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 |
|---|---|---|---|---|---|
| 2024/12/30 | 808 | 824 | 808 | 816 | 5,500 |
| 2024/12/27 | 816 | 819 | 801 | 807 | 6,500 |
| 2024/12/26 | 802 | 814 | 799 | 814 | 14,500 |
| 2024/12/25 | 803 | 803 | 798 | 802 | 20,800 |
| 2024/12/24 | 793 | 803 | 793 | 803 | 15,900 |
| 2024/12/23 | 791 | 799 | 791 | 796 | 8,800 |
| 2024/12/20 | 797 | 799 | 791 | 799 | 4,000 |
| 2024/12/19 | 791 | 822 | 790 | 796 | 8,300 |
| 2024/12/18 | 793 | 800 | 788 | 791 | 2,400 |
| 2024/12/17 | 800 | 800 | 786 | 794 | 11,000 |
| 2024/12/16 | 796 | 806 | 796 | 800 | 4,600 |
| 2024/12/13 | 800 | 805 | 795 | 796 | 1,800 |
| 2024/12/12 | 797 | 798 | 794 | 795 | 3,700 |
| 2024/12/11 | 792 | 798 | 792 | 796 | 3,300 |
| 2024/12/10 | 802 | 802 | 788 | 792 | 27,500 |
| 2024/12/09 | 790 | 814 | 785 | 802 | 5,300 |
| 2024/12/06 | 788 | 788 | 778 | 780 | 68,800 |
| 2024/12/05 | 797 | 801 | 787 | 790 | 40,600 |
| 2024/12/04 | 807 | 809 | 795 | 804 | 14,000 |
| 2024/12/03 | 822 | 822 | 801 | 805 | 86,300 |
| 2024/12/02 | 830 | 831 | 820 | 820 | 6,900 |
| 2024/11/29 | 837 | 837 | 830 | 830 | 2,600 |
| 2024/11/28 | 840 | 843 | 837 | 843 | 2,200 |
| 2024/11/27 | 839 | 840 | 839 | 840 | 700 |
| 2024/11/26 | 851 | 851 | 837 | 840 | 900 |
| 2024/11/25 | 841 | 851 | 836 | 851 | 17,100 |
| 2024/11/22 | 854 | 854 | 831 | 841 | 4,600 |
| 2024/11/21 | 852 | 853 | 852 | 853 | 400 |
| 2024/11/20 | 865 | 865 | 851 | 852 | 4,100 |
| 2024/11/19 | 844 | 852 | 844 | 850 | 1,100 |
| 2024/11/18 | 826 | 844 | 826 | 844 | 1,400 |
| 2024/11/15 | 822 | 826 | 821 | 826 | 6,200 |
| 2024/11/14 | 826 | 837 | 821 | 821 | 4,300 |
| 2024/11/13 | 834 | 843 | 823 | 824 | 15,200 |
| 2024/11/12 | 857 | 868 | 820 | 833 | 18,600 |
| 2024/11/11 | 855 | 872 | 840 | 872 | 12,400 |
| 2024/11/08 | 849 | 860 | 849 | 850 | 1,200 |
| 2024/11/07 | 841 | 859 | 841 | 849 | 1,000 |
| 2024/11/06 | 844 | 855 | 837 | 841 | 1,100 |
| 2024/11/01 | 846 | 851 | 843 | 845 | 2,400 |
| 2024/10/31 | 855 | 855 | 845 | 846 | 3,400 |
| 2024/10/30 | 846 | 846 | 845 | 845 | 400 |
| 2024/10/29 | 845 | 849 | 845 | 845 | 700 |
| 2024/10/28 | 853 | 863 | 826 | 846 | 6,900 |
| 2024/10/25 | 856 | 856 | 830 | 852 | 4,300 |
| 2024/10/24 | 863 | 869 | 854 | 856 | 2,200 |
| 2024/10/23 | 888 | 888 | 860 | 878 | 7,400 |
| 2024/10/22 | 892 | 892 | 892 | 892 | 100 |
| 2024/10/21 | 896 | 897 | 879 | 893 | 3,000 |
| 2024/10/18 | 885 | 889 | 877 | 889 | 2,400 |
