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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,440 | 2,450 | 2,420 | 2,450 | 7,300 |
| 2025/05/30 | 2,413 | 2,442 | 2,413 | 2,440 | 2,900 |
| 2025/05/29 | 2,442 | 2,445 | 2,411 | 2,416 | 8,100 |
| 2025/05/28 | 2,467 | 2,473 | 2,440 | 2,443 | 10,300 |
| 2025/05/27 | 2,460 | 2,483 | 2,450 | 2,467 | 1,400 |
| 2025/05/26 | 2,460 | 2,485 | 2,450 | 2,460 | 11,200 |
| 2025/05/23 | 2,460 | 2,494 | 2,450 | 2,460 | 5,800 |
| 2025/05/22 | 2,452 | 2,483 | 2,452 | 2,460 | 5,100 |
| 2025/05/21 | 2,460 | 2,505 | 2,456 | 2,470 | 11,900 |
| 2025/05/20 | 2,493 | 2,520 | 2,472 | 2,480 | 6,200 |
| 2025/05/19 | 2,434 | 2,493 | 2,430 | 2,493 | 11,100 |
| 2025/05/16 | 2,445 | 2,469 | 2,397 | 2,434 | 41,800 |
| 2025/05/15 | 2,676 | 2,738 | 2,302 | 2,395 | 68,500 |
| 2025/05/14 | 2,635 | 2,666 | 2,635 | 2,666 | 6,300 |
| 2025/05/13 | 2,649 | 2,649 | 2,606 | 2,636 | 3,600 |
| 2025/05/12 | 2,640 | 2,640 | 2,605 | 2,637 | 900 |
| 2025/05/09 | 2,665 | 2,665 | 2,590 | 2,637 | 4,800 |
| 2025/05/08 | 2,676 | 2,690 | 2,675 | 2,684 | 2,200 |
| 2025/05/07 | 2,590 | 2,687 | 2,590 | 2,669 | 10,200 |
| 2025/05/02 | 2,662 | 2,662 | 2,622 | 2,632 | 2,600 |
| 2025/05/01 | 2,678 | 2,679 | 2,653 | 2,679 | 2,400 |
| 2025/04/30 | 2,680 | 2,680 | 2,647 | 2,679 | 2,000 |
| 2025/04/28 | 2,625 | 2,649 | 2,591 | 2,649 | 7,200 |
| 2025/04/25 | 2,643 | 2,643 | 2,600 | 2,625 | 2,400 |
| 2025/04/24 | 2,687 | 2,687 | 2,610 | 2,610 | 2,400 |
| 2025/04/23 | 2,649 | 2,688 | 2,584 | 2,688 | 4,700 |
| 2025/04/22 | 2,696 | 2,696 | 2,661 | 2,681 | 1,300 |
| 2025/04/21 | 2,576 | 2,688 | 2,550 | 2,685 | 3,500 |
| 2025/04/18 | 2,592 | 2,645 | 2,576 | 2,576 | 3,100 |
| 2025/04/17 | 2,529 | 2,570 | 2,529 | 2,570 | 3,100 |
| 2025/04/16 | 2,519 | 2,566 | 2,500 | 2,560 | 2,400 |
| 2025/04/15 | 2,593 | 2,593 | 2,521 | 2,569 | 5,600 |
| 2025/04/14 | 2,616 | 2,616 | 2,566 | 2,586 | 4,300 |
| 2025/04/11 | 2,372 | 2,592 | 2,371 | 2,566 | 4,200 |
| 2025/04/10 | 2,518 | 2,540 | 2,422 | 2,422 | 5,800 |
| 2025/04/09 | 2,347 | 2,379 | 2,282 | 2,368 | 2,300 |
| 2025/04/08 | 2,231 | 2,389 | 2,231 | 2,372 | 4,100 |
| 2025/04/07 | 2,101 | 2,383 | 2,101 | 2,205 | 14,800 |
