日本動物高度医療センター(6039)の株価時系列情報
日本動物高度医療センター(6039)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,196 | 1,224 | 1,190 | 1,215 | 58,900 |
| 2026/03/26 | 1,226 | 1,239 | 1,185 | 1,196 | 65,200 |
| 2026/03/25 | 1,208 | 1,237 | 1,208 | 1,227 | 39,800 |
| 2026/03/24 | 1,202 | 1,210 | 1,188 | 1,202 | 61,100 |
| 2026/03/23 | 1,215 | 1,215 | 1,166 | 1,173 | 113,600 |
| 2026/03/19 | 1,280 | 1,292 | 1,227 | 1,232 | 108,300 |
| 2026/03/18 | 1,283 | 1,300 | 1,267 | 1,298 | 60,200 |
| 2026/03/17 | 1,310 | 1,310 | 1,260 | 1,262 | 76,600 |
| 2026/03/16 | 1,271 | 1,292 | 1,266 | 1,280 | 67,500 |
| 2026/03/13 | 1,229 | 1,280 | 1,229 | 1,280 | 109,400 |
| 2026/03/12 | 1,351 | 1,351 | 1,280 | 1,281 | 109,000 |
| 2026/03/11 | 1,300 | 1,344 | 1,289 | 1,333 | 119,100 |
| 2026/03/10 | 1,282 | 1,299 | 1,262 | 1,292 | 119,900 |
| 2026/03/09 | 1,270 | 1,271 | 1,211 | 1,253 | 157,700 |
| 2026/03/06 | 1,281 | 1,315 | 1,270 | 1,302 | 96,700 |
| 2026/03/05 | 1,308 | 1,334 | 1,286 | 1,302 | 139,000 |
| 2026/03/04 | 1,302 | 1,319 | 1,229 | 1,262 | 239,500 |
| 2026/03/03 | 1,390 | 1,413 | 1,324 | 1,325 | 172,600 |
| 2026/03/02 | 1,366 | 1,409 | 1,350 | 1,380 | 132,000 |
| 2026/02/27 | 1,370 | 1,416 | 1,370 | 1,396 | 109,400 |
| 2026/02/26 | 1,402 | 1,416 | 1,355 | 1,370 | 179,500 |
| 2026/02/25 | 1,441 | 1,456 | 1,400 | 1,403 | 181,300 |
| 2026/02/24 | 1,460 | 1,460 | 1,411 | 1,443 | 136,500 |
| 2026/02/20 | 1,455 | 1,499 | 1,422 | 1,449 | 232,900 |
| 2026/02/19 | 1,454 | 1,468 | 1,403 | 1,453 | 161,600 |
| 2026/02/18 | 1,378 | 1,469 | 1,378 | 1,434 | 328,800 |
| 2026/02/17 | 1,339 | 1,411 | 1,309 | 1,376 | 644,700 |
| 2026/02/16 | 1,364 | 1,462 | 1,360 | 1,459 | 881,500 |
| 2026/02/13 | 1,320 | 1,337 | 1,300 | 1,304 | 166,700 |
| 2026/02/12 | 1,258 | 1,329 | 1,251 | 1,325 | 240,500 |
| 2026/02/10 | 1,223 | 1,261 | 1,223 | 1,252 | 99,500 |
| 2026/02/09 | 1,222 | 1,238 | 1,190 | 1,235 | 168,700 |
| 2026/02/06 | 1,277 | 1,278 | 1,203 | 1,237 | 111,700 |
| 2026/02/05 | 1,253 | 1,284 | 1,253 | 1,268 | 93,500 |
| 2026/02/04 | 1,228 | 1,242 | 1,213 | 1,241 | 64,300 |
| 2026/02/03 | 1,213 | 1,232 | 1,201 | 1,214 | 79,500 |
| 2026/02/02 | 1,250 | 1,257 | 1,197 | 1,200 | 113,500 |
| 2026/01/30 | 1,212 | 1,260 | 1,208 | 1,248 | 113,200 |
| 2026/01/29 | 1,248 | 1,257 | 1,212 | 1,216 | 147,900 |
