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
2020/12/30 2,150 2,179 2,139 2,179 4,300
2020/12/29 2,099 2,175 2,099 2,150 13,900
2020/12/28 2,130 2,135 2,081 2,120 20,700
2020/12/25 2,150 2,163 2,113 2,131 12,000
2020/12/24 2,172 2,183 2,133 2,154 11,200
2020/12/23 2,150 2,179 2,150 2,159 9,700
2020/12/22 2,248 2,248 2,147 2,149 18,900
2020/12/21 2,274 2,274 2,217 2,260 5,600
2020/12/18 2,280 2,324 2,250 2,274 25,200
2020/12/17 2,229 2,246 2,220 2,231 7,100
2020/12/16 2,279 2,297 2,216 2,229 17,100
2020/12/15 2,264 2,292 2,244 2,265 5,200
2020/12/14 2,270 2,319 2,246 2,264 13,000
2020/12/11 2,347 2,350 2,290 2,290 6,000
2020/12/10 2,329 2,330 2,300 2,300 6,700
2020/12/09 2,270 2,312 2,270 2,312 1,900
2020/12/08 2,279 2,330 2,239 2,315 13,500
2020/12/07 2,323 2,336 2,255 2,255 17,300
2020/12/04 2,389 2,410 2,323 2,343 10,700
2020/12/03 2,467 2,467 2,384 2,389 11,000
2020/12/02 2,395 2,438 2,389 2,436 9,200
2020/12/01 2,360 2,395 2,345 2,395 6,600
2020/11/30 2,377 2,377 2,339 2,360 6,700
2020/11/27 2,341 2,379 2,331 2,351 8,300
2020/11/26 2,372 2,372 2,339 2,361 5,700
2020/11/25 2,370 2,370 2,320 2,322 15,400
2020/11/24 2,311 2,368 2,310 2,358 9,200
2020/11/20 2,307 2,325 2,297 2,301 6,900
2020/11/19 2,359 2,359 2,307 2,348 4,600
2020/11/18 2,325 2,367 2,281 2,340 17,100
2020/11/17 2,415 2,415 2,330 2,330 11,600
2020/11/16 2,372 2,430 2,350 2,401 18,700
2020/11/13 2,450 2,457 2,402 2,402 5,500
2020/11/12 2,472 2,482 2,425 2,450 13,600
2020/11/11 2,453 2,504 2,446 2,466 10,700
2020/11/10 2,495 2,495 2,433 2,453 12,900
2020/11/09 2,453 2,534 2,433 2,495 14,100
2020/11/06 2,363 2,426 2,321 2,403 48,100
2020/11/05 2,511 2,560 2,480 2,505 26,300
2020/11/04 2,440 2,541 2,420 2,510 14,500
2020/11/02 2,367 2,421 2,367 2,421 8,100
2020/10/30 2,467 2,467 2,362 2,387 22,900
2020/10/29 2,450 2,471 2,415 2,467 18,500
2020/10/28 2,524 2,524 2,455 2,476 13,300
2020/10/27 2,480 2,547 2,477 2,547 9,600
2020/10/26 2,555 2,582 2,496 2,515 16,400
2020/10/23 2,600 2,600 2,484 2,550 26,200
2020/10/22 2,724 2,724 2,560 2,623 29,400
2020/10/21 2,731 2,742 2,653 2,696 22,200
2020/10/20 2,736 2,769 2,712 2,742 21,100
2020/10/19 2,600 2,731 2,575 2,729 45,700
2020/10/16 2,665 2,671 2,509 2,550 45,300
2020/10/15 2,783 2,798 2,685 2,691 30,700
2020/10/14 2,740 2,783 2,730 2,773 22,100
2020/10/13 2,754 2,800 2,681 2,759 41,200
2020/10/12 2,630 2,789 2,621 2,746 79,600
2020/10/09 2,580 2,612 2,535 2,600 21,600
2020/10/08 2,510 2,644 2,510 2,581 61,000
2020/10/07 2,495 2,510 2,478 2,500 14,300
2020/10/06 2,505 2,531 2,433 2,500 32,800
