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 |
---|---|---|---|---|---|
2023/12/29 | 1,099 | 1,099 | 1,076 | 1,076 | 2,100 |
2023/12/28 | 1,080 | 1,099 | 1,080 | 1,084 | 1,000 |
2023/12/27 | 1,083 | 1,089 | 1,076 | 1,080 | 2,100 |
2023/12/26 | 1,105 | 1,105 | 1,058 | 1,100 | 2,800 |
2023/12/25 | 1,119 | 1,120 | 1,080 | 1,118 | 3,100 |
2023/12/22 | 1,118 | 1,119 | 1,118 | 1,119 | 300 |
2023/12/21 | 1,118 | 1,118 | 1,118 | 1,118 | 200 |
2023/12/20 | 1,130 | 1,130 | 1,115 | 1,130 | 2,600 |
2023/12/19 | 1,111 | 1,130 | 1,111 | 1,120 | 600 |
2023/12/18 | 1,101 | 1,131 | 1,101 | 1,123 | 2,800 |
2023/12/15 | 1,115 | 1,120 | 1,097 | 1,101 | 4,900 |
2023/12/14 | 1,117 | 1,117 | 1,101 | 1,115 | 2,100 |
2023/12/13 | 1,122 | 1,130 | 1,112 | 1,118 | 2,000 |
2023/12/12 | 1,148 | 1,148 | 1,122 | 1,132 | 3,300 |
2023/12/11 | 1,108 | 1,148 | 1,088 | 1,148 | 5,400 |
2023/12/08 | 1,090 | 1,108 | 1,063 | 1,108 | 2,900 |
2023/12/07 | 1,099 | 1,100 | 1,090 | 1,100 | 2,700 |
2023/12/06 | 1,100 | 1,109 | 1,084 | 1,109 | 5,000 |
2023/12/05 | 1,101 | 1,108 | 1,067 | 1,108 | 6,800 |
2023/12/04 | 1,076 | 1,109 | 1,076 | 1,095 | 3,600 |
2023/12/01 | 1,073 | 1,094 | 1,070 | 1,094 | 3,600 |
2023/11/30 | 1,080 | 1,082 | 1,073 | 1,073 | 800 |
2023/11/29 | 1,090 | 1,095 | 1,061 | 1,073 | 3,400 |
2023/11/28 | 1,037 | 1,090 | 1,036 | 1,090 | 10,300 |
2023/11/27 | 1,017 | 1,027 | 1,013 | 1,027 | 2,900 |
2023/11/24 | 1,020 | 1,021 | 1,016 | 1,017 | 1,600 |
2023/11/22 | 1,003 | 1,005 | 995 | 1,003 | 2,200 |
2023/11/21 | 1,000 | 1,003 | 991 | 1,003 | 1,200 |
2023/11/20 | 998 | 1,005 | 998 | 1,005 | 800 |
2023/11/17 | 998 | 1,000 | 990 | 998 | 1,400 |
2023/11/16 | 990 | 1,004 | 990 | 1,000 | 2,600 |
2023/11/15 | 986 | 989 | 961 | 989 | 7,400 |
2023/11/14 | 1,012 | 1,012 | 986 | 986 | 3,500 |
2023/11/13 | 1,013 | 1,020 | 1,012 | 1,012 | 2,700 |
2023/11/10 | 1,000 | 1,028 | 1,000 | 1,028 | 10,200 |
2023/11/09 | 956 | 977 | 956 | 976 | 2,000 |
2023/11/08 | 965 | 967 | 956 | 956 | 5,500 |
2023/11/07 | 970 | 970 | 957 | 957 | 600 |
2023/11/06 | 945 | 945 | 944 | 944 | 300 |
2023/11/02 | 944 | 950 | 944 | 945 | 2,200 |
2023/11/01 | 951 | 951 | 941 | 944 | 1,200 |
2023/10/31 | 941 | 941 | 941 | 941 | 100 |
2023/10/30 | 938 | 941 | 938 | 941 | 400 |
2023/10/27 | 935 | 940 | 935 | 938 | 900 |
