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
2025/06/13 2,470 2,470 2,449 2,449 3,900
2025/06/12 2,488 2,488 2,441 2,470 3,400
2025/06/11 2,480 2,491 2,460 2,470 4,600
2025/06/10 2,485 2,497 2,471 2,480 5,300
2025/06/09 2,480 2,535 2,480 2,498 2,700
2025/06/06 2,498 2,510 2,461 2,490 2,400
2025/06/05 2,508 2,539 2,483 2,497 5,300
2025/06/04 2,455 2,545 2,450 2,535 11,900
2025/06/03 2,455 2,460 2,426 2,449 3,900
2025/06/02 2,440 2,450 2,420 2,450 7,300
2025/05/30 2,413 2,442 2,413 2,440 2,900
2025/05/29 2,442 2,445 2,411 2,416 8,100
2025/05/28 2,467 2,473 2,440 2,443 10,300
2025/05/27 2,460 2,483 2,450 2,467 1,400
2025/05/26 2,460 2,485 2,450 2,460 11,200
2025/05/23 2,460 2,494 2,450 2,460 5,800
2025/05/22 2,452 2,483 2,452 2,460 5,100
2025/05/21 2,460 2,505 2,456 2,470 11,900
2025/05/20 2,493 2,520 2,472 2,480 6,200
2025/05/19 2,434 2,493 2,430 2,493 11,100
2025/05/16 2,445 2,469 2,397 2,434 41,800
2025/05/15 2,676 2,738 2,302 2,395 68,500
2025/05/14 2,635 2,666 2,635 2,666 6,300
2025/05/13 2,649 2,649 2,606 2,636 3,600
2025/05/12 2,640 2,640 2,605 2,637 900
2025/05/09 2,665 2,665 2,590 2,637 4,800
2025/05/08 2,676 2,690 2,675 2,684 2,200
2025/05/07 2,590 2,687 2,590 2,669 10,200
2025/05/02 2,662 2,662 2,622 2,632 2,600
2025/05/01 2,678 2,679 2,653 2,679 2,400
2025/04/30 2,680 2,680 2,647 2,679 2,000
2025/04/28 2,625 2,649 2,591 2,649 7,200
2025/04/25 2,643 2,643 2,600 2,625 2,400
2025/04/24 2,687 2,687 2,610 2,610 2,400
2025/04/23 2,649 2,688 2,584 2,688 4,700
2025/04/22 2,696 2,696 2,661 2,681 1,300
2025/04/21 2,576 2,688 2,550 2,685 3,500
2025/04/18 2,592 2,645 2,576 2,576 3,100
2025/04/17 2,529 2,570 2,529 2,570 3,100
2025/04/16 2,519 2,566 2,500 2,560 2,400
2025/04/15 2,593 2,593 2,521 2,569 5,600
2025/04/14 2,616 2,616 2,566 2,586 4,300
2025/04/11 2,372 2,592 2,371 2,566 4,200
2025/04/10 2,518 2,540 2,422 2,422 5,800
2025/04/09 2,347 2,379 2,282 2,368 2,300
2025/04/08 2,231 2,389 2,231 2,372 4,100
2025/04/07 2,101 2,383 2,101 2,205 14,800
2025/04/04 2,565 2,593 2,408 2,474 22,900
2025/04/03 2,560 2,596 2,540 2,594 7,900
2025/04/02 2,581 2,613 2,532 2,587 6,000
2025/04/01 2,580 2,610 2,512 2,601 4,400
2025/03/31 2,580 2,618 2,508 2,584 5,300
2025/03/28 2,694 2,694 2,601 2,630 6,200
2025/03/27 2,704 2,704 2,663 2,698 3,700
2025/03/26 2,710 2,710 2,660 2,706 4,000
2025/03/25 2,755 2,755 2,651 2,697 12,400
2025/03/24 2,749 2,750 2,724 2,747 10,500
2025/03/21 2,679 2,745 2,669 2,721 20,600
2025/03/19 2,633 2,679 2,602 2,679 14,000
2025/03/18 2,623 2,633 2,603 2,627 8,200
2025/03/17 2,565 2,612 2,564 2,612 14,400
2025/03/14 2,570 2,570 2,547 2,560 4,700
2025/03/13 2,563 2,573 2,557 2,570 2,900
2025/03/12 2,580 2,580 2,555 2,574 6,400
2025/03/11 2,575 2,579 2,521 2,579 19,000
2025/03/10 2,453 2,499 2,429 2,499 13,900
2025/03/07 2,394 2,440 2,394 2,418 1,500
2025/03/06 2,444 2,444 2,406 2,427 1,300
2025/03/05 2,446 2,446 2,440 2,440 500
2025/03/04 2,417 2,446 2,404 2,446 2,500
2025/03/03 2,406 2,449 2,406 2,448 3,000
2025/02/28 2,464 2,464 2,406 2,406 2,400
2025/02/27 2,481 2,481 2,440 2,464 1,900
2025/02/26 2,439 2,473 2,389 2,473 3,300
2025/02/25 2,392 2,439 2,382 2,439 3,200
2025/02/21 2,351 2,438 2,351 2,430 5,500
2025/02/20 2,406 2,436 2,392 2,412 3,500
2025/02/19 2,474 2,489 2,382 2,442 3,700
2025/02/18 2,515 2,515 2,423 2,474 4,500
2025/02/17 2,425 2,497 2,330 2,497 18,600
2025/02/14 2,330 2,522 2,280 2,513 25,100
2025/02/13 2,323 2,349 2,270 2,323 3,800
2025/02/12 2,321 2,323 2,303 2,323 1,100
2025/02/10 2,318 2,319 2,302 2,319 1,600
2025/02/07 2,322 2,322 2,300 2,318 3,700
2025/02/06 2,322 2,345 2,322 2,326 2,700
2025/02/05 2,316 2,322 2,311 2,322 700
2025/02/04 2,321 2,349 2,321 2,325 800
2025/02/03 2,329 2,350 2,326 2,326 1,800
2025/01/31 2,325 2,350 2,324 2,346 1,000
2025/01/30 2,340 2,355 2,335 2,335 1,000
2025/01/29 2,339 2,345 2,324 2,340 1,800
2025/01/28 2,340 2,340 2,337 2,339 1,300
2025/01/27 2,358 2,358 2,308 2,340 2,600
2025/01/24 2,294 2,348 2,278 2,347 2,500
2025/01/23 2,245 2,299 2,240 2,294 3,600
2025/01/22 2,255 2,260 2,247 2,247 2,900
2025/01/21 2,290 2,290 2,255 2,255 6,300
2025/01/20 2,302 2,305 2,265 2,290 1,600
2025/01/17 2,335 2,335 2,250 2,308 3,300
2025/01/16 2,321 2,322 2,321 2,321 400
2025/01/15 2,360 2,360 2,321 2,321 2,100
2025/01/14 2,365 2,369 2,349 2,360 2,400
2025/01/10 2,360 2,365 2,359 2,365 700
2025/01/09 2,358 2,360 2,358 2,359 1,200
2025/01/08 2,356 2,374 2,356 2,359 1,400
2025/01/07 2,353 2,374 2,353 2,371 1,500
2025/01/06 2,344 2,375 2,344 2,353 2,200

このページの先頭へ