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
2023/12/29 1,745 1,745 1,720 1,726 4,500
2023/12/28 1,716 1,727 1,716 1,727 1,600
2023/12/27 1,712 1,735 1,712 1,733 6,000
2023/12/26 1,714 1,729 1,714 1,721 4,100
2023/12/25 1,723 1,736 1,723 1,731 6,700
2023/12/22 1,726 1,756 1,725 1,728 6,800
2023/12/21 1,718 1,722 1,717 1,718 3,300
2023/12/20 1,722 1,723 1,717 1,721 9,900
2023/12/19 1,718 1,720 1,717 1,718 2,900
2023/12/18 1,716 1,718 1,714 1,717 3,000
2023/12/15 1,717 1,725 1,717 1,719 1,900
2023/12/14 1,719 1,726 1,715 1,715 3,200
2023/12/13 1,715 1,720 1,715 1,719 1,800
2023/12/12 1,713 1,714 1,713 1,714 1,000
2023/12/11 1,709 1,733 1,709 1,715 8,200
2023/12/08 1,714 1,715 1,711 1,715 4,300
2023/12/07 1,723 1,731 1,721 1,724 1,500
2023/12/06 1,720 1,723 1,715 1,721 4,700
2023/12/05 1,716 1,720 1,716 1,720 2,100
2023/12/04 1,724 1,737 1,719 1,731 1,800
2023/12/01 1,730 1,730 1,701 1,724 6,700
2023/11/30 1,721 1,735 1,721 1,730 1,200
2023/11/29 1,730 1,730 1,717 1,717 6,100
2023/11/28 1,713 1,742 1,713 1,730 6,700
2023/11/27 1,750 1,750 1,700 1,739 8,900
2023/11/24 1,749 1,749 1,741 1,741 3,000
2023/11/22 1,747 1,748 1,738 1,741 5,200
2023/11/21 1,748 1,748 1,745 1,747 900
2023/11/20 1,755 1,758 1,743 1,748 5,200
2023/11/17 1,754 1,760 1,753 1,754 3,100
2023/11/16 1,759 1,768 1,755 1,755 3,000
2023/11/15 1,763 1,764 1,759 1,760 10,700
2023/11/14 1,773 1,773 1,762 1,766 2,900
2023/11/13 1,775 1,775 1,765 1,765 4,000
2023/11/10 1,777 1,795 1,764 1,769 10,800
2023/11/09 1,802 1,807 1,799 1,801 1,600
2023/11/08 1,806 1,812 1,798 1,812 1,300
2023/11/07 1,801 1,801 1,794 1,800 1,600
2023/11/06 1,801 1,816 1,800 1,816 2,300
2023/11/02 1,806 1,808 1,796 1,801 700
2023/11/01 1,805 1,806 1,805 1,806 300
2023/10/31 1,794 1,803 1,794 1,802 1,800
2023/10/30 1,807 1,807 1,807 1,807 200
2023/10/27 1,807 1,807 1,807 1,807 100
2023/10/26 1,805 1,809 1,797 1,797 2,200
2023/10/25 1,801 1,807 1,799 1,799 900
2023/10/24 1,812 1,812 1,798 1,801 4,100
2023/10/23 1,806 1,813 1,803 1,812 1,500
2023/10/20 1,802 1,811 1,802 1,811 300
2023/10/19 1,805 1,813 1,805 1,813 200
2023/10/18 1,817 1,817 1,805 1,805 900
2023/10/17 1,806 1,817 1,802 1,817 600
2023/10/16 1,806 1,806 1,798 1,806 2,300
2023/10/13 1,816 1,817 1,800 1,816 1,500
2023/10/12 1,806 1,816 1,801 1,816 1,300
2023/10/11 1,800 1,820 1,792 1,818 1,800
2023/10/10 1,793 1,827 1,793 1,800 1,800
2023/10/06 1,790 1,807 1,790 1,803 1,000
2023/10/05 1,800 1,802 1,795 1,802 1,300
2023/10/04 1,804 1,807 1,796 1,800 7,200
2023/10/03 1,801 1,834 1,800 1,803 4,600
