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

日本ホスピスホールディングス(7061)の株価時系列情報

日本ホスピスホールディングス(7061)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
2025/07/02 1,070 1,084 1,066 1,072 46,500
2025/07/01 1,090 1,100 1,072 1,075 48,900
2025/06/30 1,111 1,124 1,088 1,088 69,000
2025/06/27 1,123 1,136 1,108 1,110 42,100
2025/06/26 1,153 1,157 1,111 1,119 98,500
2025/06/25 1,160 1,176 1,160 1,164 52,700
2025/06/24 1,200 1,208 1,167 1,178 58,700
2025/06/23 1,189 1,203 1,177 1,200 62,900
2025/06/20 1,203 1,228 1,188 1,213 47,500
2025/06/19 1,210 1,217 1,191 1,200 67,100
2025/06/18 1,241 1,258 1,217 1,217 48,200
2025/06/17 1,230 1,253 1,229 1,241 31,200
2025/06/16 1,243 1,250 1,212 1,240 48,200
2025/06/13 1,284 1,284 1,212 1,213 57,800
2025/06/12 1,246 1,263 1,246 1,254 17,300
2025/06/11 1,259 1,275 1,252 1,252 21,500
2025/06/10 1,240 1,258 1,235 1,258 38,400
2025/06/09 1,218 1,248 1,218 1,234 40,000
2025/06/06 1,239 1,242 1,209 1,209 46,600
2025/06/05 1,219 1,239 1,215 1,239 48,800
2025/06/04 1,184 1,217 1,167 1,211 58,700
2025/06/03 1,201 1,225 1,165 1,173 71,200
2025/06/02 1,212 1,221 1,198 1,201 62,300
2025/05/30 1,190 1,216 1,190 1,212 59,000
2025/05/29 1,200 1,215 1,184 1,204 71,000
2025/05/28 1,204 1,208 1,191 1,198 38,600
2025/05/27 1,190 1,220 1,172 1,204 53,800
2025/05/26 1,193 1,221 1,164 1,176 121,200
2025/05/23 1,137 1,170 1,114 1,143 110,700
2025/05/22 1,124 1,137 1,122 1,133 64,300
2025/05/21 1,158 1,164 1,130 1,132 97,800
2025/05/20 1,195 1,205 1,166 1,170 180,000
2025/05/19 1,194 1,212 1,156 1,175 285,100
2025/05/16 1,112 1,139 1,101 1,119 301,100
2025/05/15 1,071 1,122 1,071 1,101 266,900
2025/05/14 1,073 1,097 1,050 1,063 417,700
2025/05/13 1,069 1,091 1,056 1,078 1,221,300
2025/05/12 1,159 1,159 1,159 1,159 37,600
2025/05/09 1,547 1,563 1,525 1,559 117,500
2025/05/08 1,501 1,553 1,501 1,551 79,700
2025/05/07 1,460 1,517 1,460 1,495 73,200
2025/05/02 1,450 1,473 1,450 1,456 61,200
2025/05/01 1,481 1,515 1,440 1,455 168,000
2025/04/30 1,500 1,513 1,456 1,481 193,000
2025/04/28 1,527 1,543 1,480 1,505 70,700
2025/04/25 1,531 1,552 1,513 1,531 30,400
2025/04/24 1,539 1,541 1,523 1,531 21,800
2025/04/23 1,541 1,554 1,515 1,528 33,100
2025/04/22 1,530 1,556 1,514 1,524 35,700
2025/04/21 1,569 1,582 1,528 1,530 62,200
2025/04/18 1,565 1,596 1,551 1,585 54,600
2025/04/17 1,526 1,553 1,526 1,548 34,300
2025/04/16 1,584 1,584 1,513 1,535 82,200
2025/04/15 1,592 1,600 1,565 1,586 66,300
2025/04/14 1,598 1,653 1,580 1,581 159,400
2025/04/11 1,411 1,526 1,390 1,523 82,800
2025/04/10 1,465 1,465 1,421 1,458 75,600
2025/04/09 1,398 1,398 1,316 1,345 152,800
2025/04/08 1,360 1,450 1,360 1,450 107,400
2025/04/07 1,226 1,318 1,209 1,277 293,900
2025/04/04 1,437 1,452 1,321 1,376 245,100
2025/04/03 1,400 1,467 1,377 1,467 144,000
2025/04/02 1,515 1,524 1,446 1,460 114,800
2025/04/01 1,561 1,570 1,511 1,511 114,800