| 2024/10/17 | 885 | 885 | 885 | 885 | 100 |
| 2024/10/16 | 891 | 891 | 885 | 885 | 600 |
| 2024/10/15 | 895 | 897 | 891 | 891 | 4,000 |
| 2024/10/11 | 874 | 894 | 874 | 894 | 1,300 |
| 2024/10/10 | 890 | 890 | 878 | 888 | 2,200 |
| 2024/10/09 | 904 | 904 | 884 | 889 | 3,300 |
| 2024/10/08 | 903 | 903 | 895 | 898 | 1,200 |
| 2024/10/07 | 903 | 920 | 903 | 903 | 17,100 |
| 2024/10/04 | 900 | 900 | 898 | 898 | 300 |
| 2024/10/03 | 900 | 900 | 897 | 897 | 600 |
| 2024/10/02 | 914 | 914 | 900 | 900 | 300 |
| 2024/10/01 | 901 | 901 | 901 | 901 | 300 |
| 2024/09/30 | 903 | 918 | 871 | 901 | 2,900 |
| 2024/09/27 | 918 | 918 | 918 | 918 | 100 |
| 2024/09/26 | 922 | 929 | 915 | 915 | 1,300 |
| 2024/09/25 | 935 | 935 | 922 | 922 | 5,000 |
| 2024/09/24 | 940 | 940 | 935 | 935 | 4,600 |
| 2024/09/20 | 935 | 941 | 935 | 935 | 1,600 |
| 2024/09/19 | 932 | 935 | 930 | 935 | 800 |
| 2024/09/18 | 921 | 930 | 920 | 925 | 3,500 |
| 2024/09/17 | 921 | 938 | 919 | 919 | 2,100 |
| 2024/09/13 | 904 | 919 | 903 | 919 | 500 |
| 2024/09/12 | 890 | 905 | 890 | 894 | 1,600 |
| 2024/09/11 | 910 | 914 | 883 | 883 | 3,200 |
| 2024/09/10 | 890 | 922 | 890 | 906 | 2,000 |
| 2024/09/09 | 886 | 890 | 886 | 890 | 700 |
| 2024/09/05 | 890 | 898 | 883 | 886 | 2,200 |
| 2024/09/04 | 901 | 906 | 890 | 897 | 3,300 |
| 2024/09/03 | 904 | 918 | 903 | 914 | 1,000 |
| 2024/09/02 | 904 | 905 | 904 | 904 | 400 |
| 2024/08/30 | 903 | 904 | 902 | 904 | 2,800 |
| 2024/08/29 | 901 | 903 | 901 | 903 | 200 |
| 2024/08/28 | 901 | 903 | 901 | 902 | 600 |
| 2024/08/27 | 904 | 908 | 895 | 903 | 5,700 |
| 2024/08/26 | 902 | 912 | 900 | 903 | 4,100 |
| 2024/08/23 | 895 | 902 | 882 | 902 | 1,300 |
| 2024/08/22 | 874 | 900 | 874 | 891 | 5,100 |
| 2024/08/21 | 875 | 880 | 874 | 878 | 2,600 |
| 2024/08/20 | 877 | 907 | 857 | 871 | 24,400 |
| 2024/08/19 | 907 | 907 | 877 | 877 | 7,900 |
| 2024/08/16 | 888 | 907 | 888 | 907 | 2,400 |
| 2024/08/15 | 879 | 897 | 879 | 887 | 2,500 |
| 2024/08/14 | 884 | 884 | 875 | 878 | 2,600 |
| 2024/08/13 | 879 | 885 | 861 | 880 | 3,000 |
| 2024/08/09 | 850 | 870 | 850 | 854 | 2,200 |
| 2024/08/08 | 827 | 837 | 827 | 836 | 2,800 |
| 2024/08/07 | 817 | 842 | 817 | 838 | 9,500 |
| 2024/08/06 | 811 | 850 | 800 | 820 | 29,100 |
| 2024/08/05 | 893 | 900 | 826 | 826 | 16,200 |
| 2024/08/02 | 965 | 965 | 915 | 922 | 14,100 |
| 2024/08/01 | 1,024 | 1,024 | 987 | 993 | 3,100 |
| 2024/07/31 | 1,002 | 1,024 | 999 | 1,024 | 800 |
