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
2026/08/10 1,011 1,068 1,008 1,049 73,700
2026/08/07 1,030 1,030 1,002 1,010 28,300
2026/08/06 1,030 1,040 1,021 1,026 23,900
2026/08/05 1,004 1,045 998 1,031 41,600
2026/08/04 979 1,009 979 1,004 47,800
2026/08/03 995 995 954 972 80,100
2026/07/31 996 1,004 979 991 47,100
2026/07/30 981 999 970 991 39,400
2026/07/29 981 989 965 985 49,600
2026/07/28 985 992 975 976 32,200
2026/07/27 978 995 966 986 57,100
2026/07/24 975 982 965 968 50,100
2026/07/23 999 999 974 985 63,400
2026/07/22 999 1,010 993 993 38,700
2026/07/21 990 1,014 990 999 59,900
2026/07/17 1,041 1,049 982 994 109,100
2026/07/16 1,065 1,083 1,047 1,047 34,000
2026/07/15 1,074 1,085 1,055 1,078 28,700
2026/07/14 1,074 1,086 1,069 1,078 52,100
2026/07/13 1,061 1,095 1,054 1,065 51,600
2026/07/10 1,059 1,069 1,045 1,062 42,300
2026/07/09 1,056 1,063 1,042 1,054 31,200
2026/07/08 1,069 1,083 1,047 1,056 38,100
2026/07/07 1,077 1,098 1,070 1,085 37,200
2026/07/06 1,096 1,117 1,077 1,085 63,900
2026/07/03 1,037 1,086 1,037 1,085 70,500
2026/07/02 1,027 1,045 1,015 1,035 52,100
2026/07/01 1,050 1,059 1,034 1,040 61,800
2026/06/30 1,048 1,055 1,037 1,048 39,400
2026/06/29 1,049 1,050 1,029 1,044 40,400
2026/06/26 1,008 1,040 990 1,028 85,500
2026/06/25 1,035 1,039 1,016 1,018 53,000
2026/06/24 1,006 1,033 1,006 1,016 77,100
2026/06/23 1,042 1,049 1,004 1,006 68,700
2026/06/22 1,055 1,088 1,039 1,054 73,600
2026/06/19 1,100 1,103 1,033 1,050 85,900
2026/06/18 1,087 1,102 1,069 1,097 107,100
2026/06/17 1,073 1,108 1,069 1,085 99,700
2026/06/16 1,040 1,060 1,038 1,060 86,300
2026/06/15 1,006 1,038 1,006 1,037 95,200
2026/06/12 986 997 972 991 60,500
2026/06/11 985 997 966 986 73,200
2026/06/10 1,010 1,015 985 1,000 96,700
2026/06/09 970 1,008 969 1,008 149,900
2026/06/08 958 969 945 969 92,600
2026/06/05 936 992 936 973 131,900
2026/06/04 931 958 923 935 90,400
2026/06/03 938 956 922 938 106,200
2026/06/02 932 962 927 948 104,000
2026/06/01 1,000 1,000 931 936 163,800
2026/05/29 1,007 1,023 990 992 88,900
2026/05/28 1,000 1,028 981 1,005 148,500
2026/05/27 970 1,024 970 1,013 220,600
2026/05/26 950 976 925 955 217,000
2026/05/25 980 990 935 943 314,600
2026/05/22 1,003 1,020 980 981 220,100
2026/05/21 1,025 1,032 975 1,002 250,300
2026/05/20 1,092 1,099 991 1,002 431,800
2026/05/19 1,077 1,110 1,058 1,080 242,300
2026/05/18 1,124 1,124 1,000 1,047 664,000
2026/05/15 1,250 1,268 1,205 1,248 278,800
2026/05/14 1,352 1,352 1,230 1,234 237,200
2026/05/13 1,358 1,358 1,323 1,330 116,400
2026/05/12 1,330 1,358 1,327 1,336 97,900
2026/05/11 1,349 1,358 1,327 1,327 118,400
2026/05/08 1,339 1,375 1,324 1,349 199,000
2026/05/07 1,389 1,389 1,310 1,339 162,700
2026/05/01 1,400 1,400 1,358 1,359 111,100
2026/04/30 1,381 1,409 1,347 1,401 125,700
2026/04/28 1,364 1,389 1,302 1,381 178,700
2026/04/27 1,433 1,440 1,377 1,380 170,400
2026/04/24 1,477 1,480 1,421 1,424 107,900
2026/04/23 1,422 1,466 1,403 1,464 119,500