2023/10/02 1,835 1,837 1,787 1,806 2,800
2023/09/29 1,813 1,826 1,803 1,803 3,900
2023/09/28 1,805 1,834 1,805 1,813 1,700
2023/09/27 1,802 1,846 1,801 1,810 4,500
2023/09/26 1,822 1,839 1,805 1,812 3,600
2023/09/25 1,797 1,822 1,797 1,822 3,100
2023/09/22 1,793 1,802 1,793 1,797 5,600
2023/09/21 1,803 1,803 1,787 1,793 2,800
2023/09/20 1,811 1,811 1,797 1,797 1,400
2023/09/19 1,805 1,831 1,805 1,810 2,300
2023/09/15 1,817 1,820 1,803 1,807 3,500
2023/09/14 1,802 1,824 1,800 1,809 2,300
2023/09/13 1,804 1,804 1,801 1,802 1,100
2023/09/12 1,804 1,814 1,801 1,814 1,000
2023/09/11 1,824 1,824 1,810 1,812 1,400
2023/09/08 1,805 1,805 1,805 1,805 2,700
2023/09/07 1,810 1,824 1,804 1,805 2,900
2023/09/06 1,836 1,836 1,811 1,812 2,700
2023/09/05 1,811 1,827 1,811 1,814 1,700
2023/09/04 1,810 1,822 1,793 1,822 9,800
2023/09/01 1,807 1,807 1,795 1,803 3,700
2023/08/31 1,794 1,794 1,788 1,794 1,300
2023/08/30 1,791 1,793 1,791 1,793 700
2023/08/29 1,817 1,817 1,782 1,791 4,300
2023/08/28 1,806 1,818 1,787 1,810 7,400
2023/08/25 1,786 1,793 1,786 1,789 1,000
2023/08/24 1,793 1,800 1,787 1,800 2,200
2023/08/23 1,787 1,803 1,787 1,796 2,200
2023/08/22 1,805 1,805 1,783 1,787 1,200
2023/08/21 1,796 1,810 1,791 1,805 5,200
2023/08/18 1,795 1,795 1,777 1,777 1,000
2023/08/17 1,787 1,789 1,777 1,781 3,800
2023/08/16 1,797 1,797 1,784 1,785 700
2023/08/15 1,798 1,798 1,781 1,795 2,600
2023/08/14 1,780 1,788 1,780 1,788 1,200
2023/08/10 1,778 1,785 1,778 1,783 2,700
2023/08/09 1,782 1,798 1,782 1,791 1,400
2023/08/08 1,799 1,799 1,781 1,781 5,900
2023/08/07 1,786 1,796 1,781 1,782 2,400
2023/08/04 1,800 1,800 1,771 1,786 11,900
2023/08/03 1,816 1,850 1,810 1,850 4,600
2023/08/02 1,821 1,827 1,821 1,825 1,000
2023/08/01 1,839 1,839 1,823 1,830 1,200
2023/07/31 1,834 1,842 1,832 1,839 3,300
2023/07/28 1,826 1,834 1,826 1,834 600
2023/07/27 1,825 1,848 1,824 1,834 2,800
2023/07/26 1,819 1,839 1,819 1,839 2,600
2023/07/25 1,809 1,815 1,809 1,811 600
2023/07/24 1,822 1,822 1,820 1,820 800
2023/07/21 1,809 1,823 1,809 1,821 2,100
2023/07/20 1,811 1,811 1,808 1,808 200
2023/07/19 1,809 1,819 1,803 1,808 2,700
2023/07/18 1,814 1,817 1,805 1,815 1,500
2023/07/14 1,807 1,808 1,807 1,808 400
2023/07/13 1,820 1,820 1,801 1,819 2,100
2023/07/12 1,816 1,817 1,807 1,812 1,100
2023/07/11 1,800 1,821 1,800 1,821 1,300
2023/07/10 1,796 1,820 1,796 1,820 4,200
2023/07/07 1,790 1,810 1,790 1,796 4,900
2023/07/06 1,810 1,810 1,796 1,797 4,500
2023/07/05 1,817 1,819 1,807 1,811 1,200
2023/07/04 1,816 1,817 1,813 1,814 1,100