| 2026/01/28 | 1,300 | 1,302 | 1,248 | 1,257 | 150,400 |
| 2026/01/27 | 1,326 | 1,345 | 1,295 | 1,305 | 138,200 |
| 2026/01/26 | 1,346 | 1,354 | 1,290 | 1,308 | 178,100 |
| 2026/01/23 | 1,324 | 1,349 | 1,297 | 1,346 | 200,400 |
| 2026/01/22 | 1,291 | 1,301 | 1,261 | 1,300 | 84,800 |
| 2026/01/21 | 1,304 | 1,310 | 1,270 | 1,276 | 132,100 |
| 2026/01/20 | 1,290 | 1,311 | 1,273 | 1,308 | 126,800 |
| 2026/01/19 | 1,277 | 1,284 | 1,257 | 1,270 | 122,400 |
| 2026/01/16 | 1,274 | 1,274 | 1,225 | 1,257 | 149,000 |
| 2026/01/15 | 1,255 | 1,312 | 1,248 | 1,274 | 188,200 |
| 2026/01/14 | 1,226 | 1,251 | 1,222 | 1,244 | 116,500 |
| 2026/01/13 | 1,276 | 1,280 | 1,207 | 1,230 | 175,000 |
| 2026/01/09 | 1,259 | 1,259 | 1,229 | 1,246 | 146,300 |
| 2026/01/08 | 1,179 | 1,250 | 1,179 | 1,229 | 241,200 |
| 2026/01/07 | 1,151 | 1,197 | 1,136 | 1,179 | 106,200 |
| 2026/01/06 | 1,149 | 1,175 | 1,149 | 1,169 | 81,500 |
| 2026/01/05 | 1,180 | 1,199 | 1,142 | 1,149 | 194,800 |
| 2025/12/30 | 1,200 | 1,216 | 1,167 | 1,175 | 247,700 |
| 2025/12/29 | 1,200 | 1,205 | 1,166 | 1,170 | 129,500 |
| 2025/12/26 | 1,198 | 1,208 | 1,177 | 1,197 | 130,900 |
| 2025/12/25 | 1,149 | 1,190 | 1,133 | 1,189 | 116,300 |
| 2025/12/24 | 1,172 | 1,180 | 1,144 | 1,161 | 96,000 |
| 2025/12/23 | 1,187 | 1,200 | 1,166 | 1,175 | 95,200 |
| 2025/12/22 | 1,190 | 1,198 | 1,160 | 1,187 | 125,500 |
| 2025/12/19 | 1,154 | 1,195 | 1,137 | 1,186 | 211,500 |
| 2025/12/18 | 1,128 | 1,155 | 1,101 | 1,132 | 161,100 |
| 2025/12/17 | 1,114 | 1,124 | 1,061 | 1,068 | 126,200 |
| 2025/12/16 | 1,140 | 1,165 | 1,112 | 1,124 | 152,700 |
| 2025/12/15 | 1,051 | 1,168 | 1,035 | 1,140 | 186,400 |
| 2025/12/15 | 1 -> 5.00 分割 | ||||
| 2025/12/12 | 5,300 | 5,380 | 5,270 | 5,350 | 22,300 |
| 2025/12/11 | 5,500 | 5,550 | 5,300 | 5,320 | 26,200 |
| 2025/12/10 | 5,750 | 5,750 | 5,420 | 5,430 | 25,200 |
| 2025/12/09 | 5,600 | 5,720 | 5,550 | 5,650 | 20,000 |
| 2025/12/08 | 5,510 | 5,680 | 5,380 | 5,530 | 33,600 |
| 2025/12/05 | 5,540 | 5,630 | 5,530 | 5,550 | 11,800 |
| 2025/12/04 | 5,580 | 5,610 | 5,450 | 5,540 | 16,300 |
| 2025/12/03 | 5,560 | 5,700 | 5,550 | 5,580 | 25,300 |
| 2025/12/02 | 5,800 | 5,820 | 5,570 | 5,590 | 26,300 |
| 2025/12/01 | 5,900 | 5,930 | 5,700 | 5,700 | 33,700 |
