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
2026/03/27 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