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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/04/03 1,427 1,459 1,410 1,433 10,800
2020/04/02 1,408 1,469 1,400 1,436 12,200
2020/04/01 1,580 1,590 1,438 1,438 35,500
2020/03/31 1,520 1,639 1,520 1,544 27,800
2020/03/30 1,448 1,500 1,424 1,450 25,200
2020/03/27 1,500 1,503 1,418 1,418 22,600
2020/03/26 1,540 1,540 1,400 1,400 22,400
2020/03/25 1,552 1,570 1,502 1,542 30,100
2020/03/24 1,400 1,438 1,370 1,422 33,700
2020/03/23 1,263 1,330 1,260 1,292 50,900
2020/03/19 1,432 1,462 1,162 1,255 67,100
2020/03/18 1,450 1,523 1,427 1,430 14,300
2020/03/17 1,319 1,479 1,286 1,438 31,300
2020/03/16 1,400 1,459 1,350 1,387 57,100
2020/03/13 1,428 1,452 1,350 1,385 60,100
2020/03/12 1,553 1,627 1,500 1,528 60,900
2020/03/11 1,685 1,749 1,584 1,633 70,100
2020/03/10 1,536 1,667 1,490 1,642 60,800
2020/03/09 1,586 1,685 1,500 1,596 89,000
2020/03/06 1,700 1,701 1,630 1,671 39,700
2020/03/05 1,790 1,800 1,722 1,733 32,100
2020/03/04 1,707 1,786 1,701 1,752 52,900
2020/03/03 1,939 1,940 1,740 1,747 84,300
2020/03/02 1,693 1,887 1,693 1,782 100,800
2020/02/28 1,740 1,791 1,619 1,644 106,000
2020/02/27 1,908 1,938 1,781 1,807 117,200
2020/02/26 1,999 1,999 1,860 1,899 152,300
2020/02/25 1,967 2,073 1,950 2,037 75,700
2020/02/21 2,127 2,190 2,125 2,142 56,700
2020/02/20 2,237 2,264 2,125 2,128 88,800
2020/02/19 2,192 2,290 2,177 2,237 48,100
2020/02/18 2,251 2,251 2,106 2,198 125,900
2020/02/17 2,359 2,360 2,255 2,285 87,200
2020/02/14 2,380 2,529 2,300 2,408 313,800
2020/02/13 2,760 2,765 2,660 2,680 56,500
2020/02/12 2,720 2,758 2,698 2,758 26,400
2020/02/10 2,700 2,720 2,677 2,696 29,200
2020/02/07 2,701 2,730 2,684 2,684 22,300
2020/02/06 2,730 2,780 2,715 2,733 57,100
2020/02/05 2,731 2,775 2,657 2,730 37,600
2020/02/04 2,759 2,810 2,730 2,750 35,000
2020/02/03 2,677 2,760 2,675 2,760 27,600
2020/01/31 2,700 2,789 2,700 2,760 87,000
2020/01/30 2,779 2,799 2,590 2,665 76,000
2020/01/29 2,696 2,786 2,665 2,779 71,100
2020/01/28 2,625 2,747 2,615 2,665 39,100
2020/01/27 2,621 2,730 2,585 2,675 37,400
2020/01/24 2,688 2,688 2,638 2,670 41,000
2020/01/23 2,715 2,720 2,690 2,706 25,800
2020/01/22 2,696 2,747 2,688 2,720 35,200
2020/01/21 2,740 2,750 2,685 2,704 56,800
2020/01/20 2,700 2,768 2,661 2,732 103,000
2020/01/17 2,572 2,630 2,570 2,630 40,500
2020/01/16 2,608 2,632 2,507 2,555 49,100
2020/01/15 2,571 2,635 2,550 2,604 33,000
2020/01/14 2,645 2,686 2,600 2,608 82,100
2020/01/10 2,500 2,615 2,450 2,604 143,300
2020/01/09 2,422 2,530 2,417 2,505 156,200
2020/01/08 2,375 2,397 2,277 2,375 60,000
2020/01/07 2,429 2,476 2,364 2,375 63,500