2023/10/26 | 930 | 935 | 930 | 934 | 900 |
2023/10/25 | 921 | 930 | 921 | 930 | 1,500 |
2023/10/24 | 930 | 930 | 905 | 921 | 5,400 |
2023/10/23 | 942 | 942 | 925 | 926 | 6,100 |
2023/10/20 | 934 | 948 | 934 | 942 | 6,300 |
2023/10/19 | 937 | 945 | 937 | 940 | 1,300 |
2023/10/18 | 938 | 942 | 937 | 937 | 2,700 |
2023/10/17 | 941 | 956 | 941 | 941 | 4,800 |
2023/10/16 | 960 | 965 | 941 | 941 | 6,800 |
2023/10/13 | 961 | 965 | 960 | 960 | 1,300 |
2023/10/12 | 960 | 965 | 958 | 961 | 1,600 |
2023/10/11 | 965 | 965 | 951 | 958 | 3,000 |
2023/10/10 | 965 | 966 | 954 | 965 | 4,200 |
2023/10/06 | 969 | 969 | 959 | 967 | 600 |
2023/10/05 | 977 | 977 | 954 | 967 | 5,100 |
2023/10/04 | 980 | 983 | 947 | 947 | 14,900 |
2023/10/03 | 1,008 | 1,008 | 965 | 989 | 5,000 |
2023/10/02 | 1,016 | 1,016 | 1,007 | 1,008 | 3,000 |
2023/09/28 | 1,019 | 1,019 | 1,015 | 1,015 | 400 |
2023/09/27 | 1,017 | 1,019 | 996 | 1,019 | 2,700 |
2023/09/26 | 1,034 | 1,037 | 1,022 | 1,022 | 2,300 |
2023/09/25 | 1,024 | 1,032 | 1,013 | 1,032 | 3,300 |
2023/09/22 | 1,010 | 1,024 | 1,009 | 1,024 | 2,300 |
2023/09/21 | 1,003 | 1,008 | 1,003 | 1,003 | 600 |
2023/09/20 | 1,024 | 1,025 | 1,005 | 1,012 | 36,300 |
2023/09/19 | 1,010 | 1,020 | 1,006 | 1,020 | 7,000 |
2023/09/15 | 1,023 | 1,026 | 1,009 | 1,010 | 6,700 |
2023/09/14 | 1,018 | 1,023 | 1,018 | 1,023 | 900 |
2023/09/13 | 1,013 | 1,020 | 1,006 | 1,018 | 5,500 |
2023/09/12 | 1,004 | 1,013 | 990 | 1,013 | 5,700 |
2023/09/11 | 1,000 | 1,005 | 998 | 1,005 | 1,800 |
2023/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
2023/09/07 | 996 | 999 | 996 | 999 | 400 |
2023/09/06 | 1,000 | 1,006 | 998 | 998 | 2,700 |
2023/09/05 | 993 | 1,007 | 993 | 1,007 | 2,200 |
2023/09/04 | 987 | 1,010 | 985 | 993 | 4,600 |
2023/09/01 | 993 | 995 | 982 | 995 | 2,100 |
2023/08/31 | 992 | 993 | 988 | 990 | 700 |
2023/08/30 | 1,000 | 1,000 | 992 | 992 | 1,700 |
2023/08/29 | 985 | 993 | 980 | 990 | 2,100 |
2023/08/28 | 980 | 983 | 980 | 983 | 1,500 |
2023/08/25 | 985 | 985 | 980 | 980 | 600 |
2023/08/24 | 984 | 985 | 979 | 985 | 1,800 |
2023/08/23 | 981 | 984 | 980 | 984 | 500 |
2023/08/22 | 977 | 986 | 977 | 981 | 2,100 |
2023/08/21 | 985 | 989 | 980 | 985 | 7,900 |
2023/08/18 | 990 | 995 | 987 | 990 | 1,800 |
2023/08/17 | 990 | 995 | 990 | 995 | 1,300 |
