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
2018/12/28 2,091 2,153 2,065 2,137 14,700
2018/12/27 2,129 2,139 2,080 2,106 15,000
2018/12/26 2,000 2,040 1,961 2,026 29,100
2018/12/25 1,961 2,011 1,932 1,938 61,000
2018/12/21 2,194 2,194 2,047 2,129 61,300
2018/12/20 2,255 2,301 2,175 2,209 30,400
2018/12/19 2,300 2,303 2,255 2,284 12,900
2018/12/18 2,368 2,368 2,285 2,285 25,600
2018/12/17 2,442 2,452 2,375 2,395 9,500
2018/12/14 2,569 2,570 2,437 2,442 17,500
2018/12/13 2,475 2,530 2,449 2,529 10,600
2018/12/12 2,354 2,500 2,354 2,468 17,200
2018/12/11 2,417 2,439 2,332 2,339 27,200
2018/12/10 2,559 2,559 2,420 2,423 19,900
2018/12/07 2,599 2,669 2,558 2,585 29,100
2018/12/06 2,587 2,587 2,495 2,570 27,200
2018/12/05 2,456 2,546 2,420 2,500 30,500
2018/12/04 2,534 2,554 2,482 2,533 17,300
2018/12/03 2,550 2,550 2,510 2,534 11,900
2018/11/30 2,526 2,526 2,471 2,520 13,600
2018/11/29 2,570 2,570 2,463 2,526 22,700
2018/11/28 2,450 2,544 2,401 2,529 37,300
2018/11/27 2,280 2,443 2,280 2,400 29,300
2018/11/26 2,285 2,315 2,245 2,252 16,600
2018/11/22 2,240 2,283 2,228 2,268 12,500
2018/11/21 2,282 2,289 2,206 2,227 28,400
2018/11/20 2,324 2,331 2,277 2,284 12,800
2018/11/19 2,310 2,369 2,293 2,323 16,900
2018/11/16 2,336 2,360 2,245 2,294 22,200
2018/11/15 2,336 2,344 2,288 2,338 12,300
2018/11/14 2,418 2,422 2,336 2,355 19,600
2018/11/13 2,399 2,420 2,370 2,419 14,700
2018/11/12 2,464 2,464 2,401 2,424 20,100
2018/11/09 2,450 2,469 2,400 2,462 21,000
2018/11/08 2,420 2,448 2,400 2,445 12,000
2018/11/07 2,385 2,439 2,377 2,385 14,300
2018/11/06 2,410 2,435 2,375 2,385 14,000
2018/11/05 2,408 2,434 2,363 2,426 8,500
2018/11/02 2,411 2,512 2,365 2,408 14,400
2018/11/01 2,451 2,451 2,351 2,418 9,700
2018/10/31 2,387 2,486 2,375 2,456 10,900
2018/10/30 2,250 2,376 2,174 2,375 14,500
2018/10/29 2,330 2,349 2,241 2,250 18,500
2018/10/26 2,473 2,480 2,260 2,336 19,200
2018/10/25 2,520 2,520 2,425 2,461 24,500
2018/10/24 2,600 2,623 2,565 2,565 12,700
2018/10/23 2,659 2,659 2,605 2,615 6,400
2018/10/22 2,660 2,665 2,618 2,665 4,000
2018/10/19 2,689 2,689 2,660 2,672 7,100
2018/10/18 2,720 2,722 2,685 2,689 3,500
2018/10/17 2,697 2,718 2,676 2,716 1,800
2018/10/16 2,671 2,693 2,655 2,660 2,300
2018/10/15 2,765 2,765 2,680 2,684 6,500
2018/10/12 2,641 2,744 2,641 2,732 9,100
2018/10/11 2,696 2,712 2,600 2,651 24,100
2018/10/10 2,725 2,755 2,725 2,744 6,400
2018/10/09 2,731 2,731 2,711 2,725 6,700
2018/10/05 2,736 2,769 2,736 2,752 6,200
2018/10/04 2,745 2,792 2,745 2,774 7,300
2018/10/03 2,768 2,768 2,721 2,745 12,300
