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 |
---|---|---|---|---|---|
2022/12/30 | 745 | 752 | 735 | 752 | 2,100 |
2022/12/29 | 730 | 751 | 730 | 747 | 2,500 |
2022/12/28 | 721 | 737 | 707 | 728 | 10,500 |
2022/12/27 | 734 | 734 | 722 | 724 | 3,800 |
2022/12/26 | 722 | 740 | 722 | 730 | 3,900 |
2022/12/23 | 736 | 736 | 722 | 736 | 4,300 |
2022/12/22 | 730 | 740 | 730 | 740 | 500 |
2022/12/21 | 735 | 735 | 730 | 730 | 700 |
2022/12/20 | 748 | 748 | 740 | 741 | 2,600 |
2022/12/19 | 750 | 758 | 740 | 755 | 2,300 |
2022/12/16 | 750 | 751 | 747 | 749 | 7,300 |
2022/12/15 | 750 | 754 | 750 | 751 | 6,500 |
2022/12/14 | 760 | 760 | 744 | 750 | 3,100 |
2022/12/13 | 760 | 765 | 757 | 765 | 1,700 |
2022/12/12 | 763 | 768 | 760 | 760 | 4,200 |
2022/12/09 | 752 | 763 | 751 | 763 | 1,700 |
2022/12/08 | 751 | 755 | 748 | 755 | 1,100 |
2022/12/07 | 751 | 762 | 751 | 751 | 1,500 |
2022/12/06 | 748 | 762 | 745 | 762 | 2,100 |
2022/12/05 | 783 | 783 | 744 | 748 | 9,600 |
2022/12/02 | 811 | 811 | 783 | 783 | 6,100 |
2022/12/01 | 818 | 829 | 762 | 819 | 33,600 |
2022/11/30 | 818 | 835 | 777 | 800 | 18,300 |
2022/11/29 | 774 | 894 | 773 | 818 | 120,200 |
2022/11/28 | 715 | 744 | 710 | 744 | 7,900 |
2022/11/25 | 707 | 715 | 707 | 715 | 5,800 |
2022/11/24 | 715 | 716 | 711 | 711 | 1,000 |
2022/11/22 | 713 | 718 | 708 | 713 | 2,500 |
2022/11/21 | 715 | 715 | 712 | 714 | 1,400 |
2022/11/17 | 723 | 725 | 720 | 720 | 400 |
2022/11/16 | 726 | 726 | 723 | 723 | 300 |
2022/11/15 | 723 | 723 | 718 | 723 | 3,900 |
2022/11/14 | 716 | 723 | 714 | 723 | 500 |
2022/11/11 | 725 | 725 | 708 | 708 | 900 |
2022/11/09 | 711 | 711 | 710 | 710 | 400 |
2022/11/08 | 709 | 711 | 709 | 711 | 600 |
2022/11/07 | 711 | 711 | 709 | 709 | 1,500 |
2022/11/04 | 715 | 715 | 712 | 714 | 10,500 |
2022/11/02 | 714 | 714 | 714 | 714 | 200 |
2022/11/01 | 725 | 725 | 714 | 714 | 300 |
2022/10/31 | 727 | 727 | 714 | 714 | 400 |
2022/10/28 | 716 | 716 | 714 | 714 | 600 |
2022/10/27 | 725 | 725 | 711 | 712 | 3,300 |
2022/10/26 | 708 | 711 | 708 | 711 | 2,800 |
2022/10/25 | 702 | 708 | 702 | 708 | 5,200 |
2022/10/24 | 699 | 701 | 699 | 700 | 300 |
2022/10/21 | 703 | 703 | 700 | 700 | 1,200 |
2022/10/20 | 702 | 703 | 702 | 702 | 1,500 |
2022/10/19 | 710 | 715 | 696 | 704 | 12,900 |
2022/10/18 | 716 | 717 | 705 | 710 | 5,800 |
2022/10/17 | 714 | 717 | 714 | 714 | 4,700 |
2022/10/14 | 713 | 715 | 713 | 714 | 1,500 |
2022/10/13 | 720 | 720 | 704 | 720 | 5,500 |
2022/10/12 | 716 | 720 | 714 | 720 | 2,400 |
2022/10/11 | 715 | 716 | 715 | 716 | 600 |
2022/10/06 | 715 | 723 | 711 | 723 | 1,300 |
2022/10/05 | 732 | 732 | 713 | 716 | 1,900 |
2022/10/04 | 725 | 736 | 725 | 736 | 1,200 |