2025/03/31 1,616 1,626 1,528 1,550 175,900
2025/03/28 1,584 1,644 1,561 1,576 101,900
2025/03/27 1,584 1,595 1,560 1,585 105,700
2025/03/26 1,549 1,605 1,541 1,599 95,500
2025/03/25 1,571 1,580 1,529 1,550 199,700
2025/03/24 1,614 1,635 1,530 1,565 472,500
2025/03/21 1,719 1,721 1,677 1,694 84,100
2025/03/19 1,697 1,733 1,697 1,706 89,900
2025/03/18 1,673 1,681 1,635 1,680 53,500
2025/03/17 1,661 1,676 1,659 1,667 41,000
2025/03/14 1,570 1,661 1,570 1,649 140,900
2025/03/13 1,566 1,594 1,563 1,580 25,200
2025/03/12 1,578 1,598 1,561 1,566 37,500
2025/03/11 1,555 1,589 1,541 1,578 48,200
2025/03/10 1,566 1,593 1,543 1,585 40,800
2025/03/07 1,548 1,573 1,532 1,560 71,300
2025/03/06 1,630 1,632 1,550 1,550 89,900
2025/03/05 1,604 1,634 1,565 1,625 127,600
2025/03/04 1,545 1,615 1,511 1,612 120,200
2025/03/03 1,530 1,567 1,503 1,560 129,800
2025/02/28 1,539 1,560 1,445 1,491 237,700
2025/02/27 1,567 1,648 1,511 1,539 196,400
2025/02/26 1,601 1,626 1,510 1,545 146,800
2025/02/25 1,592 1,620 1,587 1,613 55,200
2025/02/21 1,618 1,640 1,592 1,614 60,200
2025/02/20 1,621 1,638 1,581 1,618 69,600
2025/02/19 1,638 1,680 1,602 1,620 78,600
2025/02/18 1,581 1,645 1,581 1,623 72,400
2025/02/17 1,615 1,644 1,568 1,581 198,300
2025/02/14 1,700 1,720 1,592 1,655 418,100
2025/02/13 1,446 1,505 1,430 1,500 96,100
2025/02/12 1,394 1,444 1,377 1,444 58,300
2025/02/10 1,401 1,420 1,383 1,393 45,100
2025/02/07 1,389 1,398 1,364 1,398 21,200
2025/02/06 1,350 1,397 1,350 1,397 26,500
2025/02/05 1,337 1,360 1,335 1,360 23,800
2025/02/04 1,351 1,362 1,327 1,335 16,600
2025/02/03 1,366 1,366 1,346 1,350 32,300
2025/01/31 1,369 1,387 1,358 1,387 33,300
2025/01/30 1,395 1,395 1,370 1,382 19,200
2025/01/29 1,408 1,420 1,376 1,398 28,100
2025/01/28 1,372 1,419 1,359 1,397 116,500
2025/01/27 1,346 1,390 1,346 1,372 55,700
2025/01/24 1,287 1,339 1,287 1,324 56,100
2025/01/23 1,309 1,316 1,280 1,295 38,000
2025/01/22 1,299 1,324 1,286 1,316 34,700
2025/01/21 1,320 1,339 1,288 1,290 52,100
2025/01/20 1,292 1,348 1,292 1,324 48,000
2025/01/17 1,325 1,325 1,275 1,289 60,100
2025/01/16 1,357 1,374 1,328 1,329 83,000
2025/01/15 1,412 1,419 1,350 1,353 42,100
2025/01/14 1,395 1,424 1,380 1,395 51,500
2025/01/10 1,385 1,428 1,385 1,420 72,200
2025/01/09 1,383 1,403 1,352 1,362 43,100
2025/01/08 1,375 1,420 1,369 1,383 53,200
2025/01/07 1,375 1,408 1,355 1,376 69,200
2025/01/06 1,390 1,397 1,345 1,345 68,900
2024/12/30 1,398 1,439 1,390 1,390 31,400
2024/12/27 1,382 1,420 1,381 1,388 53,300
2024/12/26 1,378 1,420 1,363 1,381 142,700
2024/12/25 1,359 1,370 1,340 1,352 62,000
2024/12/24 1,386 1,386 1,346 1,358 53,300
2024/12/23 1,423 1,423 1,363 1,377 58,900
2024/12/20 1,370 1,460 1,370 1,423 84,400
2024/12/19 1,400 1,418 1,354 1,370 88,200
2024/12/18 1,416 1,446 1,401 1,424 111,400
2024/12/17 1,373 1,419 1,344 1,403 127,000
2024/12/16 1,350 1,370 1,330 1,370 78,100