2023/08/16 | 995 | 997 | 991 | 994 | 1,400 |
2023/08/15 | 993 | 996 | 989 | 995 | 4,800 |
2023/08/14 | 994 | 1,024 | 993 | 993 | 7,500 |
2023/08/10 | 970 | 998 | 966 | 993 | 16,300 |
2023/08/09 | 1,000 | 1,002 | 989 | 1,002 | 12,200 |
2023/08/08 | 1,010 | 1,010 | 1,000 | 1,002 | 1,500 |
2023/08/07 | 1,003 | 1,007 | 991 | 1,001 | 2,600 |
2023/08/04 | 996 | 1,004 | 996 | 1,003 | 1,500 |
2023/08/03 | 1,002 | 1,005 | 995 | 996 | 1,400 |
2023/08/02 | 1,018 | 1,018 | 1,002 | 1,002 | 3,000 |
2023/08/01 | 996 | 1,012 | 996 | 1,012 | 3,700 |
2023/07/31 | 995 | 1,004 | 991 | 994 | 7,400 |
2023/07/28 | 1,001 | 1,001 | 975 | 995 | 14,700 |
2023/07/27 | 1,011 | 1,011 | 1,000 | 1,001 | 2,600 |
2023/07/26 | 997 | 1,000 | 992 | 997 | 2,800 |
2023/07/25 | 1,013 | 1,018 | 995 | 996 | 18,200 |
2023/07/24 | 988 | 1,012 | 987 | 1,012 | 11,400 |
2023/07/21 | 971 | 981 | 971 | 973 | 2,900 |
2023/07/20 | 973 | 980 | 973 | 974 | 2,000 |
2023/07/19 | 980 | 985 | 977 | 977 | 5,500 |
2023/07/18 | 975 | 980 | 964 | 972 | 18,300 |
2023/07/14 | 972 | 975 | 969 | 975 | 1,900 |
2023/07/13 | 971 | 975 | 971 | 975 | 800 |
2023/07/12 | 977 | 981 | 970 | 970 | 13,900 |
2023/07/11 | 970 | 979 | 963 | 979 | 7,900 |
2023/07/10 | 957 | 970 | 957 | 968 | 4,000 |
2023/07/07 | 945 | 959 | 945 | 956 | 1,000 |
2023/07/06 | 963 | 968 | 946 | 946 | 10,400 |
2023/07/05 | 969 | 976 | 964 | 964 | 7,600 |
2023/07/04 | 975 | 975 | 966 | 968 | 5,400 |
2023/07/03 | 962 | 985 | 962 | 966 | 8,400 |
2023/06/30 | 941 | 950 | 938 | 950 | 2,100 |
2023/06/29 | 944 | 952 | 935 | 941 | 5,600 |
2023/06/28 | 941 | 942 | 930 | 942 | 3,100 |
2023/06/27 | 927 | 929 | 920 | 920 | 3,400 |
2023/06/26 | 928 | 930 | 927 | 927 | 3,300 |
2023/06/23 | 943 | 943 | 919 | 929 | 4,800 |
2023/06/22 | 958 | 961 | 936 | 936 | 4,000 |
2023/06/21 | 965 | 965 | 956 | 956 | 2,900 |
2023/06/20 | 982 | 984 | 951 | 957 | 9,800 |
2023/06/19 | 940 | 994 | 940 | 975 | 12,300 |
2023/06/16 | 918 | 945 | 910 | 934 | 12,200 |
2023/06/15 | 901 | 909 | 901 | 909 | 2,500 |
2023/06/14 | 917 | 917 | 895 | 901 | 3,100 |
2023/06/13 | 910 | 915 | 910 | 910 | 2,500 |
2023/06/12 | 903 | 920 | 903 | 913 | 3,900 |
2023/06/09 | 911 | 916 | 907 | 916 | 2,900 |
2023/06/08 | 916 | 918 | 913 | 916 | 1,000 |
2023/06/07 | 923 | 925 | 913 | 915 | 4,600 |
2023/06/06 | 922 | 935 | 919 | 922 | 7,400 |