2022/10/03 | 726 | 726 | 723 | 723 | 1,200 |
2022/09/30 | 732 | 732 | 723 | 723 | 1,200 |
2022/09/29 | 730 | 736 | 724 | 732 | 2,400 |
2022/09/28 | 746 | 746 | 725 | 728 | 3,400 |
2022/09/27 | 740 | 742 | 740 | 742 | 600 |
2022/09/26 | 741 | 748 | 740 | 740 | 1,500 |
2022/09/22 | 740 | 741 | 740 | 741 | 300 |
2022/09/21 | 741 | 746 | 740 | 740 | 1,700 |
2022/09/16 | 765 | 765 | 747 | 747 | 800 |
2022/09/15 | 753 | 757 | 749 | 750 | 5,100 |
2022/09/14 | 777 | 777 | 743 | 752 | 2,200 |
2022/09/13 | 754 | 777 | 749 | 777 | 4,500 |
2022/09/12 | 758 | 758 | 754 | 754 | 900 |
2022/09/09 | 754 | 755 | 748 | 748 | 33,900 |
2022/09/08 | 747 | 754 | 745 | 754 | 4,600 |
2022/09/07 | 731 | 750 | 728 | 742 | 2,300 |
2022/09/06 | 739 | 749 | 731 | 731 | 3,900 |
2022/09/05 | 739 | 739 | 731 | 737 | 2,300 |
2022/09/02 | 759 | 759 | 740 | 743 | 4,900 |
2022/09/01 | 772 | 772 | 762 | 762 | 1,200 |
2022/08/31 | 772 | 772 | 772 | 772 | 100 |
2022/08/30 | 762 | 764 | 760 | 762 | 6,000 |
2022/08/29 | 770 | 770 | 761 | 763 | 1,800 |
2022/08/26 | 779 | 779 | 767 | 774 | 2,000 |
2022/08/25 | 774 | 778 | 773 | 778 | 2,000 |
2022/08/24 | 779 | 780 | 766 | 774 | 2,200 |
2022/08/23 | 787 | 787 | 778 | 778 | 1,500 |
2022/08/22 | 790 | 790 | 787 | 787 | 600 |
2022/08/19 | 784 | 790 | 784 | 790 | 3,800 |
2022/08/18 | 783 | 785 | 783 | 784 | 2,300 |
2022/08/17 | 782 | 784 | 782 | 783 | 1,700 |
2022/08/16 | 776 | 782 | 771 | 781 | 3,000 |
2022/08/15 | 770 | 772 | 770 | 771 | 2,500 |
2022/08/12 | 780 | 788 | 770 | 770 | 5,900 |
2022/08/10 | 738 | 755 | 738 | 750 | 2,200 |
2022/08/09 | 748 | 749 | 737 | 737 | 2,300 |
2022/08/08 | 748 | 748 | 746 | 746 | 600 |
2022/08/05 | 748 | 748 | 745 | 745 | 400 |
2022/08/04 | 746 | 754 | 746 | 747 | 1,100 |
2022/08/03 | 743 | 766 | 743 | 746 | 3,000 |
2022/08/02 | 780 | 780 | 751 | 753 | 5,400 |
2022/08/01 | 767 | 772 | 765 | 765 | 1,300 |
2022/07/29 | 782 | 782 | 763 | 763 | 1,400 |
2022/07/28 | 810 | 810 | 761 | 777 | 4,200 |
2022/07/27 | 805 | 805 | 800 | 800 | 700 |
2022/07/26 | 834 | 834 | 812 | 812 | 3,800 |
2022/07/25 | 834 | 835 | 834 | 834 | 3,900 |
2022/07/22 | 829 | 835 | 829 | 834 | 8,200 |
2022/07/21 | 795 | 829 | 795 | 829 | 7,400 |
2022/07/20 | 784 | 801 | 784 | 795 | 6,400 |
2022/07/19 | 764 | 784 | 764 | 784 | 7,700 |
2022/07/15 | 749 | 753 | 749 | 753 | 8,300 |
2022/07/14 | 745 | 749 | 745 | 749 | 800 |
2022/07/13 | 743 | 748 | 740 | 743 | 3,400 |
2022/07/12 | 739 | 741 | 738 | 740 | 1,900 |
2022/07/11 | 731 | 739 | 730 | 738 | 1,800 |
2022/07/08 | 726 | 730 | 726 | 726 | 2,800 |
2022/07/07 | 721 | 727 | 721 | 724 | 400 |
2022/07/05 | 715 | 730 | 715 | 730 | 2,400 |