2023/07/03 1,815 1,830 1,806 1,825 3,200
2023/06/30 1,820 1,829 1,815 1,815 1,800
2023/06/29 1,821 1,827 1,811 1,816 2,900
2023/06/28 1,826 1,826 1,800 1,809 3,100
2023/06/27 1,812 1,812 1,805 1,805 700
2023/06/26 1,831 1,831 1,812 1,812 2,800
2023/06/23 1,821 1,831 1,821 1,831 1,900
2023/06/22 1,819 1,825 1,817 1,821 2,400
2023/06/21 1,810 1,818 1,810 1,812 1,700
2023/06/20 1,820 1,821 1,810 1,810 2,900
2023/06/19 1,803 1,824 1,802 1,820 4,800
2023/06/16 1,814 1,814 1,805 1,807 1,200
2023/06/15 1,800 1,810 1,800 1,805 1,600
2023/06/14 1,807 1,807 1,800 1,800 1,800
2023/06/13 1,819 1,820 1,807 1,807 2,700
2023/06/12 1,809 1,817 1,809 1,815 500
2023/06/09 1,796 1,819 1,796 1,814 6,900
2023/06/08 1,805 1,819 1,801 1,809 2,700
2023/06/07 1,815 1,815 1,810 1,815 500
2023/06/06 1,806 1,833 1,798 1,815 1,900
2023/06/05 1,790 1,830 1,790 1,830 3,100
2023/06/02 1,798 1,800 1,792 1,800 1,900
2023/06/01 1,798 1,798 1,793 1,798 700
2023/05/31 1,793 1,795 1,793 1,793 600
2023/05/30 1,800 1,800 1,800 1,800 600
2023/05/29 1,817 1,817 1,799 1,799 600
2023/05/26 1,800 1,800 1,785 1,795 1,400
2023/05/25 1,783 1,807 1,783 1,807 1,800
2023/05/24 1,782 1,801 1,780 1,788 2,300
2023/05/23 1,798 1,817 1,791 1,791 2,400
2023/05/22 1,772 1,820 1,772 1,812 7,600
2023/05/19 1,769 1,777 1,769 1,775 7,100
2023/05/18 1,785 1,785 1,766 1,769 6,700
2023/05/17 1,795 1,800 1,783 1,783 3,800
2023/05/16 1,799 1,800 1,781 1,781 3,700
2023/05/15 1,792 1,793 1,775 1,791 10,200
2023/05/12 1,810 1,821 1,788 1,790 45,600
2023/05/11 1,848 1,850 1,835 1,835 15,200
2023/05/10 1,815 1,835 1,815 1,835 3,600
2023/05/09 1,807 1,815 1,800 1,815 15,700
2023/05/08 1,798 1,809 1,797 1,807 2,000
2023/05/02 1,802 1,806 1,799 1,806 17,400
2023/05/01 1,799 1,813 1,798 1,801 1,900
2023/04/28 1,826 1,826 1,805 1,805 2,400
2023/04/27 1,800 1,818 1,796 1,818 3,800
2023/04/26 1,801 1,801 1,795 1,800 4,400
2023/04/25 1,805 1,810 1,800 1,801 4,300
2023/04/24 1,810 1,810 1,800 1,801 1,100
2023/04/21 1,800 1,816 1,800 1,800 2,300
2023/04/20 1,798 1,810 1,798 1,800 1,700
2023/04/19 1,802 1,806 1,790 1,799 3,400
2023/04/18 1,806 1,807 1,804 1,804 1,000
2023/04/17 1,800 1,816 1,800 1,800 4,700
2023/04/14 1,815 1,815 1,804 1,806 1,800
2023/04/13 1,804 1,813 1,803 1,813 1,300
2023/04/12 1,803 1,806 1,803 1,803 1,400
2023/04/11 1,821 1,821 1,800 1,821 2,200
2023/04/10 1,827 1,827 1,821 1,821 1,500
2023/04/07 1,815 1,826 1,815 1,815 1,000
2023/04/06 1,823 1,835 1,818 1,818 1,400
2023/04/05 1,835 1,835 1,822 1,823 800