2020/01/06 2,500 2,500 2,400 2,417 70,800
2019/12/30 2,485 2,513 2,450 2,508 77,800
2019/12/27 2,417 2,459 2,412 2,445 41,500
2019/12/26 2,475 2,514 2,401 2,429 134,000
2019/12/25 2,366 2,451 2,343 2,438 221,100
2019/12/24 2,250 2,333 2,231 2,320 54,800
2019/12/23 2,274 2,286 2,255 2,255 15,000
2019/12/20 2,252 2,275 2,251 2,264 18,800
2019/12/19 2,269 2,280 2,255 2,270 16,500
2019/12/18 2,269 2,291 2,263 2,275 11,100
2019/12/17 2,242 2,275 2,230 2,269 21,600
2019/12/16 2,223 2,260 2,221 2,258 22,800
2019/12/13 2,253 2,265 2,230 2,240 26,700
2019/12/12 2,272 2,284 2,245 2,245 22,300
2019/12/11 2,286 2,287 2,242 2,271 26,800
2019/12/10 2,260 2,284 2,247 2,283 54,200
2019/12/09 2,260 2,315 2,240 2,280 61,800
2019/12/06 2,230 2,247 2,201 2,235 52,900
2019/12/05 2,389 2,397 2,245 2,267 124,400
2019/12/04 2,355 2,425 2,340 2,373 125,900
2019/12/03 2,280 2,383 2,278 2,370 79,900
2019/12/02 2,280 2,317 2,255 2,299 90,500
2019/11/29 2,247 2,280 2,223 2,255 80,200
2019/11/28 2,237 2,248 2,197 2,237 67,700
2019/11/27 2,198 2,230 2,177 2,230 74,300
2019/11/26 2,167 2,236 2,164 2,177 117,100
2019/11/25 2,151 2,160 2,111 2,158 85,500
2019/11/22 2,157 2,179 2,121 2,138 88,800
2019/11/21 2,172 2,186 2,147 2,170 76,600
2019/11/20 2,198 2,207 2,139 2,150 118,400
2019/11/19 2,258 2,261 2,216 2,228 37,000
2019/11/18 2,262 2,269 2,194 2,247 82,000
2019/11/15 2,379 2,380 2,230 2,282 116,900
2019/11/14 2,344 2,370 2,210 2,345 117,400
2019/11/13 2,330 2,379 2,251 2,344 103,400
2019/11/12 2,275 2,373 2,258 2,334 74,700
2019/11/11 2,230 2,284 2,230 2,264 19,700
2019/11/08 2,385 2,385 2,187 2,206 114,700
2019/11/07 2,330 2,367 2,325 2,364 27,900
2019/11/06 2,384 2,389 2,300 2,338 34,700
2019/11/05 2,390 2,405 2,361 2,393 27,100
2019/11/01 2,368 2,368 2,338 2,357 17,400
2019/10/31 2,348 2,370 2,331 2,355 47,300
2019/10/30 2,350 2,350 2,315 2,327 30,800
2019/10/29 2,330 2,351 2,330 2,330 21,600
2019/10/28 2,324 2,338 2,310 2,326 37,600
2019/10/25 2,313 2,344 2,300 2,320 34,200
2019/10/24 2,312 2,345 2,306 2,314 21,800
2019/10/23 2,294 2,355 2,290 2,340 60,600
2019/10/21 2,344 2,348 2,276 2,287 25,600
2019/10/18 2,223 2,320 2,221 2,310 118,000
2019/10/17 2,215 2,225 2,165 2,195 49,600
2019/10/16 2,305 2,336 2,210 2,215 45,100
2019/10/15 2,343 2,347 2,272 2,305 38,200
2019/10/11 2,380 2,381 2,305 2,343 34,700
2019/10/10 2,418 2,438 2,350 2,373 66,900
2019/10/09 2,335 2,415 2,333 2,407 102,600
2019/10/08 2,326 2,345 2,301 2,337 67,600
2019/10/07 2,350 2,350 2,290 2,325 69,100
2019/10/04 2,210 2,325 2,192 2,314 166,000
2019/10/03 2,091 2,152 2,083 2,134 42,000
2019/10/02 2,095 2,126 2,082 2,102 31,000
2019/10/01 2,090 2,131 2,081 2,110 58,300