2022/07/04 | 713 | 723 | 713 | 716 | 1,400 |
2022/07/01 | 721 | 721 | 715 | 720 | 2,900 |
2022/06/30 | 726 | 726 | 720 | 720 | 300 |
2022/06/29 | 713 | 728 | 713 | 716 | 600 |
2022/06/28 | 720 | 720 | 715 | 717 | 3,600 |
2022/06/27 | 727 | 727 | 720 | 720 | 1,000 |
2022/06/24 | 715 | 727 | 715 | 727 | 1,400 |
2022/06/23 | 713 | 720 | 713 | 715 | 1,300 |
2022/06/22 | 710 | 713 | 710 | 713 | 800 |
2022/06/21 | 705 | 710 | 705 | 710 | 1,400 |
2022/06/20 | 721 | 721 | 704 | 704 | 1,800 |
2022/06/17 | 707 | 710 | 702 | 710 | 5,400 |
2022/06/16 | 735 | 735 | 712 | 712 | 3,500 |
2022/06/15 | 725 | 735 | 725 | 735 | 3,200 |
2022/06/14 | 737 | 737 | 720 | 725 | 1,600 |
2022/06/13 | 716 | 739 | 716 | 739 | 1,600 |
2022/06/10 | 717 | 717 | 715 | 715 | 400 |
2022/06/09 | 720 | 722 | 716 | 718 | 1,100 |
2022/06/07 | 710 | 715 | 710 | 713 | 3,400 |
2022/06/06 | 708 | 714 | 708 | 714 | 3,300 |
2022/06/03 | 705 | 708 | 705 | 708 | 1,900 |
2022/06/02 | 705 | 705 | 701 | 701 | 300 |
2022/06/01 | 695 | 701 | 695 | 701 | 3,200 |
2022/05/31 | 692 | 695 | 692 | 695 | 900 |
2022/05/30 | 703 | 703 | 692 | 698 | 33,800 |
2022/05/27 | 691 | 691 | 681 | 683 | 1,800 |
2022/05/26 | 689 | 690 | 669 | 686 | 3,800 |
2022/05/25 | 689 | 689 | 689 | 689 | 100 |
2022/05/24 | 681 | 681 | 681 | 681 | 600 |
2022/05/23 | 689 | 689 | 681 | 681 | 2,000 |
2022/05/20 | 682 | 682 | 681 | 681 | 500 |
2022/05/19 | 691 | 691 | 691 | 691 | 100 |
2022/05/18 | 690 | 690 | 686 | 686 | 1,100 |
2022/05/17 | 690 | 690 | 690 | 690 | 100 |
2022/05/16 | 690 | 697 | 689 | 697 | 4,300 |
2022/05/13 | 687 | 690 | 687 | 690 | 300 |
2022/05/12 | 690 | 690 | 687 | 687 | 400 |
2022/05/11 | 681 | 682 | 676 | 680 | 1,600 |
2022/05/10 | 671 | 681 | 671 | 681 | 400 |
2022/05/09 | 673 | 676 | 673 | 675 | 800 |
2022/05/06 | 676 | 677 | 672 | 673 | 3,000 |
2022/05/02 | 693 | 693 | 671 | 671 | 5,600 |
2022/04/28 | 691 | 694 | 691 | 693 | 400 |
2022/04/27 | 696 | 696 | 690 | 694 | 1,100 |
2022/04/26 | 697 | 697 | 695 | 695 | 300 |
2022/04/25 | 705 | 705 | 687 | 687 | 700 |
2022/04/22 | 695 | 705 | 695 | 705 | 900 |
2022/04/21 | 706 | 706 | 705 | 705 | 300 |
2022/04/20 | 707 | 708 | 707 | 707 | 700 |
2022/04/18 | 706 | 706 | 706 | 706 | 2,800 |
2022/04/15 | 706 | 706 | 706 | 706 | 1,200 |
2022/04/14 | 707 | 708 | 706 | 706 | 800 |
2022/04/13 | 700 | 700 | 700 | 700 | 200 |
2022/04/12 | 700 | 700 | 699 | 699 | 800 |
2022/04/11 | 700 | 701 | 700 | 701 | 700 |
2022/04/08 | 707 | 707 | 699 | 699 | 1,700 |
2022/04/07 | 701 | 707 | 699 | 707 | 1,600 |
2022/04/06 | 700 | 709 | 699 | 700 | 1,900 |
2022/04/05 | 701 | 702 | 700 | 700 | 1,200 |
2022/04/04 | 700 | 703 | 700 | 703 | 1,100 |
2022/04/01 | 717 | 718 | 708 | 708 | 900 |