| 2025/04/04 | 2,565 | 2,593 | 2,408 | 2,474 | 22,900 |
| 2025/04/03 | 2,560 | 2,596 | 2,540 | 2,594 | 7,900 |
| 2025/04/02 | 2,581 | 2,613 | 2,532 | 2,587 | 6,000 |
| 2025/04/01 | 2,580 | 2,610 | 2,512 | 2,601 | 4,400 |
| 2025/03/31 | 2,580 | 2,618 | 2,508 | 2,584 | 5,300 |
| 2025/03/28 | 2,694 | 2,694 | 2,601 | 2,630 | 6,200 |
| 2025/03/27 | 2,704 | 2,704 | 2,663 | 2,698 | 3,700 |
| 2025/03/26 | 2,710 | 2,710 | 2,660 | 2,706 | 4,000 |
| 2025/03/25 | 2,755 | 2,755 | 2,651 | 2,697 | 12,400 |
| 2025/03/24 | 2,749 | 2,750 | 2,724 | 2,747 | 10,500 |
| 2025/03/21 | 2,679 | 2,745 | 2,669 | 2,721 | 20,600 |
| 2025/03/19 | 2,633 | 2,679 | 2,602 | 2,679 | 14,000 |
| 2025/03/18 | 2,623 | 2,633 | 2,603 | 2,627 | 8,200 |
| 2025/03/17 | 2,565 | 2,612 | 2,564 | 2,612 | 14,400 |
| 2025/03/14 | 2,570 | 2,570 | 2,547 | 2,560 | 4,700 |
| 2025/03/13 | 2,563 | 2,573 | 2,557 | 2,570 | 2,900 |
| 2025/03/12 | 2,580 | 2,580 | 2,555 | 2,574 | 6,400 |
| 2025/03/11 | 2,575 | 2,579 | 2,521 | 2,579 | 19,000 |
| 2025/03/10 | 2,453 | 2,499 | 2,429 | 2,499 | 13,900 |
| 2025/03/07 | 2,394 | 2,440 | 2,394 | 2,418 | 1,500 |
| 2025/03/06 | 2,444 | 2,444 | 2,406 | 2,427 | 1,300 |
| 2025/03/05 | 2,446 | 2,446 | 2,440 | 2,440 | 500 |
| 2025/03/04 | 2,417 | 2,446 | 2,404 | 2,446 | 2,500 |
| 2025/03/03 | 2,406 | 2,449 | 2,406 | 2,448 | 3,000 |
| 2025/02/28 | 2,464 | 2,464 | 2,406 | 2,406 | 2,400 |
| 2025/02/27 | 2,481 | 2,481 | 2,440 | 2,464 | 1,900 |
| 2025/02/26 | 2,439 | 2,473 | 2,389 | 2,473 | 3,300 |
| 2025/02/25 | 2,392 | 2,439 | 2,382 | 2,439 | 3,200 |
| 2025/02/21 | 2,351 | 2,438 | 2,351 | 2,430 | 5,500 |
| 2025/02/20 | 2,406 | 2,436 | 2,392 | 2,412 | 3,500 |
| 2025/02/19 | 2,474 | 2,489 | 2,382 | 2,442 | 3,700 |
| 2025/02/18 | 2,515 | 2,515 | 2,423 | 2,474 | 4,500 |
| 2025/02/17 | 2,425 | 2,497 | 2,330 | 2,497 | 18,600 |
| 2025/02/14 | 2,330 | 2,522 | 2,280 | 2,513 | 25,100 |
| 2025/02/13 | 2,323 | 2,349 | 2,270 | 2,323 | 3,800 |
| 2025/02/12 | 2,321 | 2,323 | 2,303 | 2,323 | 1,100 |
| 2025/02/10 | 2,318 | 2,319 | 2,302 | 2,319 | 1,600 |
| 2025/02/07 | 2,322 | 2,322 | 2,300 | 2,318 | 3,700 |
| 2025/02/06 | 2,322 | 2,345 | 2,322 | 2,326 | 2,700 |
| 2025/02/05 | 2,316 | 2,322 | 2,311 | 2,322 | 700 |
| 2025/02/04 | 2,321 | 2,349 | 2,321 | 2,325 | 800 |
