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 |
|---|---|---|---|---|---|
| 2026/03/11 | 826 | 831 | 812 | 819 | 122,600 |
| 2026/03/10 | 835 | 836 | 822 | 829 | 98,500 |
| 2026/03/09 | 828 | 845 | 799 | 825 | 187,200 |
| 2026/03/06 | 845 | 864 | 837 | 864 | 59,800 |
| 2026/03/05 | 844 | 860 | 841 | 846 | 56,000 |
| 2026/03/04 | 839 | 842 | 819 | 829 | 136,900 |
| 2026/03/03 | 884 | 884 | 845 | 845 | 120,800 |
| 2026/03/02 | 896 | 898 | 876 | 884 | 71,700 |
| 2026/02/27 | 892 | 911 | 891 | 905 | 91,400 |
| 2026/02/26 | 874 | 910 | 874 | 891 | 71,400 |
| 2026/02/25 | 888 | 888 | 874 | 876 | 61,600 |
| 2026/02/24 | 901 | 911 | 879 | 892 | 114,400 |
| 2026/02/20 | 940 | 940 | 912 | 913 | 68,900 |
| 2026/02/19 | 993 | 999 | 937 | 940 | 179,800 |
| 2026/02/18 | 979 | 1,021 | 972 | 993 | 147,000 |
| 2026/02/17 | 949 | 999 | 944 | 994 | 132,600 |
| 2026/02/16 | 940 | 949 | 890 | 934 | 356,100 |
| 2026/02/13 | 1,075 | 1,081 | 1,030 | 1,045 | 57,500 |
| 2026/02/12 | 1,075 | 1,094 | 1,070 | 1,075 | 29,700 |
| 2026/02/10 | 1,061 | 1,083 | 1,061 | 1,074 | 48,400 |
| 2026/02/09 | 1,072 | 1,074 | 1,049 | 1,068 | 36,000 |
| 2026/02/06 | 1,044 | 1,045 | 1,025 | 1,044 | 23,200 |
| 2026/02/05 | 1,010 | 1,045 | 1,010 | 1,044 | 58,200 |
| 2026/02/04 | 1,025 | 1,026 | 1,012 | 1,013 | 45,200 |
| 2026/02/03 | 1,020 | 1,031 | 1,011 | 1,031 | 32,500 |
| 2026/02/02 | 1,034 | 1,037 | 1,013 | 1,020 | 53,100 |
| 2026/01/30 | 1,015 | 1,033 | 1,015 | 1,032 | 26,800 |
| 2026/01/29 | 1,034 | 1,034 | 1,013 | 1,020 | 36,200 |
| 2026/01/28 | 1,035 | 1,048 | 1,015 | 1,033 | 48,600 |
| 2026/01/27 | 1,043 | 1,044 | 1,032 | 1,040 | 24,900 |
| 2026/01/26 | 1,073 | 1,077 | 1,041 | 1,042 | 101,400 |
| 2026/01/23 | 1,100 | 1,105 | 1,078 | 1,081 | 29,400 |
| 2026/01/22 | 1,086 | 1,102 | 1,079 | 1,100 | 23,700 |
| 2026/01/21 | 1,085 | 1,087 | 1,064 | 1,077 | 64,400 |
| 2026/01/20 | 1,102 | 1,108 | 1,081 | 1,090 | 47,400 |
| 2026/01/19 | 1,142 | 1,142 | 1,101 | 1,105 | 39,900 |
| 2026/01/16 | 1,157 | 1,157 | 1,121 | 1,140 | 36,100 |
| 2026/01/15 | 1,081 | 1,183 | 1,081 | 1,168 | 95,600 |
| 2026/01/14 | 1,092 | 1,105 | 1,084 | 1,085 | 30,200 |
| 2026/01/13 | 1,142 | 1,142 | 1,089 | 1,092 | 55,900 |
| 2026/01/09 | 1,113 | 1,130 | 1,104 | 1,126 | 32,300 |
| 2026/01/08 | 1,130 | 1,138 | 1,112 | 1,113 | 24,200 |
| 2026/01/07 | 1,136 | 1,144 | 1,124 | 1,137 | 21,600 |
| 2026/01/06 | 1,105 | 1,142 | 1,105 | 1,142 | 39,600 |
| 2026/01/05 | 1,121 | 1,125 | 1,091 | 1,107 | 48,200 |
| 2025/12/30 | 1,104 | 1,120 | 1,088 | 1,120 | 20,800 |
| 2025/12/29 | 1,089 | 1,135 | 1,083 | 1,093 | 38,100 |
| 2025/12/26 | 1,100 | 1,118 | 1,080 | 1,091 | 109,300 |
| 2025/12/25 | 1,078 | 1,103 | 1,070 | 1,100 | 94,200 |
| 2025/12/24 | 1,067 | 1,070 | 1,061 | 1,064 | 108,000 |
| 2025/12/23 | 1,068 | 1,098 | 1,062 | 1,066 | 100,900 |
| 2025/12/22 | 1,080 | 1,089 | 1,045 | 1,062 | 143,400 |
| 2025/12/19 | 1,109 | 1,122 | 1,085 | 1,085 | 68,800 |
| 2025/12/18 | 1,124 | 1,124 | 1,105 | 1,108 | 57,600 |
| 2025/12/17 | 1,164 | 1,165 | 1,133 | 1,143 | 63,700 |
| 2025/12/16 | 1,193 | 1,193 | 1,153 | 1,162 | 50,400 |
| 2025/12/15 | 1,183 | 1,194 | 1,177 | 1,194 | 36,800 |
| 2025/12/12 | 1,200 | 1,202 | 1,180 | 1,191 | 45,800 |
| 2025/12/11 | 1,237 | 1,237 | 1,185 | 1,218 | 76,100 |
| 2025/12/10 | 1,200 | 1,247 | 1,188 | 1,238 | 102,500 |
| 2025/12/09 | 1,202 | 1,208 | 1,150 | 1,174 | 102,000 |
| 2025/12/08 | 1,275 | 1,275 | 1,198 | 1,206 | 97,900 |
| 2025/12/05 | 1,268 | 1,280 | 1,253 | 1,253 | 13,200 |
| 2025/12/04 | 1,252 | 1,272 | 1,252 | 1,265 | 28,700 |
| 2025/12/03 | 1,264 | 1,272 | 1,246 | 1,249 | 24,300 |
| 2025/12/02 | 1,270 | 1,296 | 1,255 | 1,255 | 31,200 |
| 2025/12/01 | 1,301 | 1,305 | 1,267 | 1,275 | 50,100 |
| 2025/11/28 | 1,304 | 1,331 | 1,297 | 1,301 | 34,400 |
| 2025/11/27 | 1,309 | 1,330 | 1,304 | 1,304 | 15,200 |
| 2025/11/26 | 1,308 | 1,317 | 1,300 | 1,317 | 24,600 |
| 2025/11/25 | 1,301 | 1,329 | 1,301 | 1,312 | 22,200 |
| 2025/11/21 | 1,300 | 1,314 | 1,300 | 1,312 | 10,200 |
| 2025/11/20 | 1,330 | 1,330 | 1,300 | 1,303 | 20,400 |
| 2025/11/19 | 1,335 | 1,338 | 1,303 | 1,303 | 24,600 |
| 2025/11/18 | 1,359 | 1,359 | 1,320 | 1,339 | 24,600 |
| 2025/11/17 | 1,418 | 1,420 | 1,335 | 1,353 | 60,700 |
| 2025/11/14 | 1,336 | 1,399 | 1,330 | 1,388 | 53,800 |
| 2025/11/13 | 1,385 | 1,388 | 1,356 | 1,357 | 22,100 |
| 2025/11/12 | 1,335 | 1,385 | 1,335 | 1,385 | 36,000 |
| 2025/11/11 | 1,320 | 1,330 | 1,296 | 1,328 | 36,600 |
| 2025/11/10 | 1,310 | 1,324 | 1,283 | 1,321 | 49,800 |
| 2025/11/07 | 1,337 | 1,350 | 1,300 | 1,312 | 34,100 |
| 2025/11/06 | 1,337 | 1,360 | 1,319 | 1,355 | 25,700 |
| 2025/11/05 | 1,337 | 1,339 | 1,303 | 1,332 | 22,500 |