2018/10/02 2,788 2,791 2,750 2,756 15,900
2018/10/01 2,849 2,870 2,785 2,791 11,500
2018/09/28 2,799 2,829 2,791 2,829 5,500
2018/09/27 2,860 2,870 2,774 2,783 11,000
2018/09/26 2,829 2,871 2,819 2,856 17,400
2018/09/25 2,789 2,823 2,770 2,823 6,100
2018/09/21 2,809 2,823 2,775 2,781 7,700
2018/09/20 2,841 2,885 2,791 2,802 11,800
2018/09/19 2,862 2,910 2,815 2,841 13,600
2018/09/18 2,799 2,890 2,773 2,857 21,900
2018/09/14 2,746 2,827 2,740 2,799 16,400
2018/09/13 2,660 2,767 2,658 2,720 12,300
2018/09/12 2,700 2,730 2,660 2,664 7,100
2018/09/11 2,721 2,738 2,680 2,700 13,400
2018/09/10 2,653 2,718 2,649 2,718 6,700
2018/09/07 2,651 2,652 2,606 2,652 10,700
2018/09/06 2,701 2,713 2,660 2,671 7,300
2018/09/05 2,740 2,759 2,700 2,701 11,000
2018/09/04 2,780 2,798 2,724 2,743 13,000
2018/09/03 2,836 2,836 2,757 2,808 15,200
2018/08/31 2,726 2,880 2,718 2,861 28,100
2018/08/30 2,723 2,726 2,680 2,726 19,800
2018/08/29 2,780 2,780 2,721 2,723 21,300
2018/08/28 2,830 2,830 2,753 2,778 29,100
2018/08/27 2,745 2,810 2,744 2,780 14,500
2018/08/24 2,720 2,728 2,689 2,723 24,700
2018/08/23 2,589 2,762 2,589 2,753 37,000
2018/08/22 2,580 2,587 2,550 2,558 30,600
2018/08/21 2,550 2,576 2,514 2,540 25,300
2018/08/20 2,662 2,665 2,546 2,550 34,000
2018/08/17 2,693 2,714 2,650 2,662 21,100
2018/08/16 2,770 2,770 2,690 2,693 29,200
2018/08/15 2,855 2,856 2,751 2,770 32,600
2018/08/14 2,869 2,886 2,854 2,874 12,500
2018/08/13 2,935 2,945 2,857 2,869 17,700
2018/08/10 2,934 2,945 2,915 2,917 7,100
2018/08/09 2,970 2,970 2,915 2,934 17,300
2018/08/08 2,960 2,975 2,949 2,960 32,700
2018/08/07 2,985 3,005 2,940 2,955 22,600
2018/08/06 3,065 3,065 2,930 3,000 21,300
2018/08/03 3,190 3,190 3,005 3,040 32,300
2018/08/02 3,225 3,225 3,120 3,120 14,700
2018/08/01 3,160 3,160 3,130 3,155 4,200
2018/07/31 3,125 3,155 3,105 3,120 6,600
2018/07/30 3,225 3,225 3,120 3,125 11,000
2018/07/27 3,155 3,245 3,150 3,220 10,200
2018/07/26 3,195 3,195 3,125 3,145 6,000
2018/07/25 3,200 3,205 3,150 3,155 8,200
2018/07/24 3,150 3,225 3,150 3,215 5,000
2018/07/23 3,195 3,230 3,125 3,160 21,500
2018/07/20 3,180 3,265 3,180 3,265 13,600
2018/07/19 3,205 3,245 3,160 3,180 9,000
2018/07/18 3,070 3,240 3,060 3,235 18,800
2018/07/17 3,080 3,100 3,040 3,080 6,100
2018/07/13 3,040 3,055 3,030 3,050 12,300
2018/07/12 3,010 3,070 3,010 3,035 13,200
2018/07/11 3,065 3,065 3,005 3,015 9,800
2018/07/10 3,070 3,110 3,060 3,065 5,900
2018/07/09 3,075 3,080 3,050 3,060 8,100
2018/07/06 3,100 3,110 3,030 3,070 14,800
2018/07/05 3,080 3,145 3,035 3,055 12,100
2018/07/04 3,070 3,105 3,055 3,080 9,100