2022/03/31 | 706 | 717 | 703 | 717 | 1,100 |
2022/03/30 | 706 | 718 | 705 | 718 | 1,000 |
2022/03/29 | 707 | 720 | 705 | 707 | 2,200 |
2022/03/28 | 696 | 704 | 696 | 704 | 1,300 |
2022/03/25 | 702 | 706 | 693 | 696 | 2,100 |
2022/03/24 | 698 | 705 | 697 | 705 | 1,600 |
2022/03/23 | 705 | 706 | 699 | 699 | 1,200 |
2022/03/22 | 705 | 705 | 700 | 705 | 2,300 |
2022/03/18 | 700 | 704 | 700 | 700 | 700 |
2022/03/17 | 704 | 704 | 690 | 696 | 1,300 |
2022/03/16 | 689 | 696 | 689 | 689 | 4,300 |
2022/03/15 | 674 | 708 | 674 | 689 | 10,900 |
2022/03/14 | 665 | 673 | 665 | 673 | 1,000 |
2022/03/11 | 667 | 667 | 666 | 666 | 800 |
2022/03/10 | 679 | 679 | 667 | 667 | 1,000 |
2022/03/09 | 666 | 675 | 666 | 666 | 9,600 |
2022/03/08 | 667 | 675 | 666 | 666 | 3,500 |
2022/03/07 | 675 | 675 | 660 | 673 | 5,200 |
2022/03/04 | 690 | 690 | 674 | 680 | 2,900 |
2022/03/03 | 693 | 693 | 690 | 692 | 2,000 |
2022/03/02 | 698 | 698 | 690 | 693 | 1,000 |
2022/03/01 | 689 | 698 | 689 | 698 | 800 |
2022/02/28 | 683 | 689 | 683 | 688 | 900 |
2022/02/25 | 685 | 687 | 681 | 683 | 1,800 |
2022/02/24 | 694 | 694 | 685 | 685 | 7,400 |
2022/02/22 | 697 | 697 | 691 | 696 | 300 |
2022/02/21 | 693 | 697 | 692 | 697 | 500 |
2022/02/18 | 702 | 702 | 689 | 700 | 2,600 |
2022/02/17 | 700 | 703 | 696 | 702 | 1,200 |
2022/02/16 | 698 | 699 | 695 | 695 | 1,400 |
2022/02/15 | 693 | 695 | 692 | 695 | 2,400 |
2022/02/14 | 694 | 702 | 692 | 692 | 2,100 |
2022/02/10 | 695 | 697 | 690 | 694 | 8,200 |
2022/02/09 | 707 | 711 | 704 | 709 | 2,400 |
2022/02/08 | 707 | 707 | 699 | 704 | 4,800 |
2022/02/07 | 695 | 707 | 695 | 707 | 9,700 |
2022/02/04 | 694 | 699 | 690 | 699 | 4,500 |
2022/02/03 | 689 | 695 | 688 | 692 | 800 |
2022/02/02 | 693 | 695 | 688 | 695 | 6,500 |
2022/02/01 | 694 | 695 | 688 | 693 | 2,200 |
2022/01/31 | 688 | 693 | 688 | 693 | 1,900 |
2022/01/28 | 673 | 687 | 668 | 687 | 6,000 |
2022/01/27 | 682 | 687 | 669 | 670 | 3,700 |
2022/01/26 | 682 | 691 | 681 | 690 | 16,700 |
2022/01/25 | 678 | 681 | 676 | 681 | 1,400 |
2022/01/24 | 682 | 682 | 676 | 682 | 600 |
2022/01/21 | 690 | 690 | 679 | 682 | 2,700 |
2022/01/20 | 686 | 700 | 684 | 688 | 1,200 |
2022/01/19 | 691 | 699 | 675 | 681 | 16,700 |
2022/01/18 | 700 | 710 | 699 | 705 | 12,300 |
2022/01/17 | 730 | 730 | 718 | 718 | 6,400 |
2022/01/14 | 731 | 739 | 725 | 730 | 3,300 |
2022/01/13 | 738 | 745 | 734 | 734 | 2,300 |
2022/01/12 | 738 | 747 | 733 | 741 | 4,400 |
2022/01/11 | 736 | 752 | 730 | 740 | 3,000 |
2022/01/07 | 728 | 746 | 725 | 732 | 6,700 |
2022/01/06 | 731 | 735 | 729 | 729 | 4,200 |
2022/01/05 | 734 | 739 | 727 | 731 | 3,800 |
2022/01/04 | 745 | 748 | 710 | 733 | 6,600 |