| 2025/11/28 | 6,000 | 6,030 | 5,900 | 5,900 | 24,500 |
| 2025/11/27 | 5,870 | 6,020 | 5,830 | 5,970 | 47,500 |
| 2025/11/26 | 5,830 | 5,840 | 5,750 | 5,800 | 19,100 |
| 2025/11/25 | 5,990 | 5,990 | 5,650 | 5,740 | 53,100 |
| 2025/11/21 | 5,900 | 6,120 | 5,850 | 5,890 | 107,900 |
| 2025/11/20 | 5,400 | 5,980 | 5,400 | 5,940 | 48,300 |
| 2025/11/19 | 5,750 | 5,760 | 5,480 | 5,490 | 60,700 |
| 2025/11/18 | 5,880 | 5,930 | 5,500 | 5,670 | 69,700 |
| 2025/11/17 | 5,570 | 5,820 | 5,210 | 5,780 | 107,400 |
| 2025/11/14 | 5,520 | 5,520 | 5,300 | 5,520 | 160,000 |
| 2025/11/13 | 4,900 | 4,910 | 4,650 | 4,820 | 69,500 |
| 2025/11/12 | 4,690 | 4,830 | 4,660 | 4,830 | 29,400 |
| 2025/11/11 | 4,720 | 4,740 | 4,625 | 4,660 | 18,000 |
| 2025/11/10 | 4,635 | 4,690 | 4,610 | 4,660 | 12,400 |
| 2025/11/07 | 4,575 | 4,600 | 4,520 | 4,565 | 10,500 |
| 2025/11/06 | 4,615 | 4,730 | 4,595 | 4,645 | 7,600 |
| 2025/11/05 | 4,680 | 4,705 | 4,510 | 4,615 | 11,400 |
| 2025/11/04 | 4,810 | 4,810 | 4,670 | 4,710 | 12,400 |
| 2025/10/31 | 4,800 | 4,800 | 4,680 | 4,745 | 13,400 |
| 2025/10/30 | 4,550 | 4,730 | 4,550 | 4,730 | 28,000 |
| 2025/10/29 | 4,795 | 4,795 | 4,535 | 4,535 | 18,700 |
| 2025/10/28 | 4,830 | 4,885 | 4,700 | 4,755 | 15,300 |
| 2025/10/27 | 4,840 | 4,850 | 4,755 | 4,830 | 11,200 |
| 2025/10/24 | 4,830 | 4,850 | 4,715 | 4,795 | 14,200 |
| 2025/10/23 | 4,740 | 4,765 | 4,660 | 4,760 | 8,200 |
| 2025/10/22 | 4,610 | 4,795 | 4,580 | 4,740 | 25,100 |
| 2025/10/21 | 4,590 | 4,690 | 4,520 | 4,565 | 16,500 |
| 2025/10/20 | 4,455 | 4,600 | 4,455 | 4,575 | 21,300 |
| 2025/10/17 | 4,435 | 4,450 | 4,375 | 4,385 | 15,000 |
| 2025/10/16 | 4,550 | 4,575 | 4,440 | 4,480 | 13,800 |
| 2025/10/15 | 4,575 | 4,620 | 4,525 | 4,555 | 10,000 |
| 2025/10/14 | 4,500 | 4,615 | 4,465 | 4,515 | 26,200 |
| 2025/10/10 | 4,595 | 4,635 | 4,555 | 4,570 | 11,800 |
| 2025/10/09 | 4,720 | 4,760 | 4,600 | 4,665 | 13,700 |
| 2025/10/08 | 4,570 | 4,720 | 4,555 | 4,680 | 17,000 |
| 2025/10/07 | 4,645 | 4,645 | 4,390 | 4,570 | 36,200 |
| 2025/10/06 | 4,890 | 4,890 | 4,570 | 4,640 | 34,600 |
| 2025/10/03 | 4,790 | 4,845 | 4,685 | 4,845 | 20,700 |
| 2025/10/02 | 4,695 | 4,800 | 4,665 | 4,760 | 13,400 |
| 2025/10/01 | 4,865 | 4,890 | 4,670 | 4,685 | 25,600 |