2019/09/30 2,130 2,130 2,045 2,075 74,100
2019/09/27 2,200 2,215 2,138 2,153 89,200
2019/09/26 2,310 2,313 2,203 2,220 100,400
2019/09/25 2,288 2,300 2,252 2,298 56,900
2019/09/24 2,255 2,325 2,247 2,314 87,800
2019/09/20 2,250 2,267 2,184 2,224 89,600
2019/09/19 2,160 2,275 2,158 2,260 60,000
2019/09/18 2,251 2,271 2,164 2,188 50,300
2019/09/17 2,253 2,280 2,229 2,250 37,300
2019/09/13 2,400 2,400 2,251 2,271 128,000
2019/09/12 2,407 2,449 2,365 2,432 36,900
2019/09/11 2,435 2,442 2,350 2,420 41,200
2019/09/10 2,425 2,447 2,407 2,425 37,900
2019/09/09 2,469 2,485 2,423 2,450 36,600
2019/09/06 2,536 2,537 2,474 2,489 56,300
2019/09/05 2,525 2,592 2,518 2,557 39,400
2019/09/04 2,554 2,560 2,510 2,518 23,000
2019/09/03 2,459 2,555 2,452 2,554 36,900
2019/09/02 2,487 2,500 2,410 2,459 31,000
2019/08/30 2,448 2,468 2,386 2,450 41,000
2019/08/29 2,499 2,499 2,405 2,430 61,400
2019/08/28 2,605 2,605 2,531 2,534 20,400
2019/08/27 2,550 2,616 2,502 2,600 94,400
2019/08/26 2,393 2,562 2,392 2,467 63,600
2019/08/23 2,431 2,512 2,405 2,464 52,800
2019/08/22 2,562 2,562 2,405 2,431 79,200
2019/08/21 2,400 2,600 2,334 2,574 215,700
2019/08/20 2,220 2,385 2,220 2,385 120,900
2019/08/19 2,288 2,297 2,135 2,162 134,000
2019/08/16 2,373 2,389 2,270 2,280 172,000
2019/08/15 2,315 2,525 2,265 2,423 402,400
2019/08/14 2,890 2,890 2,623 2,765 125,300
2019/08/13 2,801 2,919 2,801 2,878 76,500
2019/08/09 2,858 2,860 2,800 2,800 65,700
2019/08/08 2,752 2,869 2,752 2,811 100,000
2019/08/07 2,788 2,833 2,750 2,752 63,200
2019/08/06 2,710 2,778 2,653 2,769 63,500
2019/08/05 2,750 2,770 2,690 2,770 68,400
2019/08/02 2,650 2,730 2,624 2,717 48,000
2019/08/01 2,678 2,688 2,622 2,683 77,900
2019/07/31 2,550 2,628 2,521 2,603 60,300
2019/07/30 2,525 2,533 2,492 2,515 14,800
2019/07/29 2,475 2,539 2,475 2,516 19,900
2019/07/26 2,523 2,523 2,475 2,482 29,000
2019/07/25 2,531 2,533 2,483 2,524 31,400
2019/07/24 2,603 2,610 2,535 2,551 44,100
2019/07/23 2,580 2,595 2,511 2,527 41,400
2019/07/22 2,750 2,765 2,468 2,623 173,200
2019/07/19 2,756 2,771 2,720 2,723 52,900
2019/07/18 2,750 2,795 2,739 2,756 95,700
2019/07/17 2,714 2,770 2,714 2,730 80,300
2019/07/16 2,700 2,780 2,700 2,712 62,900
2019/07/12 2,714 2,737 2,690 2,700 54,800
2019/07/11 2,736 2,769 2,701 2,710 46,700
2019/07/10 2,706 2,789 2,703 2,711 76,600
2019/07/09 2,700 2,755 2,690 2,740 138,100
2019/07/08 2,655 2,675 2,554 2,620 72,200
2019/07/05 2,601 2,710 2,596 2,680 128,800
2019/07/04 2,650 2,720 2,562 2,596 225,700
2019/07/03 2,500 2,580 2,487 2,580 80,500
2019/07/02 2,590 2,660 2,431 2,475 263,400
2019/07/01 2,406 2,595 2,400 2,594 271,600
