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 |