2023/04/04 1,838 1,838 1,826 1,835 1,200
2023/04/03 1,822 1,838 1,822 1,838 3,100
2023/03/31 1,840 1,840 1,820 1,822 2,100
2023/03/30 1,816 1,842 1,816 1,840 1,400
2023/03/29 1,808 1,819 1,808 1,810 500
2023/03/28 1,805 1,805 1,805 1,805 100
2023/03/27 1,808 1,808 1,800 1,801 1,500
2023/03/24 1,795 1,800 1,785 1,786 3,700
2023/03/23 1,809 1,809 1,796 1,801 1,400
2023/03/22 1,818 1,818 1,799 1,809 2,600
2023/03/20 1,809 1,810 1,793 1,793 4,500
2023/03/17 1,813 1,830 1,806 1,812 2,000
2023/03/16 1,803 1,818 1,783 1,810 5,400
2023/03/15 1,844 1,853 1,752 1,819 13,500
2023/03/14 1,842 1,845 1,827 1,844 7,400
2023/03/13 1,850 1,873 1,828 1,873 6,400
2023/03/10 1,878 1,878 1,864 1,864 1,800
2023/03/09 1,876 1,885 1,876 1,878 1,800
2023/03/08 1,886 1,886 1,865 1,876 1,900
2023/03/07 1,865 1,887 1,852 1,887 5,200
2023/03/06 1,874 1,878 1,870 1,870 2,000
2023/03/03 1,886 1,886 1,869 1,874 6,100
2023/03/02 1,890 1,897 1,875 1,886 1,000
2023/03/01 1,894 1,898 1,872 1,890 2,400
2023/02/28 1,877 1,894 1,877 1,889 600
2023/02/27 1,871 1,879 1,871 1,872 1,700
2023/02/24 1,872 1,879 1,870 1,871 2,300
2023/02/22 1,879 1,895 1,871 1,879 3,200
2023/02/21 1,877 1,890 1,877 1,879 2,000
2023/02/20 1,897 1,897 1,875 1,877 1,800
2023/02/17 1,885 1,890 1,873 1,874 2,300
2023/02/16 1,898 1,904 1,880 1,882 2,700
2023/02/15 1,906 1,913 1,893 1,893 2,500
2023/02/14 1,907 1,909 1,886 1,909 3,100
2023/02/13 1,922 1,922 1,860 1,914 12,200
2023/02/10 1,912 1,932 1,880 1,895 25,400
2023/02/09 1,990 2,021 1,962 2,002 15,900
2023/02/08 1,950 1,989 1,939 1,989 6,300
2023/02/07 1,945 1,947 1,939 1,940 2,700
2023/02/06 1,960 1,960 1,945 1,945 1,600
2023/02/03 1,943 1,965 1,940 1,942 1,700
2023/02/02 1,961 1,967 1,944 1,956 3,200
2023/02/01 1,962 1,962 1,930 1,955 3,400
2023/01/31 1,914 1,988 1,895 1,923 8,000
2023/01/30 1,896 1,904 1,883 1,904 4,600
2023/01/27 1,904 1,904 1,896 1,900 1,600
2023/01/26 1,910 1,910 1,884 1,884 2,100
2023/01/25 1,892 1,907 1,892 1,901 1,600
2023/01/24 1,890 1,909 1,890 1,907 4,200
2023/01/23 1,874 1,879 1,863 1,879 1,300
2023/01/20 1,854 1,870 1,854 1,860 500
2023/01/19 1,850 1,891 1,850 1,852 2,200
2023/01/18 1,855 1,877 1,855 1,860 1,900
2023/01/17 1,857 1,858 1,851 1,855 600
2023/01/16 1,866 1,867 1,827 1,838 4,800
2023/01/13 1,874 1,882 1,861 1,866 2,600
2023/01/12 1,871 1,889 1,860 1,889 2,800
2023/01/11 1,892 1,892 1,870 1,870 800
2023/01/10 1,896 1,900 1,861 1,870 8,100
2023/01/06 1,861 1,900 1,861 1,889 6,300
2023/01/05 1,881 1,882 1,863 1,863 3,700
2023/01/04 1,900 1,900 1,866 1,877 3,100

このページの先頭へ