| 2024/07/30 | 1,002 | 1,010 | 1,000 | 1,002 | 1,100 |
| 2024/07/29 | 1,002 | 1,025 | 1,001 | 1,001 | 3,200 |
| 2024/07/26 | 1,003 | 1,005 | 1,002 | 1,002 | 2,500 |
| 2024/07/25 | 1,021 | 1,021 | 996 | 1,003 | 1,800 |
| 2024/07/24 | 996 | 998 | 996 | 998 | 300 |
| 2024/07/23 | 1,001 | 1,009 | 996 | 1,009 | 1,800 |
| 2024/07/22 | 1,017 | 1,027 | 1,001 | 1,010 | 2,100 |
| 2024/07/19 | 1,006 | 1,009 | 1,006 | 1,009 | 700 |
| 2024/07/18 | 1,013 | 1,014 | 1,009 | 1,009 | 1,400 |
| 2024/07/17 | 1,034 | 1,035 | 1,014 | 1,014 | 19,500 |
| 2024/07/16 | 993 | 1,034 | 993 | 1,034 | 7,000 |
| 2024/07/12 | 991 | 995 | 987 | 988 | 4,000 |
| 2024/07/11 | 988 | 997 | 988 | 991 | 400 |
| 2024/07/10 | 987 | 998 | 987 | 987 | 600 |
| 2024/07/09 | 992 | 1,000 | 987 | 987 | 8,600 |
| 2024/07/08 | 999 | 999 | 988 | 992 | 2,500 |
| 2024/07/05 | 985 | 997 | 985 | 991 | 6,500 |
| 2024/07/04 | 982 | 988 | 981 | 987 | 3,700 |
| 2024/07/03 | 982 | 986 | 982 | 982 | 900 |
| 2024/07/02 | 984 | 987 | 981 | 981 | 6,300 |
| 2024/07/01 | 968 | 981 | 966 | 981 | 2,300 |
| 2024/06/28 | 964 | 971 | 957 | 965 | 1,500 |
| 2024/06/27 | 954 | 971 | 954 | 971 | 400 |
| 2024/06/26 | 969 | 969 | 951 | 952 | 3,600 |
| 2024/06/25 | 958 | 965 | 949 | 960 | 2,300 |
| 2024/06/24 | 953 | 959 | 953 | 959 | 1,200 |
| 2024/06/21 | 952 | 953 | 952 | 953 | 700 |
| 2024/06/20 | 952 | 952 | 952 | 952 | 300 |
| 2024/06/19 | 951 | 960 | 951 | 952 | 1,000 |
| 2024/06/18 | 958 | 958 | 940 | 940 | 11,400 |
| 2024/06/17 | 958 | 958 | 958 | 958 | 3,200 |
| 2024/06/14 | 958 | 958 | 958 | 958 | 100 |
| 2024/06/13 | 958 | 964 | 958 | 963 | 600 |
| 2024/06/12 | 956 | 966 | 956 | 958 | 1,600 |
| 2024/06/11 | 950 | 958 | 950 | 956 | 500 |
| 2024/06/10 | 955 | 955 | 941 | 950 | 1,500 |
| 2024/06/07 | 960 | 983 | 954 | 959 | 2,600 |
| 2024/06/06 | 956 | 962 | 956 | 960 | 900 |
| 2024/06/05 | 954 | 963 | 953 | 956 | 2,600 |
| 2024/06/04 | 943 | 959 | 943 | 959 | 2,800 |
| 2024/06/03 | 941 | 943 | 941 | 943 | 300 |
| 2024/05/31 | 931 | 949 | 931 | 941 | 1,600 |
| 2024/05/30 | 927 | 936 | 927 | 931 | 7,900 |
| 2024/05/29 | 955 | 955 | 940 | 950 | 4,700 |
| 2024/05/28 | 942 | 961 | 942 | 955 | 4,700 |
| 2024/05/27 | 958 | 958 | 941 | 942 | 6,700 |
| 2024/05/24 | 990 | 991 | 936 | 958 | 26,200 |
| 2024/05/23 | 995 | 995 | 995 | 995 | 800 |
| 2024/05/22 | 1,004 | 1,004 | 985 | 996 | 6,600 |
| 2024/05/21 | 1,010 | 1,010 | 995 | 1,006 | 3,700 |
