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

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
2017/12/29 2,751 2,950 2,751 2,929 79,400
2017/12/28 2,922 2,922 2,758 2,767 79,500
2017/12/27 2,818 2,922 2,800 2,885 96,700
2017/12/26 2,650 2,790 2,647 2,787 56,600
2017/12/25 2,549 2,715 2,544 2,672 65,600
2017/12/22 2,556 2,570 2,502 2,540 21,900
2017/12/21 2,532 2,590 2,529 2,558 37,000
2017/12/20 2,469 2,617 2,469 2,566 57,200
2017/12/19 2,385 2,470 2,378 2,469 38,300
2017/12/18 2,421 2,435 2,300 2,382 23,900
2017/12/15 2,400 2,412 2,361 2,394 26,700
2017/12/14 2,351 2,390 2,340 2,390 19,800
2017/12/13 2,350 2,400 2,322 2,332 31,400
2017/12/12 2,285 2,349 2,256 2,346 25,100
2017/12/11 2,274 2,285 2,251 2,260 14,500
2017/12/08 2,289 2,289 2,250 2,278 15,300
2017/12/07 2,204 2,258 2,204 2,246 11,500
2017/12/06 2,182 2,209 2,171 2,177 7,500
2017/12/05 2,167 2,182 2,123 2,182 13,100
2017/12/04 2,224 2,224 2,183 2,183 12,900
2017/12/01 2,218 2,218 2,190 2,214 9,500
2017/11/30 2,200 2,200 2,179 2,187 5,700
2017/11/29 2,191 2,220 2,178 2,203 10,800
2017/11/28 2,210 2,215 2,172 2,181 13,600
2017/11/27 2,209 2,218 2,203 2,215 6,400
2017/11/24 2,159 2,206 2,157 2,200 9,100
2017/11/22 2,213 2,220 2,188 2,190 6,000
2017/11/21 2,220 2,230 2,180 2,213 11,500
2017/11/20 2,177 2,245 2,170 2,218 15,400
2017/11/17 2,160 2,180 2,157 2,167 5,200
2017/11/16 2,168 2,168 2,130 2,148 5,900
2017/11/15 2,172 2,176 2,114 2,118 15,800
2017/11/14 2,199 2,225 2,167 2,195 9,400
2017/11/13 2,160 2,188 2,160 2,183 7,000
2017/11/10 2,114 2,182 2,114 2,176 10,900
2017/11/09 2,150 2,172 2,116 2,120 21,300
2017/11/08 2,191 2,198 2,143 2,143 17,000
2017/11/07 2,229 2,234 2,200 2,200 7,400
2017/11/06 2,282 2,287 2,202 2,217 13,200
2017/11/02 2,253 2,277 2,247 2,248 16,500
2017/11/01 2,310 2,310 2,255 2,272 17,700
2017/10/31 2,335 2,339 2,311 2,314 17,900
2017/10/30 2,310 2,348 2,298 2,325 25,600
2017/10/27 2,276 2,299 2,261 2,276 11,500
2017/10/26 2,260 2,299 2,257 2,280 14,300
2017/10/25 2,318 2,320 2,272 2,275 17,100
2017/10/24 2,240 2,300 2,233 2,300 18,600
2017/10/23 2,240 2,268 2,240 2,242 9,800
2017/10/20 2,270 2,270 2,230 2,236 11,400
2017/10/19 2,231 2,270 2,228 2,270 20,900
2017/10/18 2,255 2,255 2,231 2,246 6,300
2017/10/17 2,240 2,252 2,200 2,247 13,600
2017/10/16 2,240 2,250 2,228 2,240 7,200
2017/10/13 2,260 2,262 2,236 2,258 9,300
2017/10/12 2,231 2,259 2,231 2,253 9,500
2017/10/11 2,248 2,263 2,232 2,253 16,500
2017/10/10 2,211 2,248 2,211 2,242 10,700
2017/10/06 2,211 2,250 2,211 2,232 13,200
2017/10/05 2,230 2,275 2,206 2,210 77,500
2017/10/04 2,200 2,209 2,167 2,205 12,200