2018/07/03 3,125 3,175 3,045 3,070 12,300
2018/07/02 3,180 3,260 3,125 3,130 15,700
2018/06/29 3,145 3,215 3,135 3,180 8,800
2018/06/28 3,230 3,230 3,120 3,150 9,100
2018/06/27 3,120 3,260 3,100 3,230 11,000
2018/06/26 3,100 3,185 3,030 3,165 24,600
2018/06/25 3,270 3,275 3,150 3,150 12,000
2018/06/22 3,235 3,250 3,170 3,200 12,300
2018/06/21 3,215 3,265 3,215 3,250 5,800
2018/06/20 3,190 3,250 3,110 3,245 15,600
2018/06/19 3,335 3,335 3,185 3,235 22,500
2018/06/18 3,400 3,420 3,265 3,335 17,000
2018/06/15 3,450 3,455 3,325 3,380 17,100
2018/06/14 3,475 3,525 3,450 3,455 34,200
2018/06/13 3,395 3,475 3,395 3,455 13,500
2018/06/12 3,445 3,480 3,385 3,415 24,800
2018/06/11 3,290 3,435 3,280 3,430 32,200
2018/06/08 3,295 3,350 3,275 3,290 18,500
2018/06/07 3,215 3,295 3,215 3,280 6,900
2018/06/06 3,305 3,305 3,205 3,210 12,300
2018/06/05 3,340 3,345 3,285 3,295 9,900
2018/06/04 3,370 3,370 3,305 3,315 7,400
2018/06/01 3,390 3,390 3,260 3,300 15,200
2018/05/31 3,365 3,420 3,330 3,355 10,200
2018/05/30 3,280 3,330 3,245 3,320 13,300
2018/05/29 3,405 3,405 3,300 3,325 7,800
2018/05/28 3,350 3,440 3,350 3,405 7,900
2018/05/25 3,300 3,385 3,280 3,345 10,200
2018/05/24 3,440 3,455 3,310 3,330 19,800
2018/05/23 3,435 3,545 3,415 3,440 24,800
2018/05/22 3,520 3,530 3,430 3,465 20,600
2018/05/21 3,400 3,550 3,370 3,470 53,100
2018/05/18 3,155 3,395 3,145 3,350 56,200
2018/05/17 3,185 3,230 3,115 3,145 17,000
2018/05/16 3,210 3,210 3,135 3,175 11,100
2018/05/15 3,100 3,215 3,100 3,190 21,800
2018/05/14 3,140 3,140 3,065 3,115 17,100
2018/05/11 3,080 3,220 3,030 3,105 75,600
2018/05/10 3,110 3,320 3,110 3,290 43,300
2018/05/09 3,170 3,170 3,080 3,105 9,800
2018/05/08 3,160 3,180 3,110 3,140 11,400
2018/05/07 3,250 3,250 3,165 3,190 16,400
2018/05/02 3,025 3,190 3,025 3,165 21,200
2018/05/01 3,065 3,065 2,980 3,020 33,500
2018/04/27 3,095 3,140 3,075 3,105 14,700
2018/04/26 3,155 3,160 3,075 3,105 18,200
2018/04/25 3,200 3,240 3,155 3,155 27,400
2018/04/24 3,265 3,265 3,180 3,205 25,700
2018/04/23 3,225 3,255 3,155 3,195 12,700
2018/04/20 3,180 3,235 3,150 3,165 20,200
2018/04/19 3,230 3,230 3,130 3,160 22,400
2018/04/18 3,165 3,265 3,110 3,230 24,300
2018/04/17 3,345 3,350 3,150 3,190 41,000
2018/04/16 3,635 3,665 3,285 3,360 65,400
2018/04/13 3,615 3,745 3,615 3,650 19,000
2018/04/12 3,585 3,715 3,570 3,610 27,200
2018/04/11 3,695 3,730 3,500 3,540 42,400
2018/04/10 3,480 3,780 3,475 3,710 57,900
2018/04/09 3,695 3,695 3,430 3,480 59,900
2018/04/06 3,830 3,870 3,630 3,730 69,300
2018/04/05 3,740 3,875 3,570 3,780 126,400
2018/04/04 3,495 3,750 3,450 3,625 122,400