2020/10/05 2,420 2,497 2,420 2,473 21,400
2020/10/02 2,432 2,435 2,391 2,405 20,100
2020/09/30 2,403 2,435 2,386 2,405 10,900
2020/09/29 2,303 2,415 2,303 2,402 16,800
2020/09/28 2,337 2,337 2,295 2,303 11,800
2020/09/25 2,314 2,346 2,281 2,325 13,300
2020/09/24 2,420 2,420 2,258 2,314 39,400
2020/09/23 2,430 2,449 2,383 2,427 13,900
2020/09/18 2,367 2,426 2,353 2,426 15,900
2020/09/17 2,457 2,457 2,343 2,344 27,100
2020/09/16 2,512 2,545 2,421 2,421 41,900
2020/09/15 2,545 2,589 2,511 2,530 20,300
2020/09/14 2,645 2,645 2,530 2,540 38,000
2020/09/11 2,515 2,642 2,503 2,633 68,500
2020/09/10 2,497 2,497 2,468 2,486 17,300
2020/09/09 2,471 2,511 2,453 2,455 20,300
2020/09/08 2,486 2,519 2,442 2,515 29,900
2020/09/07 2,506 2,506 2,404 2,446 24,200
2020/09/04 2,385 2,484 2,375 2,456 32,300
2020/09/03 2,500 2,529 2,444 2,485 32,300
2020/09/02 2,445 2,495 2,356 2,482 65,500
2020/09/01 2,310 2,460 2,290 2,430 64,000
2020/08/31 2,280 2,342 2,261 2,301 56,400
2020/08/28 2,202 2,243 2,146 2,180 43,400
2020/08/27 2,155 2,198 2,155 2,187 8,700
2020/08/26 2,154 2,180 2,147 2,147 5,200
2020/08/25 2,178 2,179 2,125 2,125 8,900
2020/08/24 2,160 2,190 2,130 2,162 17,200
2020/08/21 2,132 2,132 2,101 2,110 2,500
2020/08/20 2,110 2,144 2,092 2,093 4,400
2020/08/19 2,094 2,135 2,071 2,125 8,700
2020/08/18 2,060 2,103 2,060 2,070 8,100
2020/08/17 2,100 2,104 2,071 2,104 3,400
2020/08/14 2,087 2,108 2,087 2,099 4,200
2020/08/13 2,080 2,128 2,052 2,070 9,500
2020/08/12 2,097 2,110 2,076 2,083 6,700
2020/08/11 2,095 2,121 2,081 2,100 9,600
2020/08/07 2,075 2,118 2,050 2,070 27,900
2020/08/06 2,183 2,220 2,141 2,220 30,300
2020/08/05 2,054 2,165 2,053 2,158 19,300
2020/08/04 2,026 2,135 2,017 2,063 25,600
2020/08/03 1,985 2,027 1,976 2,027 7,900
2020/07/31 1,986 2,009 1,945 1,964 17,200
2020/07/30 2,050 2,050 1,991 2,000 6,500
2020/07/29 2,065 2,070 2,011 2,011 4,900
2020/07/28 2,089 2,102 2,060 2,065 4,900
2020/07/27 2,090 2,090 2,053 2,077 5,600
2020/07/22 2,059 2,105 2,059 2,090 8,600
2020/07/21 2,023 2,070 2,023 2,059 4,600
2020/07/20 2,011 2,024 1,980 2,024 7,300
2020/07/17 2,022 2,062 2,010 2,010 4,300
2020/07/16 2,067 2,077 2,030 2,030 4,400
2020/07/15 2,062 2,067 2,050 2,067 4,100
2020/07/14 2,053 2,088 2,030 2,056 8,000
2020/07/13 2,080 2,092 2,055 2,055 5,400
2020/07/10 2,100 2,100 2,055 2,077 6,100
2020/07/09 2,118 2,118 2,086 2,100 4,600
2020/07/08 2,089 2,130 2,080 2,080 10,600
2020/07/07 2,122 2,126 2,100 2,100 6,000
2020/07/06 2,144 2,144 2,096 2,119 10,900
2020/07/03 2,050 2,098 2,016 2,074 7,100
