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
2019/12/30 2,352 2,352 2,318 2,330 11,200
2019/12/27 2,358 2,368 2,324 2,352 8,600
2019/12/26 2,382 2,382 2,323 2,356 12,100
2019/12/25 2,385 2,412 2,346 2,359 14,200
2019/12/24 2,330 2,382 2,323 2,377 16,100
2019/12/23 2,315 2,332 2,314 2,330 16,600
2019/12/20 2,307 2,320 2,306 2,311 5,700
2019/12/19 2,306 2,319 2,305 2,305 6,100
2019/12/18 2,320 2,320 2,301 2,305 6,300
2019/12/17 2,300 2,319 2,300 2,319 8,200
2019/12/16 2,305 2,308 2,288 2,300 11,400
2019/12/13 2,301 2,314 2,297 2,312 15,300
2019/12/12 2,342 2,342 2,308 2,308 7,100
2019/12/11 2,336 2,338 2,314 2,321 6,000
2019/12/10 2,329 2,346 2,329 2,346 4,300
2019/12/09 2,311 2,330 2,306 2,329 9,100
2019/12/06 2,319 2,321 2,304 2,308 27,100
2019/12/05 2,324 2,341 2,305 2,310 14,400
2019/12/04 2,329 2,340 2,320 2,324 6,100
2019/12/03 2,325 2,360 2,315 2,345 12,000
2019/12/02 2,345 2,367 2,323 2,325 12,100
2019/11/29 2,390 2,390 2,343 2,345 13,400
2019/11/28 2,375 2,385 2,357 2,368 4,400
2019/11/27 2,380 2,394 2,364 2,372 6,700
2019/11/26 2,380 2,400 2,357 2,364 11,800
2019/11/25 2,336 2,373 2,336 2,370 11,500
2019/11/22 2,325 2,339 2,300 2,330 11,000
2019/11/21 2,316 2,337 2,297 2,312 13,300
2019/11/20 2,355 2,355 2,310 2,316 20,300
2019/11/19 2,308 2,368 2,308 2,362 9,600
2019/11/18 2,295 2,348 2,280 2,305 14,200
2019/11/15 2,302 2,315 2,272 2,276 17,000
2019/11/14 2,340 2,340 2,295 2,295 21,000
2019/11/13 2,376 2,376 2,320 2,340 25,200
2019/11/12 2,429 2,429 2,390 2,399 10,500
2019/11/11 2,388 2,432 2,388 2,423 11,700
2019/11/08 2,480 2,481 2,357 2,414 91,300
2019/11/07 2,558 2,578 2,510 2,555 28,500
2019/11/06 2,500 2,522 2,477 2,522 19,600
2019/11/05 2,465 2,500 2,461 2,489 24,800
2019/11/01 2,460 2,460 2,433 2,441 9,000
2019/10/31 2,463 2,475 2,430 2,439 6,400
2019/10/30 2,441 2,455 2,430 2,446 6,300
2019/10/29 2,495 2,497 2,462 2,462 7,500
2019/10/28 2,498 2,498 2,472 2,477 4,200
2019/10/25 2,482 2,487 2,467 2,467 4,500
2019/10/24 2,463 2,519 2,462 2,469 13,100
2019/10/23 2,440 2,480 2,436 2,462 7,700
2019/10/21 2,408 2,444 2,396 2,429 10,600
2019/10/18 2,377 2,417 2,371 2,408 10,400
2019/10/17 2,341 2,370 2,338 2,356 2,500
2019/10/16 2,340 2,348 2,336 2,340 15,400
2019/10/15 2,354 2,358 2,328 2,334 3,900
2019/10/11 2,345 2,355 2,325 2,325 6,300
2019/10/10 2,372 2,372 2,341 2,341 9,200
2019/10/09 2,380 2,383 2,372 2,372 4,700
2019/10/08 2,376 2,411 2,376 2,388 4,900
2019/10/07 2,400 2,411 2,372 2,376 7,300
2019/10/04 2,381 2,400 2,365 2,382 5,000