2018/04/03 3,490 3,620 3,340 3,450 112,400
2018/04/02 3,065 3,685 3,065 3,490 172,500
2018/03/30 3,065 3,125 3,020 3,065 19,900
2018/03/29 3,055 3,095 3,000 3,050 25,000
2018/03/28 2,851 3,065 2,851 3,050 42,400
2018/03/27 2,871 2,940 2,871 2,881 11,500
2018/03/26 2,805 2,849 2,714 2,849 16,000
2018/03/23 2,859 2,920 2,850 2,850 17,100
2018/03/22 2,955 2,959 2,907 2,959 7,900
2018/03/20 2,845 2,985 2,810 2,975 20,500
2018/03/19 2,950 2,950 2,805 2,868 16,100
2018/03/16 3,000 3,000 2,952 2,958 13,500
2018/03/15 3,020 3,030 2,983 3,005 12,900
2018/03/14 3,015 3,080 3,015 3,065 11,500
2018/03/13 3,135 3,135 2,894 3,040 32,800
2018/03/12 3,145 3,185 3,070 3,140 42,700
2018/03/09 3,010 3,060 2,979 3,030 49,800
2018/03/08 2,849 2,993 2,849 2,959 55,800
2018/03/07 2,755 2,849 2,701 2,809 21,200
2018/03/06 2,695 2,785 2,670 2,757 21,600
2018/03/05 2,700 2,700 2,601 2,620 18,100
2018/03/02 2,656 2,730 2,650 2,703 17,300
2018/03/01 2,734 2,741 2,702 2,738 21,500
2018/02/28 2,702 2,753 2,702 2,743 6,800
2018/02/27 2,790 2,790 2,735 2,736 13,600
2018/02/26 2,831 2,840 2,695 2,785 33,400
2018/02/23 2,570 2,825 2,570 2,799 73,800
2018/02/22 2,570 2,589 2,545 2,570 20,400
2018/02/21 2,570 2,625 2,565 2,600 24,600
2018/02/20 2,650 2,650 2,560 2,567 54,900
2018/02/19 2,644 2,650 2,562 2,650 36,700
2018/02/16 2,514 2,617 2,513 2,595 26,700
2018/02/15 2,461 2,538 2,459 2,512 48,100
2018/02/14 2,601 2,630 2,430 2,482 60,400
2018/02/13 2,762 2,801 2,600 2,600 70,100
2018/02/09 2,635 2,798 2,567 2,715 104,300
2018/02/08 2,880 3,020 2,880 3,005 27,200
2018/02/07 3,130 3,145 2,858 2,905 44,800
2018/02/06 3,000 3,030 2,800 2,956 93,400
2018/02/05 3,145 3,210 3,100 3,195 37,000
2018/02/02 3,310 3,315 3,200 3,260 51,600
2018/02/01 3,345 3,430 3,210 3,345 126,200
2018/01/31 3,210 3,430 3,155 3,390 200,900
2018/01/30 3,035 3,070 2,940 3,010 25,800
2018/01/29 3,100 3,150 3,015 3,030 27,900
2018/01/26 3,105 3,190 3,090 3,100 21,500
2018/01/25 3,090 3,160 3,075 3,090 23,900
2018/01/24 3,165 3,230 3,100 3,120 74,100
2018/01/23 3,075 3,230 3,035 3,060 124,400
2018/01/22 2,960 3,050 2,951 3,050 45,800
2018/01/19 2,878 2,939 2,843 2,918 29,400
2018/01/18 2,962 2,962 2,846 2,895 42,700
2018/01/17 2,987 3,000 2,905 2,931 32,300
2018/01/16 3,020 3,045 2,985 3,010 18,700
2018/01/15 3,090 3,090 2,980 3,020 40,800
2018/01/12 2,974 3,085 2,952 3,055 74,000
2018/01/11 2,910 2,971 2,898 2,951 21,800
2018/01/10 2,873 2,979 2,860 2,960 36,100
2018/01/09 2,872 2,969 2,815 2,890 44,800
2018/01/05 2,916 2,954 2,870 2,880 25,700
2018/01/04 2,995 2,995 2,905 2,914 51,100

このページの先頭へ