2024/12/13 1,345 1,357 1,331 1,340 80,400
2024/12/12 1,255 1,333 1,255 1,315 164,600
2024/12/11 1,260 1,263 1,242 1,245 133,500
2024/12/10 1,263 1,277 1,255 1,268 53,500
2024/12/09 1,240 1,273 1,234 1,268 72,300
2024/12/06 1,275 1,277 1,237 1,252 89,400
2024/12/05 1,280 1,290 1,266 1,277 75,900
2024/12/04 1,322 1,322 1,280 1,288 131,900
2024/12/03 1,323 1,335 1,310 1,327 52,600
2024/12/02 1,320 1,343 1,305 1,309 66,300
2024/11/29 1,345 1,347 1,318 1,319 80,100
2024/11/28 1,346 1,371 1,339 1,360 77,800
2024/11/27 1,372 1,372 1,322 1,357 51,400
2024/11/26 1,350 1,351 1,311 1,351 83,700
2024/11/25 1,373 1,398 1,355 1,361 67,800
2024/11/22 1,423 1,437 1,352 1,354 116,700
2024/11/21 1,426 1,445 1,405 1,430 67,500
2024/11/20 1,501 1,515 1,461 1,472 77,700
2024/11/19 1,496 1,570 1,460 1,541 101,800
2024/11/18 1,473 1,525 1,453 1,525 127,000
2024/11/15 1,479 1,522 1,410 1,504 354,600
2024/11/14 1,301 1,352 1,293 1,301 147,000
2024/11/13 1,383 1,383 1,318 1,322 129,500
2024/11/12 1,420 1,432 1,390 1,394 54,400
2024/11/11 1,423 1,496 1,397 1,423 109,200
2024/11/08 1,400 1,416 1,382 1,393 82,800
2024/11/07 1,432 1,461 1,411 1,430 54,800
2024/11/06 1,391 1,448 1,391 1,443 30,900
2024/11/05 1,407 1,413 1,379 1,407 39,600
2024/11/01 1,422 1,441 1,412 1,412 19,100
2024/10/31 1,423 1,444 1,408 1,444 28,600
2024/10/30 1,438 1,438 1,406 1,417 22,100
2024/10/29 1,402 1,446 1,399 1,446 45,400
2024/10/28 1,320 1,398 1,316 1,398 37,900
2024/10/25 1,351 1,363 1,310 1,334 44,500
2024/10/24 1,362 1,375 1,343 1,355 53,100
2024/10/23 1,427 1,430 1,376 1,376 48,800
2024/10/22 1,489 1,489 1,415 1,429 49,100
2024/10/21 1,433 1,489 1,427 1,489 42,100
2024/10/18 1,460 1,475 1,419 1,425 54,100
2024/10/17 1,464 1,470 1,446 1,465 30,800
2024/10/16 1,488 1,488 1,446 1,460 27,300
2024/10/15 1,453 1,490 1,432 1,488 53,500
2024/10/11 1,441 1,468 1,439 1,439 26,900
2024/10/10 1,485 1,493 1,442 1,446 29,700
2024/10/09 1,477 1,479 1,450 1,474 17,300
2024/10/08 1,495 1,508 1,442 1,458 68,100
2024/10/07 1,501 1,517 1,479 1,511 44,600
2024/10/04 1,540 1,553 1,481 1,490 77,400
2024/10/03 1,530 1,560 1,520 1,555 35,900
2024/10/02 1,502 1,540 1,500 1,506 31,700
2024/10/01 1,520 1,545 1,510 1,521 28,600
2024/09/30 1,555 1,583 1,511 1,516 65,100
2024/09/27 1,581 1,596 1,564 1,592 46,300
2024/09/26 1,564 1,576 1,529 1,568 44,100
2024/09/25 1,587 1,614 1,523 1,547 93,900
2024/09/24 1,542 1,573 1,525 1,566 82,600
2024/09/20 1,546 1,566 1,514 1,533 82,200
2024/09/19 1,439 1,544 1,437 1,527 140,600
2024/09/18 1,419 1,437 1,402 1,421 35,100
2024/09/17 1,390 1,419 1,376 1,393 33,700
2024/09/13 1,363 1,407 1,363 1,375 53,900
2024/09/12 1,323 1,382 1,323 1,372 61,600
2024/09/11 1,382 1,402 1,305 1,315 92,700
2024/09/10 1,419 1,422 1,392 1,392 51,500
2024/09/09 1,372 1,402 1,356 1,390 82,500
2024/09/06 1,427 1,486 1,427 1,432 90,300
2024/09/05 1,389 1,457 1,387 1,430 83,500

このページの先頭へ