| 2025/02/03 | 2,329 | 2,350 | 2,326 | 2,326 | 1,800 |
| 2025/01/31 | 2,325 | 2,350 | 2,324 | 2,346 | 1,000 |
| 2025/01/30 | 2,340 | 2,355 | 2,335 | 2,335 | 1,000 |
| 2025/01/29 | 2,339 | 2,345 | 2,324 | 2,340 | 1,800 |
| 2025/01/28 | 2,340 | 2,340 | 2,337 | 2,339 | 1,300 |
| 2025/01/27 | 2,358 | 2,358 | 2,308 | 2,340 | 2,600 |
| 2025/01/24 | 2,294 | 2,348 | 2,278 | 2,347 | 2,500 |
| 2025/01/23 | 2,245 | 2,299 | 2,240 | 2,294 | 3,600 |
| 2025/01/22 | 2,255 | 2,260 | 2,247 | 2,247 | 2,900 |
| 2025/01/21 | 2,290 | 2,290 | 2,255 | 2,255 | 6,300 |
| 2025/01/20 | 2,302 | 2,305 | 2,265 | 2,290 | 1,600 |
| 2025/01/17 | 2,335 | 2,335 | 2,250 | 2,308 | 3,300 |
| 2025/01/16 | 2,321 | 2,322 | 2,321 | 2,321 | 400 |
| 2025/01/15 | 2,360 | 2,360 | 2,321 | 2,321 | 2,100 |
| 2025/01/14 | 2,365 | 2,369 | 2,349 | 2,360 | 2,400 |
| 2025/01/10 | 2,360 | 2,365 | 2,359 | 2,365 | 700 |
| 2025/01/09 | 2,358 | 2,360 | 2,358 | 2,359 | 1,200 |
| 2025/01/08 | 2,356 | 2,374 | 2,356 | 2,359 | 1,400 |
| 2025/01/07 | 2,353 | 2,374 | 2,353 | 2,371 | 1,500 |
| 2025/01/06 | 2,344 | 2,375 | 2,344 | 2,353 | 2,200 |
| 2024/12/30 | 2,307 | 2,380 | 2,305 | 2,376 | 5,200 |
| 2024/12/27 | 2,330 | 2,340 | 2,304 | 2,330 | 2,300 |
| 2024/12/26 | 2,380 | 2,380 | 2,280 | 2,325 | 6,500 |
| 2024/12/25 | 2,350 | 2,360 | 2,350 | 2,360 | 2,300 |
| 2024/12/24 | 2,378 | 2,380 | 2,270 | 2,330 | 8,500 |
| 2024/12/23 | 2,315 | 2,380 | 2,315 | 2,355 | 13,900 |
| 2024/12/20 | 2,312 | 2,312 | 2,271 | 2,312 | 2,600 |
| 2024/12/19 | 2,287 | 2,312 | 2,287 | 2,310 | 3,200 |
| 2024/12/18 | 2,299 | 2,299 | 2,265 | 2,298 | 3,000 |
| 2024/12/17 | 2,303 | 2,303 | 2,285 | 2,299 | 1,400 |
| 2024/12/16 | 2,298 | 2,320 | 2,292 | 2,306 | 5,000 |
| 2024/12/13 | 2,254 | 2,270 | 2,230 | 2,270 | 6,800 |
| 2024/12/12 | 2,250 | 2,250 | 2,219 | 2,219 | 3,500 |
| 2024/12/11 | 2,220 | 2,232 | 2,220 | 2,232 | 11,700 |
| 2024/12/10 | 2,206 | 2,220 | 2,206 | 2,220 | 2,100 |
| 2024/12/09 | 2,200 | 2,214 | 2,200 | 2,213 | 1,500 |
| 2024/12/06 | 2,202 | 2,212 | 2,200 | 2,200 | 2,100 |
| 2024/12/05 | 2,194 | 2,217 | 2,192 | 2,202 | 2,800 |
| 2024/12/04 | 2,220 | 2,220 | 2,189 | 2,201 | 3,700 |
| 2024/12/03 | 2,204 | 2,221 | 2,204 | 2,221 | 1,500 |