2019/10/03 2,395 2,396 2,371 2,380 12,300
2019/10/02 2,388 2,416 2,388 2,411 6,000
2019/10/01 2,399 2,408 2,386 2,405 7,800
2019/09/30 2,435 2,438 2,378 2,381 3,800
2019/09/27 2,413 2,421 2,381 2,406 6,000
2019/09/26 2,419 2,447 2,419 2,420 7,500
2019/09/25 2,436 2,454 2,413 2,416 9,500
2019/09/24 2,419 2,447 2,410 2,438 15,600
2019/09/20 2,398 2,410 2,386 2,390 12,400
2019/09/19 2,375 2,393 2,353 2,386 10,100
2019/09/18 2,384 2,390 2,335 2,371 11,800
2019/09/17 2,337 2,360 2,319 2,360 10,300
2019/09/13 2,320 2,320 2,289 2,297 7,300
2019/09/12 2,322 2,337 2,302 2,307 7,600
2019/09/11 2,340 2,345 2,305 2,322 8,100
2019/09/10 2,355 2,355 2,302 2,320 14,100
2019/09/09 2,330 2,367 2,319 2,356 8,200
2019/09/06 2,358 2,365 2,306 2,315 37,900
2019/09/05 2,399 2,415 2,368 2,374 12,400
2019/09/04 2,396 2,398 2,357 2,398 6,900
2019/09/03 2,397 2,422 2,362 2,396 23,400
2019/09/02 2,308 2,373 2,302 2,373 17,600
2019/08/30 2,296 2,347 2,289 2,307 15,400
2019/08/29 2,280 2,298 2,244 2,260 15,100
2019/08/28 2,283 2,315 2,272 2,282 7,300
2019/08/27 2,305 2,330 2,290 2,299 7,300
2019/08/26 2,251 2,290 2,240 2,275 19,200
2019/08/23 2,358 2,358 2,286 2,319 20,500
2019/08/22 2,432 2,443 2,365 2,370 22,200
2019/08/21 2,411 2,448 2,411 2,438 10,000
2019/08/20 2,391 2,428 2,391 2,424 8,900
2019/08/19 2,402 2,431 2,392 2,404 9,200
2019/08/16 2,415 2,461 2,405 2,405 14,800
2019/08/15 2,406 2,439 2,401 2,437 35,800
2019/08/14 2,552 2,607 2,464 2,480 27,100
2019/08/13 2,535 2,622 2,481 2,549 29,100
2019/08/09 2,680 2,680 2,525 2,535 50,000
2019/08/08 2,535 2,710 2,535 2,665 92,300
2019/08/07 2,468 2,538 2,451 2,529 38,100
2019/08/06 2,303 2,468 2,303 2,447 40,500
2019/08/05 2,434 2,435 2,329 2,402 51,300
2019/08/02 2,351 2,445 2,351 2,435 171,000
2019/08/01 2,212 2,260 2,187 2,259 36,200
2019/07/31 2,201 2,216 2,191 2,210 9,200
2019/07/30 2,216 2,217 2,196 2,200 15,100
2019/07/29 2,224 2,231 2,208 2,216 5,900
2019/07/26 2,179 2,230 2,161 2,220 16,600
2019/07/25 2,166 2,180 2,151 2,179 6,500
2019/07/24 2,170 2,171 2,144 2,152 11,000
2019/07/23 2,145 2,167 2,125 2,156 9,600
2019/07/22 2,130 2,147 2,112 2,146 5,800
2019/07/19 2,144 2,147 2,112 2,124 7,700
2019/07/18 2,149 2,149 2,103 2,106 21,400
2019/07/17 2,172 2,172 2,135 2,159 12,200
2019/07/16 2,198 2,198 2,173 2,176 8,900
2019/07/12 2,215 2,215 2,175 2,185 11,200
2019/07/11 2,212 2,212 2,183 2,196 6,500
2019/07/10 2,187 2,205 2,186 2,195 5,500
2019/07/09 2,210 2,215 2,190 2,198 7,200
2019/07/08 2,223 2,223 2,187 2,193 12,900
2019/07/05 2,214 2,214 2,184 2,200 13,500
