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 |