2017/10/03 2,176 2,200 2,150 2,197 19,100
2017/10/02 2,229 2,232 2,140 2,172 19,900
2017/09/29 2,200 2,220 2,190 2,219 21,700
2017/09/28 2,176 2,220 2,151 2,200 13,800
2017/09/27 2,119 2,180 2,119 2,176 15,800
2017/09/26 2,075 2,131 2,071 2,119 9,800
2017/09/25 2,075 2,110 2,075 2,105 6,800
2017/09/22 2,100 2,101 2,050 2,077 12,600
2017/09/21 2,115 2,125 2,100 2,100 12,200
2017/09/20 2,106 2,120 2,095 2,111 7,200
2017/09/19 2,111 2,138 2,108 2,110 7,200
2017/09/15 2,078 2,119 2,073 2,108 3,100
2017/09/14 2,115 2,123 2,071 2,076 10,600
2017/09/13 2,139 2,139 2,112 2,128 5,000
2017/09/12 2,037 2,137 2,037 2,136 19,100
2017/09/11 2,040 2,049 2,030 2,031 5,700
2017/09/08 2,016 2,025 2,001 2,010 10,500
2017/09/07 2,018 2,042 2,018 2,026 7,800
2017/09/06 2,019 2,035 2,000 2,026 13,600
2017/09/05 2,127 2,127 2,043 2,050 16,400
2017/09/04 2,146 2,146 2,091 2,095 17,000
2017/09/01 2,120 2,168 2,120 2,146 9,000
2017/08/31 2,129 2,140 2,120 2,131 11,800
2017/08/30 2,140 2,155 2,128 2,137 7,700
2017/08/29 2,172 2,172 2,136 2,156 2,600
2017/08/28 2,120 2,175 2,120 2,175 8,000
2017/08/25 2,141 2,152 2,134 2,140 4,400
2017/08/24 2,154 2,156 2,105 2,141 3,700
2017/08/23 2,131 2,135 2,120 2,135 2,900
2017/08/22 2,124 2,129 2,110 2,111 3,800
2017/08/21 2,135 2,149 2,101 2,102 15,700
2017/08/18 2,197 2,199 2,134 2,147 25,100
2017/08/17 2,195 2,229 2,183 2,229 14,200
2017/08/16 2,154 2,195 2,154 2,186 7,200
2017/08/15 2,144 2,160 2,121 2,151 8,200
2017/08/14 2,103 2,164 2,100 2,144 11,800
2017/08/10 2,194 2,210 2,130 2,137 17,000
2017/08/09 2,241 2,253 2,182 2,190 16,600
2017/08/08 2,276 2,280 2,240 2,265 19,900
2017/08/07 2,250 2,295 2,230 2,277 28,200
2017/08/04 2,250 2,253 2,205 2,234 72,600
2017/08/03 2,114 2,175 2,100 2,163 29,900
2017/08/02 2,034 2,100 2,034 2,094 12,300
2017/08/01 2,081 2,090 2,025 2,029 25,900
2017/07/31 2,109 2,109 2,060 2,096 14,700
2017/07/28 2,142 2,142 2,110 2,110 18,700
2017/07/27 2,131 2,150 2,131 2,133 7,400
2017/07/26 2,181 2,215 2,128 2,128 22,600
2017/07/25 2,165 2,175 2,150 2,153 9,400
2017/07/24 2,190 2,190 2,170 2,180 6,300
2017/07/21 2,175 2,189 2,166 2,185 7,300
2017/07/20 2,200 2,200 2,165 2,179 10,400
2017/07/19 2,145 2,172 2,125 2,160 14,900
2017/07/18 2,207 2,207 2,141 2,141 34,300
2017/07/14 2,225 2,226 2,201 2,205 7,100
2017/07/13 2,204 2,237 2,204 2,205 16,600
2017/07/12 2,213 2,250 2,201 2,206 21,100
2017/07/11 2,182 2,217 2,181 2,205 19,200
2017/07/10 2,193 2,210 2,173 2,173 18,300
2017/07/07 2,207 2,207 2,180 2,188 8,100
2017/07/06 2,196 2,220 2,179 2,193 13,800
2017/07/05 2,176 2,199 2,150 2,192 25,900
2017/07/04 2,263 2,296 2,195 2,200 33,700