2019/07/04 2,235 2,235 2,205 2,214 13,700
2019/07/03 2,250 2,264 2,229 2,235 10,600
2019/07/02 2,227 2,269 2,222 2,259 7,400
2019/07/01 2,197 2,240 2,190 2,227 14,300
2019/06/28 2,140 2,172 2,140 2,161 4,200
2019/06/27 2,145 2,145 2,105 2,126 8,100
2019/06/26 2,122 2,151 2,111 2,125 4,800
2019/06/25 2,169 2,184 2,114 2,139 12,800
2019/06/24 2,177 2,205 2,160 2,167 12,600
2019/06/21 2,212 2,217 2,190 2,190 14,800
2019/06/20 2,207 2,232 2,201 2,216 11,000
2019/06/19 2,226 2,233 2,203 2,214 10,600
2019/06/18 2,240 2,243 2,203 2,220 10,900
2019/06/17 2,284 2,284 2,235 2,245 5,900
2019/06/14 2,266 2,266 2,216 2,252 20,400
2019/06/13 2,340 2,340 2,213 2,216 28,700
2019/06/12 2,359 2,407 2,266 2,290 90,800
2019/06/11 2,221 2,370 2,220 2,344 76,200
2019/06/10 2,180 2,236 2,161 2,187 15,100
2019/06/07 2,127 2,169 2,121 2,163 5,800
2019/06/06 2,102 2,164 2,085 2,145 12,700
2019/06/05 2,101 2,129 2,083 2,093 9,600
2019/06/04 2,056 2,080 2,016 2,051 19,800
2019/06/03 2,156 2,159 2,037 2,041 53,100
2019/05/31 2,211 2,234 2,155 2,188 21,900
2019/05/30 2,230 2,230 2,209 2,219 9,300
2019/05/29 2,256 2,256 2,210 2,231 12,400
2019/05/28 2,233 2,283 2,233 2,280 10,800
2019/05/27 2,235 2,253 2,219 2,236 7,300
2019/05/24 2,232 2,253 2,220 2,225 15,600
2019/05/23 2,259 2,259 2,200 2,233 17,400
2019/05/22 2,231 2,279 2,225 2,244 12,000
2019/05/21 2,238 2,240 2,202 2,225 15,100
2019/05/20 2,260 2,305 2,246 2,255 26,800
2019/05/17 2,314 2,315 2,260 2,273 16,700
2019/05/16 2,314 2,328 2,250 2,266 25,300
2019/05/15 2,310 2,361 2,251 2,359 46,800
2019/05/14 2,269 2,355 2,183 2,287 78,400
2019/05/13 2,237 2,430 2,174 2,327 235,900
2019/05/10 2,487 2,487 2,487 2,487 33,300
2019/05/09 2,969 3,010 2,906 2,987 81,400
2019/05/08 2,845 2,979 2,830 2,919 62,400
2019/05/07 2,879 2,883 2,813 2,863 31,600
2019/04/26 2,803 2,846 2,795 2,843 22,500
2019/04/25 2,818 2,829 2,808 2,813 14,200
2019/04/24 2,799 2,830 2,799 2,805 14,000
2019/04/23 2,793 2,794 2,776 2,794 5,400
2019/04/22 2,789 2,807 2,757 2,782 8,900
2019/04/19 2,826 2,826 2,763 2,766 7,100
2019/04/18 2,858 2,860 2,789 2,790 14,500
2019/04/17 2,829 2,860 2,822 2,845 19,800
2019/04/16 2,838 2,840 2,813 2,827 7,900
2019/04/15 2,751 2,846 2,751 2,813 26,000
2019/04/12 2,701 2,730 2,701 2,727 6,700
2019/04/11 2,701 2,720 2,696 2,700 6,500
2019/04/10 2,703 2,707 2,680 2,700 12,300
2019/04/09 2,735 2,735 2,705 2,720 9,000
2019/04/08 2,730 2,737 2,725 2,727 9,300
2019/04/05 2,735 2,740 2,714 2,715 10,900
2019/04/04 2,713 2,742 2,713 2,723 8,700
2019/04/03 2,738 2,763 2,702 2,710 15,500