| 2025/09/30 | 4,940 | 4,975 | 4,785 | 4,865 | 14,400 |
| 2025/09/29 | 4,950 | 5,020 | 4,875 | 4,940 | 37,000 |
| 2025/09/26 | 4,765 | 4,995 | 4,750 | 4,935 | 21,000 |
| 2025/09/25 | 5,040 | 5,040 | 4,780 | 4,815 | 20,700 |
| 2025/09/24 | 4,975 | 5,060 | 4,885 | 5,040 | 42,200 |
| 2025/09/22 | 4,940 | 4,940 | 4,820 | 4,905 | 19,900 |
| 2025/09/19 | 4,715 | 4,940 | 4,710 | 4,940 | 28,800 |
| 2025/09/18 | 4,645 | 4,720 | 4,605 | 4,710 | 18,800 |
| 2025/09/17 | 4,800 | 4,800 | 4,585 | 4,645 | 30,800 |
| 2025/09/16 | 4,490 | 4,845 | 4,405 | 4,840 | 49,900 |
| 2025/09/12 | 4,700 | 4,770 | 4,515 | 4,520 | 47,800 |
| 2025/09/11 | 4,980 | 4,990 | 4,510 | 4,790 | 70,600 |
| 2025/09/10 | 4,985 | 5,020 | 4,910 | 4,990 | 27,500 |
| 2025/09/09 | 5,070 | 5,240 | 4,930 | 4,985 | 50,700 |
| 2025/09/08 | 5,050 | 5,070 | 4,880 | 5,000 | 53,500 |
| 2025/09/05 | 4,995 | 5,090 | 4,875 | 4,975 | 100,000 |
| 2025/09/04 | 4,720 | 4,945 | 4,610 | 4,930 | 72,800 |
| 2025/09/03 | 4,415 | 4,735 | 4,415 | 4,650 | 82,000 |
| 2025/09/02 | 4,415 | 4,540 | 4,325 | 4,370 | 27,000 |
| 2025/09/01 | 4,340 | 4,420 | 4,295 | 4,390 | 24,600 |
| 2025/08/29 | 4,370 | 4,380 | 4,200 | 4,355 | 18,100 |
| 2025/08/28 | 4,140 | 4,375 | 4,140 | 4,300 | 37,300 |
| 2025/08/27 | 4,150 | 4,460 | 4,065 | 4,110 | 60,900 |
| 2025/08/26 | 3,995 | 4,150 | 3,970 | 4,150 | 25,200 |
| 2025/08/25 | 3,980 | 4,050 | 3,925 | 4,030 | 43,300 |
| 2025/08/22 | 3,935 | 4,100 | 3,855 | 3,920 | 48,600 |
| 2025/08/21 | 4,000 | 4,000 | 3,915 | 3,915 | 23,900 |
| 2025/08/20 | 3,760 | 4,035 | 3,650 | 3,975 | 72,200 |
| 2025/08/19 | 3,995 | 4,065 | 3,700 | 3,760 | 194,700 |
| 2025/08/18 | 3,800 | 4,000 | 3,775 | 4,000 | 364,200 |
| 2025/08/15 | 3,300 | 3,300 | 3,300 | 3,300 | 14,500 |
| 2025/08/14 | 2,720 | 2,800 | 2,712 | 2,800 | 22,300 |
| 2025/08/13 | 2,720 | 2,739 | 2,684 | 2,720 | 6,400 |
| 2025/08/12 | 2,731 | 2,750 | 2,719 | 2,719 | 5,300 |
| 2025/08/08 | 2,740 | 2,742 | 2,705 | 2,741 | 5,100 |
| 2025/08/07 | 2,740 | 2,740 | 2,706 | 2,734 | 1,500 |
| 2025/08/06 | 2,700 | 2,742 | 2,698 | 2,741 | 5,100 |
| 2025/08/05 | 2,737 | 2,739 | 2,700 | 2,737 | 4,300 |
| 2025/08/04 | 2,706 | 2,745 | 2,699 | 2,737 | 3,700 |
| 2025/08/01 | 2,691 | 2,719 | 2,662 | 2,719 | 2,400 |
| 2025/07/31 | 2,700 | 2,720 | 2,696 | 2,708 | 1,800 |