2026/04/22 1,515 1,518 1,435 1,439 118,900
2026/04/21 1,517 1,535 1,509 1,517 66,200
2026/04/20 1,582 1,589 1,506 1,525 125,400
2026/04/17 1,598 1,605 1,555 1,575 103,700
2026/04/16 1,564 1,580 1,547 1,580 82,100
2026/04/15 1,530 1,583 1,525 1,549 172,100
2026/04/14 1,530 1,549 1,503 1,515 135,800
2026/04/13 1,479 1,516 1,476 1,513 122,700
2026/04/10 1,500 1,550 1,463 1,474 211,900
2026/04/09 1,414 1,457 1,380 1,456 175,700
2026/04/08 1,380 1,417 1,380 1,414 163,300
2026/04/07 1,341 1,362 1,331 1,356 80,300
2026/04/06 1,288 1,350 1,288 1,338 99,700
2026/04/03 1,276 1,293 1,258 1,283 89,500
2026/03/27 1,196 1,224 1,190 1,215 58,900
2026/03/26 1,226 1,239 1,185 1,196 65,200
2026/03/25 1,208 1,237 1,208 1,227 39,800
2026/03/24 1,202 1,210 1,188 1,202 61,100
2026/03/23 1,215 1,215 1,166 1,173 113,600
2026/03/19 1,280 1,292 1,227 1,232 108,300
2026/03/18 1,283 1,300 1,267 1,298 60,200
2026/03/17 1,310 1,310 1,260 1,262 76,600
2026/03/16 1,271 1,292 1,266 1,280 67,500
2026/03/13 1,229 1,280 1,229 1,280 109,400
2026/03/12 1,351 1,351 1,280 1,281 109,000
2026/03/11 1,300 1,344 1,289 1,333 119,100
2026/03/10 1,282 1,299 1,262 1,292 119,900
2026/03/09 1,270 1,271 1,211 1,253 157,700
2026/03/06 1,281 1,315 1,270 1,302 96,700
2026/03/05 1,308 1,334 1,286 1,302 139,000
2026/03/04 1,302 1,319 1,229 1,262 239,500
2026/03/03 1,390 1,413 1,324 1,325 172,600
2026/03/02 1,366 1,409 1,350 1,380 132,000
2026/02/27 1,370 1,416 1,370 1,396 109,400
2026/02/26 1,402 1,416 1,355 1,370 179,500
2026/02/25 1,441 1,456 1,400 1,403 181,300
2026/02/24 1,460 1,460 1,411 1,443 136,500
2026/02/20 1,455 1,499 1,422 1,449 232,900
2026/02/19 1,454 1,468 1,403 1,453 161,600
2026/02/18 1,378 1,469 1,378 1,434 328,800
2026/02/17 1,339 1,411 1,309 1,376 644,700
2026/02/16 1,364 1,462 1,360 1,459 881,500
2026/02/13 1,320 1,337 1,300 1,304 166,700
2026/02/12 1,258 1,329 1,251 1,325 240,500
2026/02/10 1,223 1,261 1,223 1,252 99,500
2026/02/09 1,222 1,238 1,190 1,235 168,700
2026/02/06 1,277 1,278 1,203 1,237 111,700
2026/02/05 1,253 1,284 1,253 1,268 93,500
2026/02/04 1,228 1,242 1,213 1,241 64,300
2026/02/03 1,213 1,232 1,201 1,214 79,500
2026/02/02 1,250 1,257 1,197 1,200 113,500
2026/01/30 1,212 1,260 1,208 1,248 113,200
2026/01/29 1,248 1,257 1,212 1,216 147,900
2026/01/28 1,300 1,302 1,248 1,257 150,400
2026/01/27 1,326 1,345 1,295 1,305 138,200
2026/01/26 1,346 1,354 1,290 1,308 178,100
2026/01/23 1,324 1,349 1,297 1,346 200,400
2026/01/22 1,291 1,301 1,261 1,300 84,800
2026/01/21 1,304 1,310 1,270 1,276 132,100
2026/01/20 1,290 1,311 1,273 1,308 126,800
2026/01/19 1,277 1,284 1,257 1,270 122,400
2026/01/16 1,274 1,274 1,225 1,257 149,000
2026/01/15 1,255 1,312 1,248 1,274 188,200
2026/01/14 1,226 1,251 1,222 1,244 116,500
2026/01/13 1,276 1,280 1,207 1,230 175,000
2026/01/09 1,259 1,259 1,229 1,246 146,300
2026/01/08 1,179 1,250 1,179 1,229 241,200
2026/01/07 1,151 1,197 1,136 1,179 106,200
2026/01/06 1,149 1,175 1,149 1,169 81,500
2026/01/05 1,180 1,199 1,142 1,149 194,800

このページの先頭へ