2019/04/02 2,782 2,787 2,731 2,738 11,200
2019/04/01 2,818 2,839 2,745 2,749 10,400
2019/03/29 2,790 2,825 2,770 2,800 8,800
2019/03/28 2,768 2,780 2,735 2,760 2,900
2019/03/27 2,750 2,833 2,750 2,768 14,400
2019/03/26 2,711 2,759 2,711 2,728 5,500
2019/03/25 2,700 2,719 2,635 2,702 24,000
2019/03/22 2,821 2,821 2,772 2,776 6,600
2019/03/20 2,887 2,887 2,813 2,818 8,600
2019/03/19 2,913 2,915 2,853 2,871 3,900
2019/03/18 2,863 2,888 2,840 2,888 5,300
2019/03/15 2,879 2,879 2,820 2,820 8,400
2019/03/14 2,845 2,845 2,803 2,829 4,100
2019/03/13 2,842 2,848 2,773 2,812 12,200
2019/03/12 2,820 2,866 2,805 2,827 14,400
2019/03/11 2,848 2,856 2,763 2,770 25,000
2019/03/08 2,863 2,880 2,770 2,841 45,100
2019/03/07 3,010 3,010 2,928 2,928 13,600
2019/03/06 3,020 3,020 2,985 2,999 12,800
2019/03/05 3,070 3,070 2,999 3,010 11,900
2019/03/04 3,080 3,080 3,055 3,065 6,500
2019/03/01 3,025 3,105 2,995 3,035 27,300
2019/02/28 3,030 3,060 2,971 2,993 15,300
2019/02/27 3,010 3,030 2,996 3,030 7,800
2019/02/26 3,060 3,060 2,940 3,010 23,300
2019/02/25 3,090 3,120 3,015 3,065 25,100
2019/02/22 3,130 3,130 3,020 3,100 23,500
2019/02/21 2,976 3,115 2,970 3,115 30,000
2019/02/20 2,935 2,962 2,894 2,962 16,400
2019/02/19 2,963 3,105 2,864 2,900 56,200
2019/02/18 2,891 2,995 2,891 2,965 23,200
2019/02/15 2,939 3,125 2,843 2,884 153,200
2019/02/14 2,828 2,940 2,772 2,869 52,000
2019/02/13 2,876 2,904 2,812 2,869 29,200
2019/02/12 2,895 2,909 2,756 2,876 77,500
2019/02/08 2,797 2,797 2,658 2,748 223,500
2019/02/07 2,310 2,314 2,261 2,297 9,600
2019/02/06 2,318 2,319 2,293 2,305 7,200
2019/02/05 2,344 2,352 2,305 2,319 9,400
2019/02/04 2,333 2,353 2,318 2,344 8,100
2019/02/01 2,339 2,342 2,296 2,318 5,800
2019/01/31 2,316 2,343 2,290 2,343 9,300
2019/01/30 2,390 2,395 2,294 2,330 30,100
2019/01/29 2,184 2,491 2,160 2,408 146,700
2019/01/28 2,194 2,219 2,175 2,198 7,700
2019/01/25 2,241 2,257 2,220 2,232 12,300
2019/01/24 2,220 2,242 2,213 2,242 5,100
2019/01/23 2,206 2,214 2,181 2,212 4,200
2019/01/22 2,195 2,222 2,193 2,206 3,900
2019/01/21 2,256 2,256 2,174 2,195 7,600
2019/01/18 2,216 2,250 2,216 2,234 6,000
2019/01/17 2,208 2,247 2,200 2,214 9,100
2019/01/16 2,214 2,250 2,203 2,220 4,200
2019/01/15 2,154 2,239 2,152 2,214 7,100
2019/01/11 2,185 2,230 2,171 2,184 6,400
2019/01/10 2,172 2,196 2,162 2,195 8,900
2019/01/09 2,212 2,228 2,152 2,172 16,200
2019/01/08 2,156 2,250 2,156 2,198 31,700
2019/01/07 2,201 2,201 2,152 2,166 6,600
2019/01/04 2,110 2,110 2,060 2,101 5,600

このページの先頭へ