2020/07/02 2,106 2,108 2,058 2,078 10,700
2020/07/01 2,100 2,128 2,100 2,111 7,200
2020/06/30 2,052 2,118 2,052 2,095 13,100
2020/06/29 2,027 2,063 2,027 2,050 8,700
2020/06/26 2,129 2,129 2,020 2,026 14,600
2020/06/25 2,120 2,131 2,070 2,085 8,400
2020/06/24 2,122 2,147 2,122 2,122 2,800
2020/06/23 2,167 2,170 2,121 2,135 8,000
2020/06/22 2,144 2,169 2,128 2,167 7,600
2020/06/19 2,149 2,158 2,101 2,158 11,500
2020/06/18 2,059 2,174 2,034 2,174 12,900
2020/06/17 2,058 2,068 1,952 2,059 13,000
2020/06/16 2,021 2,067 2,005 2,041 10,900
2020/06/15 2,075 2,093 1,962 1,981 24,500
2020/06/12 2,016 2,071 1,995 2,068 31,800
2020/06/11 2,238 2,238 2,101 2,115 18,400
2020/06/10 2,170 2,246 2,154 2,222 12,900
2020/06/09 2,138 2,185 2,133 2,175 26,800
2020/06/08 2,080 2,140 2,071 2,125 21,500
2020/06/05 2,046 2,070 2,036 2,069 12,200
2020/06/04 2,026 2,050 2,013 2,036 10,700
2020/06/03 2,051 2,087 2,021 2,021 12,200
2020/06/02 2,067 2,067 2,034 2,062 9,600
2020/06/01 2,000 2,052 2,000 2,018 14,100
2020/05/29 2,001 2,040 1,983 2,024 11,100
2020/05/28 2,023 2,072 2,010 2,029 13,500
2020/05/27 2,055 2,095 2,021 2,021 10,500
2020/05/26 2,115 2,133 2,020 2,054 24,300
2020/05/25 1,949 2,100 1,949 2,100 35,000
2020/05/22 1,960 1,996 1,952 1,956 12,200
2020/05/21 1,988 1,996 1,950 1,959 12,900
2020/05/20 1,973 1,997 1,972 1,981 9,900
2020/05/19 1,945 1,998 1,944 1,998 22,400
2020/05/18 1,907 1,938 1,905 1,938 7,700
2020/05/15 1,944 1,944 1,864 1,881 18,100
2020/05/14 1,970 1,972 1,907 1,907 20,500
2020/05/13 1,906 1,988 1,894 1,988 21,000
2020/05/12 1,940 1,940 1,903 1,925 8,500
2020/05/11 1,847 1,943 1,822 1,940 29,300
2020/05/08 1,820 1,857 1,763 1,837 56,400
2020/05/07 1,764 1,887 1,763 1,887 47,600
2020/05/01 1,730 1,748 1,665 1,748 27,100
2020/04/30 1,820 1,820 1,750 1,750 25,300
2020/04/28 1,756 1,790 1,733 1,785 15,900
2020/04/27 1,770 1,811 1,761 1,767 34,000
2020/04/24 1,630 1,730 1,625 1,730 41,400
2020/04/23 1,580 1,643 1,580 1,629 26,200
2020/04/22 1,600 1,600 1,526 1,572 32,900
2020/04/21 1,685 1,685 1,590 1,611 32,700
2020/04/20 1,635 1,690 1,611 1,667 36,100
2020/04/17 1,630 1,635 1,596 1,619 22,200
2020/04/16 1,614 1,631 1,581 1,611 19,700
2020/04/15 1,640 1,642 1,592 1,622 30,600
2020/04/14 1,600 1,641 1,591 1,640 26,100
2020/04/13 1,625 1,625 1,575 1,596 29,100
2020/04/10 1,573 1,627 1,535 1,625 37,000
2020/04/09 1,605 1,610 1,529 1,552 62,600
2020/04/08 1,562 1,581 1,526 1,560 26,000
2020/04/07 1,580 1,615 1,544 1,583 24,200
2020/04/06 1,480 1,550 1,440 1,540 29,700