| 2025/07/30 | 2,745 | 2,748 | 2,698 | 2,700 | 2,800 |
| 2025/07/29 | 2,742 | 2,742 | 2,681 | 2,727 | 4,200 |
| 2025/07/28 | 2,718 | 2,741 | 2,709 | 2,726 | 5,400 |
| 2025/07/25 | 2,660 | 2,745 | 2,660 | 2,718 | 18,900 |
| 2025/07/24 | 2,640 | 2,659 | 2,621 | 2,656 | 6,200 |
| 2025/07/23 | 2,633 | 2,649 | 2,633 | 2,640 | 2,000 |
| 2025/07/22 | 2,621 | 2,650 | 2,621 | 2,633 | 3,300 |
| 2025/07/18 | 2,620 | 2,650 | 2,580 | 2,621 | 5,600 |
| 2025/07/17 | 2,602 | 2,626 | 2,602 | 2,620 | 1,100 |
| 2025/07/16 | 2,600 | 2,627 | 2,600 | 2,612 | 5,000 |
| 2025/07/15 | 2,600 | 2,614 | 2,571 | 2,610 | 5,800 |
| 2025/07/14 | 2,596 | 2,610 | 2,554 | 2,605 | 2,700 |
| 2025/07/11 | 2,607 | 2,607 | 2,481 | 2,598 | 5,800 |
| 2025/07/10 | 2,601 | 2,617 | 2,580 | 2,607 | 2,600 |
| 2025/07/09 | 2,570 | 2,620 | 2,570 | 2,618 | 5,100 |
| 2025/07/08 | 2,570 | 2,598 | 2,570 | 2,595 | 6,000 |
| 2025/07/07 | 2,567 | 2,568 | 2,552 | 2,563 | 2,100 |
| 2025/07/04 | 2,540 | 2,570 | 2,529 | 2,552 | 5,000 |
| 2025/07/03 | 2,571 | 2,585 | 2,518 | 2,569 | 7,400 |
| 2025/07/02 | 2,594 | 2,599 | 2,551 | 2,582 | 2,800 |
| 2025/07/01 | 2,609 | 2,628 | 2,555 | 2,575 | 7,400 |
| 2025/06/30 | 2,577 | 2,639 | 2,457 | 2,629 | 7,600 |
| 2025/06/27 | 2,579 | 2,590 | 2,521 | 2,590 | 10,100 |
| 2025/06/26 | 2,500 | 2,594 | 2,482 | 2,594 | 13,500 |
| 2025/06/25 | 2,405 | 2,509 | 2,401 | 2,499 | 11,200 |
| 2025/06/24 | 2,400 | 2,419 | 2,400 | 2,410 | 3,300 |
| 2025/06/23 | 2,391 | 2,417 | 2,391 | 2,395 | 6,200 |
| 2025/06/20 | 2,411 | 2,425 | 2,385 | 2,391 | 7,500 |
| 2025/06/19 | 2,432 | 2,432 | 2,408 | 2,425 | 3,400 |
| 2025/06/18 | 2,439 | 2,463 | 2,416 | 2,432 | 2,400 |
| 2025/06/17 | 2,440 | 2,440 | 2,413 | 2,434 | 3,400 |
| 2025/06/16 | 2,442 | 2,467 | 2,428 | 2,439 | 4,700 |
| 2025/06/13 | 2,470 | 2,470 | 2,449 | 2,449 | 3,900 |
| 2025/06/12 | 2,488 | 2,488 | 2,441 | 2,470 | 3,400 |
| 2025/06/11 | 2,480 | 2,491 | 2,460 | 2,470 | 4,600 |
| 2025/06/10 | 2,485 | 2,497 | 2,471 | 2,480 | 5,300 |
| 2025/06/09 | 2,480 | 2,535 | 2,480 | 2,498 | 2,700 |
| 2025/06/06 | 2,498 | 2,510 | 2,461 | 2,490 | 2,400 |
| 2025/06/05 | 2,508 | 2,539 | 2,483 | 2,497 | 5,300 |
| 2025/06/04 | 2,455 | 2,545 | 2,450 | 2,535 | 11,900 |
| 2025/06/03 | 2,455 | 2,460 | 2,426 | 2,449 | 3,900 |