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 |
---|---|---|---|---|---|
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 |