| 2024/12/02 | 2,210 | 2,229 | 2,198 | 2,220 | 3,500 |
| 2024/11/29 | 2,220 | 2,233 | 2,212 | 2,222 | 2,000 |
| 2024/11/28 | 2,213 | 2,236 | 2,213 | 2,236 | 1,100 |
| 2024/11/27 | 2,230 | 2,230 | 2,222 | 2,230 | 5,100 |
| 2024/11/26 | 2,262 | 2,262 | 2,230 | 2,230 | 1,500 |
| 2024/11/25 | 2,243 | 2,265 | 2,215 | 2,239 | 16,000 |
| 2024/11/22 | 2,177 | 2,200 | 2,132 | 2,200 | 10,300 |
| 2024/11/21 | 2,170 | 2,176 | 2,142 | 2,170 | 1,700 |
| 2024/11/20 | 2,150 | 2,175 | 2,145 | 2,170 | 10,100 |
| 2024/11/19 | 2,146 | 2,153 | 2,118 | 2,150 | 6,200 |
| 2024/11/18 | 2,149 | 2,149 | 2,111 | 2,149 | 1,400 |
| 2024/11/15 | 2,146 | 2,150 | 2,139 | 2,150 | 8,100 |
| 2024/11/14 | 2,140 | 2,149 | 2,123 | 2,145 | 2,900 |
| 2024/11/13 | 2,107 | 2,152 | 2,102 | 2,152 | 6,400 |
| 2024/11/12 | 2,131 | 2,157 | 2,130 | 2,157 | 4,100 |
| 2024/11/11 | 2,153 | 2,169 | 2,140 | 2,140 | 12,500 |
| 2024/11/08 | 2,100 | 2,164 | 2,100 | 2,145 | 20,600 |
| 2024/11/07 | 2,015 | 2,022 | 2,005 | 2,022 | 2,800 |
| 2024/11/06 | 2,000 | 2,000 | 1,986 | 1,999 | 1,100 |
| 2024/11/05 | 1,998 | 2,000 | 1,990 | 2,000 | 17,500 |
| 2024/11/01 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
| 2024/10/31 | 1,990 | 1,991 | 1,990 | 1,990 | 700 |
| 2024/10/30 | 1,990 | 1,999 | 1,990 | 1,990 | 700 |
| 2024/10/29 | 1,990 | 1,990 | 1,989 | 1,989 | 300 |
| 2024/10/28 | 1,983 | 1,989 | 1,983 | 1,986 | 600 |
| 2024/10/25 | 1,980 | 1,983 | 1,980 | 1,983 | 600 |
| 2024/10/24 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
| 2024/10/22 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
| 2024/10/21 | 1,980 | 1,981 | 1,980 | 1,981 | 500 |
| 2024/10/18 | 1,971 | 1,975 | 1,971 | 1,975 | 300 |
| 2024/10/17 | 1,980 | 1,980 | 1,966 | 1,966 | 1,500 |
| 2024/10/16 | 1,969 | 2,005 | 1,969 | 1,971 | 2,300 |
| 2024/10/11 | 2,000 | 2,000 | 2,000 | 2,000 | 900 |
| 2024/10/10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,600 |
| 2024/10/09 | 2,020 | 2,020 | 2,000 | 2,000 | 1,000 |
| 2024/10/08 | 2,010 | 2,030 | 2,010 | 2,020 | 7,600 |
| 2024/10/07 | 1,973 | 2,000 | 1,973 | 2,000 | 1,900 |
| 2024/10/04 | 1,970 | 1,979 | 1,970 | 1,970 | 1,500 |
| 2024/10/03 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |