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
2024/04/26 1,444 1,453 1,427 1,433 59,100
2024/04/25 1,473 1,486 1,446 1,446 81,300
2024/04/24 1,500 1,513 1,480 1,488 85,900
2024/04/23 1,506 1,525 1,483 1,492 68,700
2024/04/22 1,474 1,513 1,460 1,513 87,500
2024/04/19 1,484 1,495 1,447 1,467 138,700
2024/04/18 1,485 1,542 1,478 1,504 69,500
2024/04/17 1,515 1,521 1,469 1,496 160,500
2024/04/16 1,550 1,550 1,506 1,514 79,200
2024/04/15 1,540 1,594 1,538 1,570 46,200
2024/04/12 1,520 1,571 1,519 1,563 82,600
2024/04/11 1,522 1,536 1,494 1,530 107,000
2024/04/10 1,545 1,575 1,535 1,546 80,800
2024/04/09 1,510 1,544 1,499 1,537 67,500
2024/04/08 1,532 1,534 1,496 1,513 87,400
2024/04/05 1,530 1,544 1,516 1,535 117,100
2024/04/04 1,560 1,576 1,536 1,562 177,200
2024/04/03 1,550 1,558 1,522 1,531 245,500
2024/04/02 1,610 1,625 1,598 1,598 140,900
2024/04/01 1,662 1,669 1,617 1,629 131,500
2024/03/29 1,631 1,667 1,622 1,655 92,600
2024/03/28 1,638 1,674 1,614 1,631 89,500
2024/03/27 1,655 1,661 1,630 1,638 147,700
2024/03/26 1,699 1,710 1,656 1,659 163,600
2024/03/25 1,700 1,748 1,698 1,707 149,200
2024/03/22 1,702 1,742 1,681 1,730 172,700
2024/03/21 1,764 1,768 1,701 1,709 172,300
2024/03/19 1,699 1,765 1,663 1,745 315,700
2024/03/18 1,625 1,689 1,600 1,672 157,100
2024/03/15 1,633 1,665 1,597 1,625 182,100
2024/03/14 1,610 1,636 1,592 1,623 235,000
2024/03/13 1,685 1,686 1,621 1,633 159,300
2024/03/12 1,635 1,680 1,611 1,679 249,100
2024/03/11 1,690 1,692 1,623 1,651 442,600
2024/03/08 1,757 1,790 1,734 1,735 246,300
2024/03/07 1,844 1,844 1,765 1,767 419,900
2024/03/06 1,795 1,868 1,782 1,844 190,400
2024/03/05 1,801 1,845 1,781 1,820 319,700
2024/03/04 1,888 1,889 1,812 1,819 445,400
2024/03/01 2,057 2,057 1,852 1,920 1,115,400
2024/02/29 1,970 2,102 1,955 2,071 490,500
2024/02/28 1,892 2,024 1,865 2,004 533,900
2024/02/27 1,855 1,893 1,815 1,892 491,800
2024/02/26 1,840 1,854 1,788 1,826 380,400
2024/02/22 1,765 1,870 1,733 1,867 533,900
2024/02/21 1,891 1,896 1,746 1,752 769,600
2024/02/20 1,978 2,030 1,904 1,906 227,800
2024/02/19 2,000 2,026 1,935 1,970 241,200
2024/02/16 1,900 1,999 1,832 1,976 659,600
2024/02/15 1,930 1,940 1,833 1,899 873,500
2024/02/14 1,983 1,983 1,983 1,983 51,600
2024/02/13 2,416 2,549 2,393 2,483 179,300
2024/02/09 2,411 2,461 2,402 2,403 74,200
2024/02/08 2,500 2,500 2,408 2,411 102,300
2024/02/07 2,509 2,530 2,426 2,490 82,400
2024/02/06 2,532 2,547 2,472 2,546 61,600
2024/02/05 2,518 2,570 2,480 2,490 87,600
2024/02/02 2,450 2,512 2,450 2,503 68,300
2024/02/01 2,410 2,467 2,381 2,440 63,500
2024/01/31 2,414 2,435 2,368 2,430 55,000
2024/01/30 2,426 2,464 2,374 2,442 62,300
2024/01/29 2,443 2,443 2,376 2,418 57,400
2024/01/26 2,417 2,530 2,388 2,395 83,700
2024/01/25 2,500 2,505 2,395 2,442 61,400
2024/01/24 2,471 2,523 2,441 2,477 91,400
2024/01/23 2,536 2,570 2,426 2,456 176,400
2024/01/22 2,360 2,527 2,358 2,527 182,100
2024/01/19 2,416 2,480 2,326 2,358 291,000
2024/01/18 2,359 2,381 2,331 2,366 94,600
2024/01/17 2,360 2,388 2,305 2,359 131,500
2024/01/16 2,330 2,412 2,315 2,369 138,700
2024/01/15 2,199 2,299 2,188 2,282 59,800
2024/01/12 2,230 2,244 2,166 2,200 92,500
2024/01/11 2,287 2,300 2,233 2,260 64,700
2024/01/10 2,247 2,284 2,205 2,266 47,900
2024/01/09 2,259 2,275 2,201 2,241 64,700
2024/01/05 2,300 2,322 2,230 2,235 96,800
2024/01/04 2,238 2,342 2,193 2,340 104,100
2023/12/29 2,295 2,300 2,228 2,264 63,600
2023/12/28 2,262 2,304 2,223 2,295 66,400
2023/12/27 2,226 2,327 2,217 2,296 153,200
2023/12/26 2,194 2,258 2,187 2,232 108,400
2023/12/25 2,150 2,190 2,119 2,173 99,300
2023/12/22 2,160 2,231 2,100 2,117 145,200
2023/12/21 2,110 2,152 2,087 2,132 118,000
2023/12/20 2,254 2,264 2,123 2,123 187,800
2023/12/19 2,181 2,253 2,152 2,239 165,900
2023/12/18 2,207 2,274 2,146 2,195 234,900
2023/12/15 1,955 2,174 1,934 2,159 289,200
2023/12/14 1,940 2,015 1,883 1,923 157,500
2023/12/13 1,940 1,959 1,889 1,905 114,200
2023/12/12 2,010 2,015 1,900 1,936 171,300
2023/12/11 1,985 2,014 1,967 1,989 70,600
2023/12/08 1,955 2,019 1,955 1,970 87,500
2023/12/07 2,029 2,044 1,955 1,995 153,600
2023/12/06 2,043 2,074 2,030 2,032 90,000
2023/12/05 2,140 2,140 2,046 2,046 127,100
2023/12/04 2,151 2,192 2,145 2,160 74,900
2023/12/01 2,240 2,240 2,159 2,175 122,600
2023/11/30 2,342 2,342 2,226 2,246 143,700
2023/11/29 2,377 2,409 2,339 2,346 67,500
2023/11/28 2,436 2,436 2,341 2,378 75,600
2023/11/27 2,410 2,490 2,385 2,443 72,900
2023/11/24 2,402 2,450 2,380 2,417 67,400
2023/11/22 2,420 2,427 2,367 2,400 88,900
2023/11/21 2,458 2,458 2,369 2,424 63,800
2023/11/20 2,339 2,459 2,339 2,427 84,000
2023/11/17 2,328 2,364 2,315 2,359 49,800
2023/11/16 2,342 2,350 2,255 2,330 104,900
2023/11/15 2,406 2,464 2,330 2,342 129,700
2023/11/14 2,426 2,515 2,343 2,356 126,700
2023/11/13 2,499 2,600 2,450 2,464 161,100
2023/11/10 2,335 2,419 2,272 2,392 127,100
2023/11/09 2,315 2,465 2,315 2,431 91,700
2023/11/08 2,390 2,404 2,310 2,351 125,900
2023/11/07 2,362 2,380 2,313 2,340 65,300
2023/11/06 2,388 2,422 2,377 2,380 75,400
2023/11/02 2,241 2,335 2,215 2,295 65,600
2023/11/01 2,292 2,292 2,187 2,198 51,800
2023/10/31 2,230 2,251 2,175 2,243 82,300
2023/10/30 2,190 2,288 2,190 2,250 85,700
2023/10/27 2,200 2,247 2,183 2,239 75,500
2023/10/26 2,166 2,245 2,165 2,185 128,300
2023/10/25 2,205 2,289 2,203 2,250 88,200
2023/10/24 2,103 2,216 1,993 2,205 181,600
2023/10/23 2,220 2,261 2,130 2,136 87,800
2023/10/20 2,202 2,260 2,160 2,231 41,600
2023/10/19 2,245 2,285 2,216 2,238 49,200
2023/10/18 2,174 2,269 2,152 2,251 61,300
2023/10/17 2,184 2,209 2,144 2,185 53,300
2023/10/16 2,154 2,183 2,101 2,119 60,900
2023/10/13 2,285 2,303 2,183 2,183 88,700
2023/10/12 2,270 2,292 2,233 2,292 69,100
2023/10/11 2,333 2,367 2,269 2,270 60,100
2023/10/10 2,313 2,337 2,270 2,331 66,200
2023/10/06 2,301 2,336 2,288 2,296 53,400
2023/10/05 2,282 2,365 2,264 2,348 54,300
2023/10/04 2,300 2,334 2,254 2,255 108,100
2023/10/03 2,403 2,440 2,347 2,350 100,900
2023/10/02 2,550 2,550 2,423 2,426 83,300
2023/09/29 2,460 2,564 2,460 2,528 105,300
2023/09/28 2,391 2,423 2,364 2,395 40,900
2023/09/27 2,365 2,437 2,355 2,420 41,900
2023/09/26 2,442 2,446 2,380 2,386 44,600
2023/09/25 2,457 2,503 2,443 2,450 56,700
2023/09/22 2,361 2,520 2,360 2,507 73,400
2023/09/21 2,421 2,448 2,359 2,393 68,600
2023/09/20 2,504 2,531 2,423 2,425 59,500
2023/09/19 2,564 2,575 2,479 2,526 74,800
2023/09/15 2,419 2,529 2,418 2,526 131,100
2023/09/14 2,349 2,380 2,331 2,369 85,700
2023/09/13 2,400 2,409 2,359 2,385 78,500
2023/09/12 2,498 2,498 2,402 2,419 108,300
2023/09/11 2,500 2,647 2,497 2,518 161,200
2023/09/08 2,470 2,525 2,470 2,497 41,200
2023/09/07 2,532 2,532 2,450 2,472 100,700
2023/09/06 2,580 2,580 2,546 2,553 54,700
2023/09/05 2,560 2,588 2,555 2,580 49,300
2023/09/04 2,589 2,608 2,550 2,554 26,300
2023/09/01 2,625 2,625 2,538 2,568 51,400
2023/08/31 2,586 2,634 2,567 2,625 76,300
2023/08/30 2,659 2,672 2,584 2,586 31,800
2023/08/29 2,572 2,666 2,567 2,645 46,700
2023/08/28 2,629 2,630 2,568 2,596 39,800
2023/08/25 2,575 2,654 2,565 2,625 52,100
2023/08/24 2,624 2,670 2,568 2,583 36,800
2023/08/23 2,677 2,677 2,565 2,575 68,000
2023/08/22 2,660 2,740 2,660 2,678 105,600
2023/08/21 2,522 2,639 2,522 2,610 116,900
2023/08/18 2,469 2,560 2,441 2,494 89,000
2023/08/17 2,480 2,520 2,427 2,497 111,000
2023/08/16 2,485 2,599 2,431 2,524 97,700
2023/08/15 2,600 2,637 2,521 2,526 108,400
2023/08/14 2,602 2,681 2,525 2,620 279,300
2023/08/10 2,780 2,799 2,720 2,752 141,600
2023/08/09 2,750 2,757 2,681 2,741 83,200
2023/08/08 2,834 2,859 2,760 2,772 79,400
2023/08/07 2,763 2,836 2,751 2,827 51,700
2023/08/04 2,730 2,772 2,710 2,769 44,000
2023/08/03 2,769 2,802 2,744 2,744 36,700
2023/08/02 2,825 2,828 2,782 2,796 52,200
2023/08/01 2,828 2,888 2,815 2,839 45,000
2023/07/31 2,786 2,828 2,771 2,799 50,300
2023/07/28 2,731 2,770 2,689 2,741 67,100
2023/07/27 2,758 2,768 2,712 2,765 36,500
2023/07/26 2,717 2,781 2,708 2,758 63,200
2023/07/25 2,762 2,772 2,728 2,732 66,500
2023/07/24 2,807 2,861 2,773 2,784 64,300
2023/07/21 2,832 2,848 2,759 2,773 68,500
2023/07/20 2,831 2,880 2,815 2,860 38,200
2023/07/19 2,837 2,895 2,814 2,857 87,600
2023/07/18 2,916 2,917 2,793 2,821 158,000
2023/07/14 3,000 3,040 2,912 2,923 89,500
2023/07/13 2,888 2,998 2,881 2,979 83,900
2023/07/12 2,987 3,005 2,880 2,888 131,600
2023/07/11 3,035 3,050 2,963 2,987 115,200
2023/07/10 3,040 3,055 2,998 3,030 57,800
2023/07/07 2,996 3,070 2,995 3,025 59,500
2023/07/06 3,050 3,135 2,995 3,005 87,100
2023/07/05 3,150 3,180 3,030 3,075 126,900

このページの先頭へ