| 2024/05/20 | 1,011 | 1,016 | 986 | 1,010 | 39,500 |
| 2024/05/17 | 1,018 | 1,064 | 1,018 | 1,041 | 21,600 |
| 2024/05/16 | 1,006 | 1,016 | 1,002 | 1,016 | 5,300 |
| 2024/05/15 | 1,019 | 1,019 | 986 | 1,005 | 7,200 |
| 2024/05/14 | 1,015 | 1,030 | 1,015 | 1,016 | 2,300 |
| 2024/05/13 | 1,029 | 1,034 | 1,014 | 1,015 | 5,800 |
| 2024/05/10 | 1,025 | 1,030 | 1,017 | 1,030 | 4,000 |
| 2024/05/09 | 1,012 | 1,026 | 1,005 | 1,026 | 7,000 |
| 2024/05/08 | 1,015 | 1,020 | 1,010 | 1,020 | 3,300 |
| 2024/05/07 | 1,022 | 1,028 | 1,020 | 1,020 | 1,700 |
| 2024/05/02 | 1,020 | 1,020 | 1,019 | 1,020 | 500 |
| 2024/05/01 | 1,012 | 1,021 | 1,010 | 1,021 | 1,200 |
| 2024/04/30 | 1,012 | 1,016 | 986 | 1,012 | 2,800 |
| 2024/04/26 | 1,015 | 1,023 | 1,011 | 1,011 | 900 |
| 2024/04/25 | 1,001 | 1,015 | 1,001 | 1,015 | 1,100 |
| 2024/04/24 | 1,001 | 1,014 | 1,001 | 1,007 | 2,400 |
| 2024/04/23 | 996 | 1,001 | 996 | 1,001 | 5,200 |
| 2024/04/22 | 992 | 992 | 992 | 992 | 600 |
| 2024/04/19 | 1,011 | 1,011 | 990 | 990 | 2,800 |
| 2024/04/18 | 1,007 | 1,023 | 1,007 | 1,015 | 4,700 |
| 2024/04/17 | 1,025 | 1,031 | 1,011 | 1,012 | 4,600 |
| 2024/04/16 | 1,033 | 1,035 | 1,014 | 1,029 | 3,300 |
| 2024/04/15 | 1,041 | 1,045 | 1,037 | 1,038 | 8,500 |
| 2024/04/12 | 1,030 | 1,041 | 1,025 | 1,041 | 3,500 |
| 2024/04/11 | 1,016 | 1,030 | 1,016 | 1,030 | 2,500 |
| 2024/04/10 | 1,018 | 1,025 | 1,015 | 1,020 | 1,300 |
| 2024/04/09 | 1,018 | 1,020 | 1,015 | 1,018 | 1,200 |
| 2024/04/08 | 1,000 | 1,019 | 1,000 | 1,019 | 4,700 |
| 2024/04/05 | 997 | 1,012 | 997 | 1,000 | 700 |
| 2024/04/04 | 1,017 | 1,023 | 993 | 993 | 2,900 |
| 2024/04/03 | 1,000 | 1,024 | 1,000 | 1,024 | 4,300 |
| 2024/04/02 | 994 | 1,010 | 991 | 1,007 | 50,300 |
| 2024/04/01 | 982 | 994 | 979 | 990 | 5,400 |
| 2024/03/29 | 988 | 991 | 959 | 990 | 3,800 |
| 2024/03/28 | 994 | 1,000 | 983 | 990 | 10,100 |
| 2024/03/27 | 1,016 | 1,019 | 1,005 | 1,013 | 4,600 |
| 2024/03/26 | 1,017 | 1,021 | 1,010 | 1,015 | 3,500 |
| 2024/03/25 | 1,010 | 1,020 | 1,010 | 1,017 | 1,600 |
| 2024/03/22 | 1,023 | 1,024 | 1,010 | 1,010 | 700 |
| 2024/03/21 | 1,011 | 1,018 | 1,003 | 1,018 | 10,100 |
| 2024/03/19 | 1,021 | 1,021 | 1,006 | 1,010 | 5,600 |
| 2024/03/18 | 1,013 | 1,017 | 1,001 | 1,011 | 5,100 |
| 2024/03/15 | 990 | 1,020 | 990 | 1,001 | 6,200 |
| 2024/03/14 | 978 | 990 | 978 | 990 | 1,700 |
| 2024/03/13 | 988 | 989 | 975 | 978 | 3,100 |
| 2024/03/12 | 967 | 976 | 967 | 975 | 33,800 |