| 2025/11/04 | 1,342 | 1,362 | 1,315 | 1,355 | 37,900 |
| 2025/10/31 | 1,306 | 1,368 | 1,294 | 1,353 | 39,300 |
| 2025/10/30 | 1,314 | 1,325 | 1,300 | 1,306 | 47,100 |
| 2025/10/29 | 1,370 | 1,370 | 1,317 | 1,330 | 48,300 |
| 2025/10/28 | 1,367 | 1,388 | 1,362 | 1,370 | 20,500 |
| 2025/10/27 | 1,400 | 1,417 | 1,380 | 1,380 | 26,500 |
| 2025/10/24 | 1,404 | 1,404 | 1,375 | 1,381 | 35,400 |
| 2025/10/23 | 1,439 | 1,488 | 1,396 | 1,412 | 92,400 |
| 2025/10/22 | 1,374 | 1,402 | 1,360 | 1,379 | 59,900 |
| 2025/10/21 | 1,400 | 1,400 | 1,347 | 1,355 | 31,000 |
| 2025/10/20 | 1,381 | 1,400 | 1,337 | 1,400 | 50,000 |
| 2025/10/17 | 1,368 | 1,376 | 1,320 | 1,340 | 31,500 |
| 2025/10/16 | 1,370 | 1,410 | 1,360 | 1,398 | 72,100 |
| 2025/10/15 | 1,309 | 1,350 | 1,309 | 1,340 | 72,100 |
| 2025/10/14 | 1,352 | 1,353 | 1,295 | 1,311 | 125,900 |
| 2025/10/10 | 1,379 | 1,400 | 1,377 | 1,390 | 47,700 |
| 2025/10/09 | 1,478 | 1,478 | 1,397 | 1,403 | 69,600 |
| 2025/10/08 | 1,515 | 1,515 | 1,433 | 1,469 | 103,700 |
| 2025/10/07 | 1,524 | 1,578 | 1,450 | 1,501 | 270,100 |
| 2025/10/06 | 1,425 | 1,439 | 1,350 | 1,434 | 124,100 |
| 2025/10/03 | 1,280 | 1,305 | 1,270 | 1,305 | 26,200 |
| 2025/10/02 | 1,271 | 1,300 | 1,270 | 1,295 | 40,300 |
| 2025/10/01 | 1,307 | 1,317 | 1,262 | 1,270 | 50,000 |
| 2025/09/30 | 1,316 | 1,328 | 1,305 | 1,310 | 23,100 |
| 2025/09/29 | 1,339 | 1,339 | 1,311 | 1,322 | 15,400 |
| 2025/09/26 | 1,340 | 1,340 | 1,323 | 1,338 | 21,500 |
| 2025/09/25 | 1,315 | 1,340 | 1,299 | 1,340 | 39,500 |
| 2025/09/24 | 1,302 | 1,330 | 1,302 | 1,325 | 39,500 |
| 2025/09/22 | 1,301 | 1,329 | 1,301 | 1,312 | 25,700 |
| 2025/09/19 | 1,308 | 1,315 | 1,284 | 1,302 | 55,900 |
| 2025/09/18 | 1,333 | 1,333 | 1,310 | 1,310 | 14,400 |
| 2025/09/17 | 1,349 | 1,349 | 1,307 | 1,321 | 37,500 |
| 2025/09/16 | 1,330 | 1,347 | 1,328 | 1,347 | 22,200 |
| 2025/09/12 | 1,335 | 1,335 | 1,302 | 1,329 | 28,000 |
| 2025/09/11 | 1,300 | 1,320 | 1,300 | 1,305 | 17,900 |
| 2025/09/10 | 1,324 | 1,325 | 1,300 | 1,307 | 16,800 |
| 2025/09/09 | 1,333 | 1,342 | 1,311 | 1,320 | 25,600 |
| 2025/09/08 | 1,303 | 1,330 | 1,303 | 1,320 | 20,400 |
| 2025/09/05 | 1,307 | 1,315 | 1,298 | 1,300 | 23,900 |
| 2025/09/04 | 1,309 | 1,324 | 1,298 | 1,312 | 72,900 |
| 2025/09/03 | 1,315 | 1,328 | 1,300 | 1,300 | 36,900 |
| 2025/09/02 | 1,330 | 1,334 | 1,306 | 1,319 | 28,200 |
| 2025/09/01 | 1,313 | 1,344 | 1,311 | 1,325 | 26,400 |
| 2025/08/29 | 1,340 | 1,340 | 1,311 | 1,316 | 34,900 |
| 2025/08/28 | 1,277 | 1,325 | 1,277 | 1,312 | 35,900 |
| 2025/08/27 | 1,313 | 1,315 | 1,277 | 1,277 | 39,400 |
| 2025/08/26 | 1,312 | 1,314 | 1,300 | 1,303 | 18,100 |
| 2025/08/25 | 1,294 | 1,318 | 1,294 | 1,300 | 33,600 |
| 2025/08/22 | 1,304 | 1,320 | 1,268 | 1,293 | 50,000 |
| 2025/08/21 | 1,254 | 1,305 | 1,253 | 1,304 | 47,200 |
| 2025/08/20 | 1,294 | 1,297 | 1,254 | 1,262 | 46,400 |
| 2025/08/19 | 1,280 | 1,294 | 1,262 | 1,271 | 45,300 |
| 2025/08/18 | 1,235 | 1,286 | 1,235 | 1,273 | 111,900 |
| 2025/08/15 | 1,214 | 1,238 | 1,190 | 1,230 | 95,300 |
| 2025/08/14 | 1,129 | 1,273 | 1,122 | 1,228 | 415,200 |
| 2025/08/13 | 1,100 | 1,147 | 1,093 | 1,136 | 119,200 |
| 2025/08/12 | 1,065 | 1,120 | 1,059 | 1,120 | 158,200 |
| 2025/08/08 | 1,048 | 1,049 | 1,035 | 1,035 | 44,500 |
| 2025/08/07 | 1,043 | 1,063 | 1,043 | 1,055 | 23,900 |
| 2025/08/06 | 1,027 | 1,056 | 1,027 | 1,048 | 20,700 |
| 2025/08/05 | 1,048 | 1,048 | 1,020 | 1,038 | 121,200 |
| 2025/08/04 | 1,031 | 1,048 | 1,031 | 1,036 | 81,900 |
| 2025/08/01 | 1,040 | 1,052 | 1,028 | 1,052 | 41,100 |
| 2025/07/31 | 1,030 | 1,045 | 1,025 | 1,037 | 56,000 |
| 2025/07/30 | 1,038 | 1,042 | 1,022 | 1,028 | 81,000 |
| 2025/07/29 | 1,048 | 1,059 | 1,040 | 1,040 | 65,700 |
| 2025/07/28 | 1,050 | 1,057 | 1,033 | 1,044 | 61,700 |
| 2025/07/25 | 1,038 | 1,054 | 1,031 | 1,043 | 82,100 |
| 2025/07/24 | 1,045 | 1,049 | 1,031 | 1,033 | 38,300 |
| 2025/07/23 | 1,024 | 1,034 | 1,017 | 1,026 | 48,200 |
| 2025/07/22 | 1,025 | 1,026 | 1,010 | 1,019 | 28,200 |
| 2025/07/18 | 1,020 | 1,025 | 1,011 | 1,012 | 35,800 |
| 2025/07/17 | 1,001 | 1,020 | 1,001 | 1,010 | 35,800 |
| 2025/07/16 | 1,019 | 1,025 | 1,002 | 1,003 | 50,400 |
| 2025/07/15 | 1,025 | 1,033 | 1,009 | 1,009 | 59,700 |
| 2025/07/14 | 1,050 | 1,051 | 1,020 | 1,023 | 62,400 |
| 2025/07/11 | 1,035 | 1,055 | 1,035 | 1,052 | 68,100 |
| 2025/07/10 | 1,032 | 1,040 | 1,024 | 1,035 | 41,500 |
| 2025/07/09 | 1,043 | 1,043 | 1,029 | 1,032 | 57,000 |
| 2025/07/08 | 1,038 | 1,043 | 1,033 | 1,042 | 26,600 |
| 2025/07/07 | 1,026 | 1,042 | 1,026 | 1,030 | 43,300 |
| 2025/07/04 | 1,067 | 1,074 | 1,037 | 1,037 | 68,800 |
| 2025/07/03 | 1,070 | 1,070 | 1,044 | 1,059 | 93,900 |
| 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 |