2017/07/03 2,296 2,296 2,252 2,263 18,700
2017/06/30 2,280 2,296 2,245 2,296 19,100
2017/06/29 2,288 2,311 2,288 2,300 8,200
2017/06/28 2,344 2,350 2,274 2,285 25,800
2017/06/27 2,367 2,389 2,350 2,350 12,400
2017/06/26 2,319 2,381 2,316 2,367 23,100
2017/06/23 2,380 2,380 2,314 2,342 36,600
2017/06/22 2,400 2,400 2,352 2,371 22,700
2017/06/21 2,400 2,420 2,381 2,406 24,900
2017/06/20 2,430 2,448 2,376 2,409 65,400
2017/06/19 2,301 2,395 2,295 2,395 75,000
2017/06/16 2,276 2,316 2,243 2,294 35,000
2017/06/15 2,280 2,300 2,242 2,275 33,000
2017/06/14 2,305 2,332 2,290 2,292 31,200
2017/06/13 2,278 2,313 2,253 2,291 23,900
2017/06/12 2,318 2,318 2,230 2,285 47,800
2017/06/09 2,238 2,277 2,210 2,277 64,200
2017/06/08 2,150 2,225 2,142 2,198 41,000
2017/06/07 2,155 2,166 2,111 2,150 27,200
2017/06/06 2,150 2,179 2,142 2,155 24,700
2017/06/05 2,140 2,183 2,140 2,146 17,800
2017/06/02 2,182 2,182 2,122 2,130 21,300
2017/06/01 2,184 2,184 2,136 2,144 22,400
2017/05/31 2,098 2,185 2,098 2,149 29,300
2017/05/30 2,100 2,121 2,095 2,095 22,000
2017/05/29 2,150 2,150 2,122 2,122 13,600
2017/05/26 2,191 2,191 2,146 2,150 23,500
2017/05/25 2,098 2,188 2,098 2,180 38,800
2017/05/24 2,163 2,170 2,092 2,110 73,200
2017/05/23 2,235 2,235 2,140 2,163 47,900
2017/05/22 2,213 2,243 2,198 2,218 24,200
2017/05/19 2,270 2,270 2,210 2,213 31,000
2017/05/18 2,171 2,231 2,171 2,220 32,700
2017/05/17 2,164 2,244 2,155 2,229 47,600
2017/05/16 2,137 2,165 2,135 2,144 46,600
2017/05/15 2,203 2,219 2,103 2,130 123,200
2017/05/12 2,220 2,330 2,201 2,229 189,900
2017/05/11 2,450 2,451 2,355 2,399 101,600
2017/05/10 2,450 2,487 2,420 2,450 170,800
2017/05/09 2,316 2,390 2,299 2,390 124,300
2017/05/08 2,300 2,328 2,280 2,299 50,500
2017/05/02 2,172 2,266 2,172 2,260 38,200
2017/05/01 2,225 2,225 2,155 2,183 39,600
2017/04/28 2,260 2,297 2,201 2,225 54,100
2017/04/27 2,297 2,308 2,263 2,270 67,200
2017/04/26 2,240 2,320 2,240 2,279 114,000
2017/04/25 2,160 2,249 2,160 2,236 47,100
2017/04/24 2,280 2,280 2,111 2,147 74,100
2017/04/21 2,320 2,355 2,250 2,265 82,600
2017/04/20 2,213 2,314 2,203 2,289 142,500
2017/04/19 2,134 2,204 2,121 2,163 64,500
2017/04/18 2,067 2,139 2,056 2,121 72,400
2017/04/17 1,940 2,078 1,925 2,034 38,700
2017/04/14 2,049 2,079 1,975 1,975 53,800
2017/04/13 1,949 2,060 1,859 2,059 55,800
2017/04/12 2,039 2,056 1,950 1,985 129,000
2017/04/11 2,215 2,278 2,120 2,151 128,100
2017/04/10 2,066 2,199 2,064 2,199 99,900
2017/04/07 2,089 2,120 1,951 2,066 110,800
2017/04/06 2,015 2,138 1,958 2,010 160,800
2017/04/05 1,953 2,026 1,900 2,015 116,100
2017/04/04 1,989 1,989 1,800 1,873 62,100