| 2024/03/11 | 986 | 1,004 | 967 | 970 | 6,500 |
| 2024/03/08 | 961 | 988 | 961 | 988 | 7,100 |
| 2024/03/07 | 980 | 981 | 965 | 966 | 7,500 |
| 2024/03/06 | 1,000 | 1,001 | 980 | 980 | 9,300 |
| 2024/03/05 | 999 | 1,004 | 995 | 995 | 2,600 |
| 2024/03/04 | 1,016 | 1,016 | 1,003 | 1,003 | 2,900 |
| 2024/03/01 | 1,022 | 1,022 | 1,000 | 1,016 | 4,200 |
| 2024/02/29 | 1,016 | 1,030 | 1,009 | 1,012 | 3,000 |
| 2024/02/28 | 1,011 | 1,030 | 997 | 1,021 | 15,200 |
| 2024/02/27 | 1,006 | 1,013 | 995 | 1,010 | 13,300 |
| 2024/02/26 | 1,057 | 1,057 | 995 | 1,006 | 17,300 |
| 2024/02/22 | 1,072 | 1,072 | 1,022 | 1,032 | 11,700 |
| 2024/02/21 | 1,087 | 1,087 | 1,041 | 1,066 | 6,500 |
| 2024/02/20 | 1,078 | 1,100 | 1,050 | 1,068 | 36,000 |
| 2024/02/19 | 986 | 1,012 | 986 | 1,002 | 4,400 |
| 2024/02/16 | 999 | 999 | 977 | 980 | 4,500 |
| 2024/02/15 | 1,041 | 1,042 | 984 | 990 | 18,700 |
| 2024/02/14 | 1,059 | 1,078 | 1,024 | 1,041 | 14,400 |
| 2024/02/13 | 1,115 | 1,115 | 1,065 | 1,065 | 11,100 |
| 2024/02/09 | 1,100 | 1,180 | 1,067 | 1,100 | 48,900 |
| 2024/02/08 | 1,281 | 1,281 | 1,220 | 1,221 | 7,200 |
| 2024/02/07 | 1,269 | 1,279 | 1,255 | 1,256 | 6,800 |
| 2024/02/06 | 1,284 | 1,299 | 1,251 | 1,284 | 21,400 |
| 2024/02/05 | 1,206 | 1,291 | 1,206 | 1,281 | 19,700 |
| 2024/02/02 | 1,177 | 1,250 | 1,176 | 1,200 | 10,000 |
| 2024/02/01 | 1,174 | 1,182 | 1,164 | 1,166 | 11,400 |
| 2024/01/31 | 1,163 | 1,174 | 1,159 | 1,174 | 4,100 |
| 2024/01/30 | 1,154 | 1,154 | 1,152 | 1,153 | 1,600 |
| 2024/01/29 | 1,126 | 1,155 | 1,126 | 1,154 | 2,900 |
| 2024/01/26 | 1,140 | 1,144 | 1,123 | 1,124 | 2,300 |
| 2024/01/25 | 1,140 | 1,147 | 1,130 | 1,131 | 3,300 |
| 2024/01/24 | 1,144 | 1,148 | 1,136 | 1,147 | 3,300 |
| 2024/01/23 | 1,160 | 1,170 | 1,147 | 1,147 | 5,700 |
| 2024/01/22 | 1,136 | 1,150 | 1,136 | 1,150 | 2,200 |
| 2024/01/19 | 1,124 | 1,135 | 1,124 | 1,130 | 1,400 |
| 2024/01/18 | 1,148 | 1,148 | 1,120 | 1,123 | 5,400 |
| 2024/01/17 | 1,148 | 1,177 | 1,148 | 1,148 | 4,700 |
| 2024/01/16 | 1,130 | 1,149 | 1,130 | 1,148 | 4,500 |
| 2024/01/15 | 1,112 | 1,130 | 1,112 | 1,130 | 4,000 |
| 2024/01/12 | 1,121 | 1,126 | 1,102 | 1,112 | 2,000 |
| 2024/01/11 | 1,130 | 1,134 | 1,121 | 1,130 | 4,800 |
| 2024/01/10 | 1,101 | 1,130 | 1,101 | 1,130 | 2,200 |
| 2024/01/09 | 1,098 | 1,100 | 1,093 | 1,100 | 700 |
| 2024/01/05 | 1,099 | 1,099 | 1,095 | 1,098 | 400 |
| 2024/01/04 | 1,076 | 1,102 | 1,076 | 1,088 | 1,500 |