2023/06/05 | 911 | 945 | 909 | 936 | 10,900 |
2023/06/02 | 882 | 924 | 878 | 908 | 18,700 |
2023/06/01 | 883 | 885 | 864 | 880 | 8,700 |
2023/05/31 | 864 | 873 | 861 | 869 | 1,400 |
2023/05/30 | 860 | 864 | 859 | 864 | 1,100 |
2023/05/29 | 875 | 883 | 874 | 874 | 3,000 |
2023/05/26 | 863 | 887 | 863 | 880 | 800 |
2023/05/25 | 857 | 863 | 857 | 863 | 1,200 |
2023/05/24 | 854 | 857 | 853 | 857 | 1,500 |
2023/05/23 | 858 | 871 | 853 | 857 | 2,700 |
2023/05/22 | 852 | 856 | 852 | 852 | 1,900 |
2023/05/19 | 861 | 862 | 853 | 853 | 4,200 |
2023/05/18 | 862 | 870 | 862 | 862 | 3,600 |
2023/05/17 | 874 | 892 | 874 | 876 | 4,500 |
2023/05/16 | 885 | 885 | 860 | 876 | 2,200 |
2023/05/15 | 900 | 900 | 867 | 893 | 14,500 |
2023/05/12 | 855 | 878 | 855 | 870 | 6,300 |
2023/05/11 | 862 | 865 | 848 | 849 | 3,600 |
2023/05/10 | 874 | 874 | 859 | 859 | 2,900 |
2023/05/09 | 855 | 888 | 855 | 874 | 12,900 |
2023/05/08 | 825 | 942 | 823 | 852 | 30,800 |
2023/05/02 | 813 | 818 | 813 | 818 | 700 |
2023/05/01 | 821 | 825 | 813 | 813 | 5,500 |
2023/04/28 | 820 | 820 | 820 | 820 | 1,000 |
2023/04/27 | 812 | 822 | 812 | 822 | 1,300 |
2023/04/26 | 812 | 812 | 808 | 808 | 1,900 |
2023/04/25 | 809 | 818 | 809 | 812 | 2,400 |
2023/04/24 | 813 | 820 | 809 | 809 | 2,000 |
2023/04/21 | 809 | 812 | 809 | 812 | 1,500 |
2023/04/20 | 817 | 817 | 817 | 817 | 900 |
2023/04/19 | 813 | 817 | 813 | 817 | 2,300 |
2023/04/18 | 813 | 815 | 813 | 813 | 1,300 |
2023/04/17 | 813 | 814 | 813 | 813 | 2,300 |
2023/04/14 | 819 | 819 | 808 | 813 | 2,000 |
2023/04/13 | 810 | 820 | 802 | 820 | 2,900 |
2023/04/12 | 817 | 819 | 808 | 812 | 13,200 |
2023/04/11 | 804 | 820 | 804 | 819 | 2,100 |
2023/04/10 | 822 | 822 | 809 | 819 | 5,100 |
2023/04/07 | 814 | 822 | 814 | 822 | 900 |
2023/04/06 | 814 | 814 | 814 | 814 | 700 |
2023/04/05 | 816 | 819 | 816 | 816 | 700 |
2023/04/04 | 812 | 820 | 812 | 820 | 2,600 |
2023/04/03 | 815 | 815 | 812 | 812 | 600 |
2023/03/31 | 812 | 827 | 812 | 812 | 34,500 |
2023/03/30 | 801 | 805 | 801 | 805 | 400 |
2023/03/29 | 811 | 811 | 801 | 801 | 600 |
2023/03/28 | 801 | 811 | 801 | 811 | 1,800 |
2023/03/27 | 801 | 803 | 801 | 801 | 400 |
2023/03/24 | 801 | 801 | 800 | 801 | 1,700 |
2023/03/23 | 800 | 803 | 796 | 803 | 1,300 |
2023/03/22 | 803 | 803 | 799 | 799 | 500 |
2023/03/20 | 797 | 808 | 791 | 803 | 700 |
2023/03/17 | 801 | 805 | 790 | 796 | 2,600 |
2023/03/16 | 790 | 799 | 790 | 790 | 4,200 |
2023/03/15 | 785 | 798 | 785 | 790 | 2,700 |
2023/03/14 | 801 | 801 | 780 | 781 | 4,400 |
2023/03/13 | 811 | 811 | 798 | 804 | 7,800 |
2023/03/10 | 818 | 818 | 803 | 818 | 1,800 |
2023/03/09 | 826 | 827 | 818 | 818 | 2,800 |
2023/03/08 | 820 | 827 | 820 | 823 | 900 |
2023/03/07 | 817 | 826 | 815 | 825 | 1,600 |
2023/03/06 | 833 | 833 | 816 | 816 | 1,300 |
2023/03/03 | 834 | 835 | 815 | 833 | 2,600 |
2023/03/02 | 810 | 849 | 809 | 834 | 10,500 |
2023/03/01 | 799 | 803 | 798 | 799 | 3,200 |
2023/02/28 | 796 | 800 | 790 | 799 | 3,700 |
2023/02/27 | 790 | 798 | 786 | 786 | 3,800 |
2023/02/24 | 789 | 789 | 779 | 782 | 5,100 |
2023/02/22 | 777 | 780 | 777 | 780 | 400 |
2023/02/21 | 781 | 781 | 777 | 778 | 1,700 |
2023/02/20 | 786 | 788 | 777 | 781 | 3,700 |
2023/02/17 | 802 | 802 | 783 | 786 | 8,200 |
2023/02/16 | 798 | 800 | 795 | 800 | 4,300 |
2023/02/15 | 796 | 802 | 795 | 795 | 6,300 |
2023/02/14 | 794 | 795 | 785 | 795 | 2,300 |
2023/02/13 | 780 | 794 | 779 | 794 | 4,100 |
2023/02/10 | 800 | 814 | 771 | 776 | 24,800 |
2023/02/09 | 780 | 783 | 772 | 781 | 3,900 |
2023/02/08 | 794 | 794 | 764 | 776 | 2,000 |
2023/02/07 | 788 | 790 | 774 | 790 | 2,300 |
2023/02/06 | 793 | 793 | 771 | 780 | 3,300 |
2023/02/03 | 765 | 765 | 765 | 765 | 400 |
2023/02/02 | 771 | 774 | 768 | 774 | 300 |
2023/02/01 | 767 | 771 | 767 | 771 | 600 |
2023/01/31 | 777 | 777 | 767 | 767 | 1,000 |
2023/01/30 | 779 | 779 | 777 | 777 | 400 |
2023/01/27 | 779 | 782 | 779 | 779 | 1,000 |
2023/01/26 | 783 | 783 | 779 | 779 | 300 |
2023/01/25 | 777 | 777 | 777 | 777 | 100 |
2023/01/24 | 783 | 783 | 780 | 780 | 600 |
2023/01/23 | 781 | 781 | 780 | 780 | 800 |
2023/01/20 | 780 | 784 | 780 | 781 | 800 |
2023/01/19 | 776 | 776 | 775 | 776 | 400 |
2023/01/18 | 786 | 786 | 774 | 784 | 1,900 |
2023/01/17 | 765 | 765 | 761 | 765 | 2,300 |
2023/01/16 | 760 | 765 | 760 | 761 | 3,800 |
2023/01/13 | 769 | 769 | 755 | 760 | 1,600 |
2023/01/12 | 759 | 764 | 759 | 764 | 400 |
2023/01/11 | 775 | 775 | 745 | 755 | 6,200 |
2023/01/10 | 759 | 770 | 758 | 770 | 2,700 |
2023/01/06 | 755 | 755 | 750 | 755 | 1,000 |
2023/01/05 | 755 | 757 | 744 | 755 | 1,200 |
2023/01/04 | 752 | 752 | 741 | 751 | 800 |