2019/06/28 2,213 2,367 2,180 2,325 162,200
2019/06/27 2,213 2,260 2,126 2,231 96,300
2019/06/26 2,031 2,265 2,008 2,205 143,600
2019/06/25 2,062 2,105 2,004 2,029 131,800
2019/06/24 2,173 2,226 1,995 2,115 229,000
2019/06/21 2,353 2,363 2,177 2,210 247,200
2019/06/20 2,408 2,450 2,378 2,381 53,500
2019/06/19 2,411 2,530 2,360 2,415 131,100
2019/06/18 2,570 2,572 2,372 2,382 171,700
2019/06/17 2,686 2,695 2,533 2,590 115,100
2019/06/14 2,601 2,695 2,590 2,686 106,400
2019/06/13 2,556 2,650 2,545 2,591 126,700
2019/06/12 2,544 2,830 2,516 2,624 481,100
2019/06/11 2,429 2,529 2,398 2,529 260,400
2019/06/10 2,420 2,445 2,334 2,394 286,500
2019/06/07 2,618 2,619 2,312 2,325 422,200
2019/06/06 2,750 2,760 2,561 2,568 140,300
2019/06/05 2,711 2,830 2,680 2,712 104,500
2019/06/04 2,766 2,780 2,602 2,662 180,900
2019/06/03 2,997 3,025 2,700 2,782 298,700
2019/05/31 3,055 3,090 2,980 3,000 141,400
2019/05/30 3,030 3,130 2,994 3,005 329,900
2019/05/29 2,900 3,030 2,891 2,940 112,900
2019/05/28 3,075 3,120 2,861 2,950 327,000
2019/05/27 3,175 3,190 3,020 3,075 225,400
2019/05/24 3,090 3,200 3,000 3,150 217,000
2019/05/23 3,200 3,275 3,090 3,120 287,200
2019/05/22 3,330 3,380 3,205 3,240 417,800
2019/05/21 3,215 3,290 3,135 3,255 470,900
2019/05/20 3,050 3,345 3,000 3,145 1,061,300
2019/05/17 3,145 3,150 2,957 3,000 354,000
2019/05/16 2,902 3,200 2,875 3,130 716,800
2019/05/15 3,030 3,050 2,737 2,770 526,700
2019/05/14 3,060 3,240 3,000 3,125 396,100
2019/05/13 3,215 3,230 3,055 3,180 550,800
2019/05/10 2,907 3,190 2,866 3,190 1,217,800
2019/05/09 2,850 2,954 2,767 2,911 1,015,600
2019/05/08 2,750 2,999 2,735 2,865 1,983,300
2019/05/07 2,370 2,761 2,370 2,712 1,838,100
2019/04/26 2,230 2,297 2,166 2,297 186,400
2019/04/25 2,325 2,375 2,160 2,227 278,900
2019/04/24 2,460 2,477 2,280 2,286 327,600
2019/04/23 2,480 2,532 2,420 2,432 389,100
2019/04/22 2,350 2,575 2,329 2,490 1,420,000
2019/04/19 2,395 2,513 2,259 2,265 1,154,600
2019/04/18 2,220 2,450 2,151 2,345 1,209,500
2019/04/17 2,189 2,232 2,102 2,178 222,300
2019/04/16 2,050 2,228 2,030 2,191 395,100
2019/04/15 2,095 2,100 1,945 2,030 278,800
2019/04/12 2,159 2,249 2,058 2,070 357,700
2019/04/11 2,220 2,221 2,106 2,130 263,800
2019/04/10 2,054 2,256 2,020 2,201 735,000
2019/04/09 2,235 2,265 2,050 2,060 648,000
2019/04/08 2,288 2,376 2,231 2,280 846,600
2019/04/05 2,417 2,555 2,211 2,288 3,030,500
2019/04/04 1,970 2,470 1,919 2,375 4,538,600
2019/04/03 2,155 2,206 1,989 2,020 560,300
2019/04/02 2,240 2,330 1,995 2,120 1,725,500
2019/04/01 2,266 2,350 2,112 2,250 2,666,300
2019/03/29 2,000 2,166 1,956 2,166 3,383,800
2019/03/28 1,466 1,766 1,466 1,766 2,996,200

このページの先頭へ