2017/04/03 1,968 2,020 1,950 1,985 32,800
2017/03/31 2,000 2,029 1,960 1,963 73,900
2017/03/30 1,912 1,990 1,912 1,971 77,200
2017/03/29 1,866 1,908 1,823 1,899 50,300
2017/03/28 1,808 1,873 1,808 1,826 25,500
2017/03/27 1,840 1,840 1,806 1,817 26,000
2017/03/24 1,769 1,844 1,730 1,842 40,700
2017/03/23 1,775 1,790 1,752 1,757 11,700
2017/03/22 1,770 1,786 1,752 1,772 19,800
2017/03/21 1,741 1,797 1,724 1,788 24,600
2017/03/17 1,745 1,745 1,704 1,718 7,300
2017/03/16 1,703 1,724 1,701 1,716 17,800
2017/03/15 1,745 1,755 1,700 1,703 35,200
2017/03/14 1,781 1,781 1,735 1,760 20,900
2017/03/13 1,798 1,820 1,781 1,781 22,400
2017/03/10 1,813 1,813 1,780 1,785 12,500
2017/03/09 1,810 1,810 1,795 1,795 10,800
2017/03/08 1,800 1,810 1,791 1,800 8,200
2017/03/07 1,819 1,820 1,807 1,816 5,500
2017/03/06 1,810 1,820 1,804 1,807 8,900
2017/03/03 1,815 1,840 1,801 1,821 13,400
2017/03/02 1,802 1,827 1,802 1,811 9,100
2017/03/01 1,753 1,815 1,753 1,791 11,600
2017/02/28 1,770 1,786 1,752 1,759 13,700
2017/02/27 1,833 1,833 1,696 1,776 24,000
2017/02/24 1,811 1,843 1,811 1,833 9,200
2017/02/23 1,837 1,837 1,809 1,824 10,800
2017/02/22 1,865 1,869 1,835 1,841 7,500
2017/02/21 1,884 1,890 1,849 1,860 23,000
2017/02/20 1,781 1,870 1,780 1,870 39,700
2017/02/17 1,774 1,780 1,752 1,780 3,000
2017/02/16 1,790 1,795 1,768 1,774 9,000
2017/02/15 1,749 1,784 1,741 1,773 13,300
2017/02/14 1,789 1,790 1,723 1,749 13,800
2017/02/13 1,726 1,784 1,700 1,769 16,300
2017/02/10 1,706 1,717 1,691 1,697 16,000
2017/02/09 1,700 1,729 1,700 1,710 16,800
2017/02/08 1,724 1,746 1,684 1,717 47,300
2017/02/07 1,797 1,797 1,739 1,758 26,000
2017/02/06 1,766 1,822 1,750 1,798 69,000
2017/02/03 1,624 1,800 1,617 1,750 204,500
2017/02/02 1,544 1,550 1,536 1,544 8,000
2017/02/01 1,563 1,579 1,544 1,550 8,400
2017/01/31 1,568 1,595 1,555 1,563 8,200
2017/01/30 1,574 1,579 1,570 1,571 3,700
2017/01/27 1,580 1,586 1,571 1,575 8,100
2017/01/26 1,592 1,598 1,582 1,585 10,300
2017/01/25 1,585 1,604 1,580 1,593 7,600
2017/01/24 1,591 1,591 1,579 1,585 6,900
2017/01/23 1,583 1,592 1,571 1,583 4,800
2017/01/20 1,563 1,570 1,550 1,569 4,200
2017/01/19 1,570 1,570 1,552 1,563 3,700
2017/01/18 1,545 1,572 1,545 1,572 5,500
2017/01/17 1,590 1,590 1,551 1,551 8,800
2017/01/16 1,580 1,594 1,575 1,575 5,100
2017/01/13 1,560 1,571 1,551 1,566 9,700
2017/01/12 1,601 1,604 1,566 1,567 15,100
2017/01/11 1,599 1,599 1,580 1,593 6,100
2017/01/10 1,613 1,614 1,580 1,594 13,400
2017/01/06 1,606 1,607 1,580 1,596 13,200
2017/01/05 1,604 1,610 1,596 1,606 10,800
2017/01/04 1,575 1,610 1,574 1,596 19,800

このページの先頭へ