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
2026/06/10 1,079 1,095 1,079 1,095 1,700
2026/06/09 1,076 1,083 1,076 1,079 2,000
2026/06/08 1,075 1,080 1,074 1,076 4,800
2026/06/05 1,068 1,075 1,068 1,075 2,300
2026/06/04 1,047 1,068 1,047 1,068 4,700
2026/06/03 1,055 1,077 1,055 1,056 3,600
2026/06/02 1,102 1,102 1,050 1,055 7,900
2026/06/01 1,114 1,130 1,112 1,119 4,700
2026/05/29 1,130 1,150 1,114 1,114 1,900
2026/05/28 1,125 1,140 1,114 1,129 4,900
2026/05/27 1,121 1,131 1,121 1,129 5,500
2026/05/26 1,126 1,129 1,120 1,129 4,100
2026/05/25 1,121 1,135 1,121 1,126 5,000
2026/05/22 1,106 1,113 1,091 1,091 5,500
2026/05/21 1,118 1,118 1,100 1,106 9,400
2026/05/20 1,151 1,155 1,071 1,109 16,400
2026/05/19 1,154 1,167 1,151 1,151 3,600
2026/05/18 1,100 1,196 1,091 1,156 43,800
2026/05/15 1,346 1,359 1,346 1,355 3,200
2026/05/14 1,345 1,358 1,345 1,345 1,500
2026/05/13 1,350 1,350 1,350 1,350 100
2026/05/12 1,342 1,361 1,342 1,350 2,800
2026/05/11 1,360 1,360 1,342 1,354 1,800
2026/05/08 1,344 1,344 1,341 1,341 1,900
2026/05/07 1,355 1,361 1,348 1,350 5,900
2026/05/01 1,352 1,357 1,339 1,357 3,200
2026/04/30 1,339 1,355 1,339 1,352 1,500
2026/04/28 1,336 1,336 1,336 1,336 300
2026/04/27 1,330 1,365 1,330 1,361 2,600
2026/04/24 1,346 1,354 1,346 1,347 2,700
2026/04/23 1,341 1,349 1,341 1,349 500
2026/04/22 1,351 1,352 1,350 1,352 2,300
2026/04/21 1,353 1,366 1,348 1,348 4,000
2026/04/20 1,353 1,363 1,353 1,357 1,800
2026/04/17 1,357 1,357 1,354 1,354 1,300
2026/04/16 1,367 1,371 1,364 1,371 3,300
2026/04/15 1,354 1,365 1,354 1,365 1,500
2026/04/14 1,355 1,376 1,350 1,353 5,200
2026/04/13 1,353 1,354 1,353 1,354 1,500
2026/04/10 1,368 1,369 1,352 1,352 3,500
2026/04/09 1,356 1,368 1,356 1,368 900
2026/04/08 1,369 1,378 1,349 1,366 1,900
2026/04/07 1,355 1,375 1,355 1,369 3,500
2026/04/06 1,365 1,365 1,351 1,355 1,100
2026/04/03 1,349 1,388 1,349 1,373 8,100
2026/03/27 1,351 1,365 1,343 1,345 18,300
2026/03/26 1,380 1,380 1,348 1,351 4,900
2026/03/25 1,349 1,367 1,348 1,367 7,200
2026/03/24 1,349 1,357 1,338 1,346 13,100
2026/03/23 1,344 1,356 1,340 1,340 57,600
2026/03/19 1,324 1,355 1,324 1,348 9,400
2026/03/18 1,350 1,353 1,346 1,353 11,300
2026/03/17 1,349 1,351 1,341 1,347 10,000
2026/03/16 1,350 1,353 1,320 1,350 10,500
2026/03/13 1,323 1,351 1,323 1,350 6,100
2026/03/12 1,352 1,353 1,350 1,350 1,500
2026/03/11 1,377 1,378 1,356 1,362 3,400
2026/03/10 1,355 1,377 1,343 1,377 3,700
2026/03/09 1,333 1,343 1,322 1,335 14,400
2026/03/06 1,357 1,364 1,357 1,360 6,500
2026/03/05 1,347 1,384 1,347 1,373 3,300
2026/03/04 1,356 1,386 1,340 1,340 16,100
2026/03/03 1,377 1,390 1,374 1,378 4,600
2026/03/02 1,377 1,413 1,360 1,391 22,700
2026/02/27 1,354 1,357 1,350 1,351 2,400
2026/02/26 1,361 1,361 1,352 1,354 1,500
2026/02/25 1,331 1,351 1,331 1,351 6,400
2026/02/24 1,336 1,359 1,331 1,331 8,000
2026/02/20 1,342 1,355 1,341 1,341 8,100
2026/02/19 1,353 1,356 1,340 1,342 11,600
2026/02/18 1,355 1,364 1,341 1,341 13,800
2026/02/17 1,351 1,361 1,322 1,355 8,200
2026/02/16 1,328 1,364 1,322 1,351 25,100
2026/02/13 1,291 1,328 1,291 1,328 5,500
2026/02/12 1,330 1,330 1,298 1,311 13,100
2026/02/10 1,315 1,349 1,308 1,330 24,200
2026/02/09 1,270 1,311 1,268 1,311 53,400
2026/02/06 1,308 1,314 1,248 1,281 160,000
2026/02/05 1,458 1,468 1,447 1,458 6,100
2026/02/04 1,472 1,472 1,447 1,458 4,300
2026/02/03 1,465 1,465 1,445 1,461 2,700
2026/02/02 1,455 1,460 1,440 1,460 9,300
2026/01/30 1,460 1,460 1,447 1,447 5,600
2026/01/29 1,465 1,465 1,448 1,457 6,400
2026/01/28 1,464 1,469 1,450 1,461 14,100
2026/01/27 1,445 1,463 1,425 1,463 13,300
2026/01/26 1,417 1,442 1,417 1,440 16,800
2026/01/23 1,428 1,436 1,422 1,430 9,600
2026/01/22 1,426 1,428 1,419 1,428 2,500
2026/01/21 1,414 1,425 1,413 1,417 8,100
2026/01/20 1,419 1,422 1,416 1,416 5,200
2026/01/19 1,428 1,430 1,419 1,428 6,100
2026/01/16 1,426 1,426 1,417 1,424 6,900
2026/01/15 1,421 1,425 1,421 1,424 5,600
2026/01/14 1,424 1,426 1,418 1,421 7,700
2026/01/13 1,425 1,430 1,418 1,418 21,200
2026/01/09 1,413 1,420 1,413 1,419 3,800
2026/01/08 1,416 1,424 1,414 1,414 7,800
2026/01/07 1,418 1,420 1,414 1,414 5,500
2026/01/06 1,422 1,425 1,415 1,418 5,700
2026/01/05 1,427 1,427 1,410 1,422 6,000

このページの先頭へ