,241 1,241 1,222 1,223 6,700
2021/04/20 1,257 1,257 1,246 1,248 5,500
2021/04/19 1,251 1,255 1,249 1,250 3,400
2021/04/16 1,258 1,258 1,250 1,250 4,000
2021/04/15 1,256 1,262 1,253 1,262 6,500
2021/04/14 1,259 1,259 1,254 1,256 3,300
2021/04/13 1,255 1,259 1,245 1,259 5,600
2021/04/12 1,248 1,257 1,248 1,256 2,800
2021/04/09 1,251 1,261 1,246 1,246 4,300
2021/04/08 1,265 1,265 1,252 1,258 1,700
2021/04/07 1,251 1,259 1,240 1,252 6,400
2021/04/06 1,262 1,266 1,252 1,257 10,200
2021/04/05 1,267 1,271 1,257 1,268 8,800
2021/04/02 1,255 1,260 1,255 1,255 1,200
2021/04/01 1,251 1,260 1,251 1,254 5,500
2021/03/31 1,261 1,273 1,247 1,249 5,200
2021/03/30 1,260 1,269 1,254 1,261 4,600
2021/03/29 1,273 1,273 1,263 1,266 11,300
2021/03/26 1,262 1,267 1,255 1,260 4,600
2021/03/25 1,234 1,258 1,234 1,253 6,400
2021/03/24 1,250 1,251 1,223 1,225 9,800
2021/03/23 1,254 1,276 1,252 1,252 14,000
2021/03/22 1,258 1,267 1,252 1,252 11,700
2021/03/19 1,252 1,270 1,241 1,263 17,600
2021/03/18 1,251 1,275 1,251 1,269 9,900
2021/03/17 1,256 1,263 1,231 1,256 12,600
2021/03/16 1,265 1,279 1,253 1,256 24,600
2021/03/15 1,288 1,309 1,246 1,263 60,500
2021/03/12 1,186 1,215 1,186 1,215 20,500
2021/03/11 1,185 1,190 1,176 1,182 24,500
2021/03/10 1,188 1,193 1,185 1,185 11,500
2021/03/09 1,191 1,193 1,183 1,184 9,800
2021/03/08 1,202 1,203 1,182 1,191 14,700
2021/03/05 1,191 1,196 1,183 1,188 6,400
2021/03/04 1,223 1,226 1,160 1,203 19,600
2021/03/03 1,222 1,236 1,222 1,234 7,200
2021/03/02 1,250 1,250 1,221 1,224 16,100
2021/03/01 1,255 1,259 1,229 1,249 8,100
2021/02/26 1,288 1,288 1,224 1,258 22,500
2021/02/25 1,301 1,304 1,294 1,294 5,200
2021/02/24 1,312 1,315 1,290 1,293 8,400
2021/02/22 1,298 1,300 1,292 1,294 4,900
2021/02/19 1,300 1,300 1,288 1,288 10,700
2021/02/18 1,319 1,320 1,298 1,309 18,100
2021/02/17 1,314 1,317 1,299 1,317 24,200
2021/02/16 1,350 1,350 1,325 1,330 19,300
2021/02/15 1,393 1,400 1,356 1,358 26,000
2021/02/12 1,424 1,424 1,376 1,386 23,700
2021/02/10 1,440 1,458 1,414 1,426 59,100
2021/02/09 1,505 1,509 1,457 1,500 30,400
2021/02/08 1,435 1,494 1,435 1,494 27,000
2021/02/05 1,417 1,434 1,417 1,434 16,300
2021/02/04 1,380 1,404 1,380 1,403 8,000
2021/02/03 1,390 1,397 1,383 1,388 6,100
2021/02/02 1,385 1,393 1,380 1,387 8,100
2021/02/01 1,352 1,383 1,350 1,382 5,600
2021/01/29 1,363 1,366 1,351 1,352 4,100
2021/01/28 1,361 1,372 1,361 1,361 3,800
2021/01/27 1,372 1,380 1,363 1,373 6,100
2021/01/26 1,359 1,374 1,352 1,372 4,300
2021/01/25 1,371 1,374 1,355 1,359 12,300
2021/01/22 1,371 1,371 1,354 1,354 5,500
2021/01/21 1,378 1,380 1,369 1,371 2,700
2021/01/20 1,380 1,380 1,355 1,363 7,100
2021/01/19 1,370 1,377 1,365 1,370 8,900
2021/01/18 1,358 1,376 1,358 1,370 1,700
2021/01/15 1,382 1,382 1,372 1,373 3,400
2021/01/14 1,377 1,385 1,375 1,382 6,700
2021/01/13 1,371 1,380 1,369 1,374 5,000
2021/01/12 1,373 1,381 1,371 1,373 5,400
2021/01/08 1,385 1,398 1,382 1,384 5,000
2021/01/07 1,373 1,416 1,372 1,385 15,200
2021/01/06 1,366 1,378 1,365 1,372 3,700
2021/01/05 1,380 1,380 1,366 1,370 3,200
2021/01/04 1,389 1,390 1,367 1,380 5,100

このページの先頭へ