2020/04/03 1,518 1,531 1,472 1,479 15,300
2020/04/02 1,492 1,539 1,488 1,539 17,500
2020/04/01 1,538 1,557 1,470 1,532 25,200
2020/03/31 1,540 1,583 1,521 1,538 20,800
2020/03/30 1,600 1,600 1,510 1,510 49,400
2020/03/27 1,679 1,682 1,612 1,630 15,300
2020/03/26 1,727 1,727 1,607 1,608 21,600
2020/03/25 1,800 1,813 1,702 1,727 23,400
2020/03/24 1,608 1,694 1,608 1,689 18,700
2020/03/23 1,490 1,603 1,445 1,603 49,900
2020/03/19 1,504 1,504 1,393 1,412 12,700
2020/03/18 1,490 1,519 1,427 1,459 16,900
2020/03/17 1,350 1,450 1,331 1,450 47,400
2020/03/16 1,400 1,508 1,400 1,402 30,400
2020/03/13 1,406 1,453 1,370 1,424 44,200
2020/03/12 1,588 1,620 1,529 1,536 32,500
2020/03/11 1,690 1,705 1,626 1,628 15,900
2020/03/10 1,612 1,679 1,514 1,665 43,900
2020/03/09 1,703 1,710 1,621 1,652 55,500
2020/03/06 1,820 1,826 1,767 1,777 25,500
2020/03/05 1,894 1,894 1,842 1,848 13,900
2020/03/04 1,832 1,842 1,802 1,814 22,000
2020/03/03 1,931 1,940 1,842 1,842 19,500
2020/03/02 1,883 1,933 1,855 1,892 29,300
2020/02/28 1,900 1,904 1,828 1,891 54,100
2020/02/27 2,028 2,028 1,940 1,958 34,700
2020/02/26 1,982 2,018 1,970 2,018 21,700
2020/02/25 1,971 2,009 1,971 1,991 24,800
2020/02/21 2,060 2,122 2,060 2,071 11,100
2020/02/20 2,110 2,120 2,066 2,066 9,700
2020/02/19 2,060 2,096 2,060 2,084 9,200
2020/02/18 2,113 2,113 2,058 2,080 21,300
2020/02/17 2,130 2,130 2,105 2,113 10,100
2020/02/14 2,177 2,177 2,132 2,144 18,200
2020/02/13 2,200 2,200 2,177 2,179 15,500
2020/02/12 2,200 2,216 2,188 2,200 6,000
2020/02/10 2,210 2,212 2,184 2,204 16,200
2020/02/07 2,251 2,251 2,210 2,215 40,800
2020/02/06 2,350 2,376 2,335 2,336 14,200
2020/02/05 2,270 2,348 2,259 2,342 18,600
2020/02/04 2,234 2,268 2,220 2,256 6,200
2020/02/03 2,200 2,244 2,198 2,226 16,300
2020/01/31 2,241 2,273 2,241 2,261 6,700
2020/01/30 2,296 2,305 2,245 2,250 10,600
2020/01/29 2,325 2,325 2,288 2,296 5,700
2020/01/28 2,300 2,311 2,261 2,311 11,400
2020/01/27 2,377 2,377 2,324 2,328 10,500
2020/01/24 2,394 2,394 2,375 2,386 6,800
2020/01/23 2,405 2,406 2,385 2,394 6,100
2020/01/22 2,385 2,415 2,358 2,415 13,600
2020/01/21 2,382 2,383 2,361 2,368 6,600
2020/01/20 2,360 2,383 2,360 2,378 10,000
2020/01/17 2,344 2,352 2,340 2,340 4,500
2020/01/16 2,331 2,332 2,325 2,330 2,400
2020/01/15 2,348 2,350 2,325 2,332 10,000
2020/01/14 2,353 2,353 2,330 2,332 3,500
2020/01/10 2,343 2,353 2,332 2,349 5,800
2020/01/09 2,325 2,357 2,325 2,336 5,100
2020/01/08 2,325 2,327 2,276 2,310 19,000
2020/01/07 2,308 2,333 2,308 2,326 3,900
2020/01/06 2,306 2,320 2,300 2,301 13,300

このページの先頭へ