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
2020/12/30 1,701 1,719 1,687 1,707 11,700
2020/12/29 1,691 1,713 1,684 1,691 11,900
2020/12/28 1,720 1,726 1,661 1,715 33,300
2020/12/25 1,720 1,759 1,720 1,726 13,500
2020/12/24 1,695 1,737 1,690 1,720 15,300
2020/12/23 1,702 1,736 1,635 1,664 40,600
2020/12/22 1,789 1,803 1,660 1,662 71,200
2020/12/21 1,882 1,886 1,829 1,837 14,000
2020/12/18 1,896 1,914 1,876 1,901 11,200
2020/12/17 1,963 1,963 1,888 1,896 13,700
2020/12/16 1,998 1,998 1,931 1,935 35,300
2020/12/15 1,996 1,996 1,963 1,968 15,600
2020/12/14 1,928 1,985 1,924 1,980 21,400
2020/12/11 1,929 1,951 1,915 1,928 17,600
2020/12/10 1,898 1,909 1,839 1,900 16,100
2020/12/09 1,929 1,929 1,875 1,890 9,100
2020/12/08 1,849 1,920 1,849 1,915 24,400
2020/12/07 1,965 1,965 1,851 1,873 24,500
2020/12/04 1,984 1,993 1,930 1,950 31,500
2020/12/03 1,888 1,974 1,875 1,944 38,700
2020/12/02 1,819 1,893 1,798 1,888 29,200
2020/12/01 1,853 1,854 1,800 1,808 39,600
2020/11/30 1,886 1,919 1,852 1,852 25,500
2020/11/27 1,850 1,888 1,822 1,886 45,500
2020/11/26 1,923 1,928 1,852 1,855 50,900
2020/11/25 2,002 2,002 1,924 1,943 62,800
2020/11/24 2,019 2,019 1,962 1,981 53,400
2020/11/20 1,982 2,020 1,965 2,004 21,000
2020/11/19 1,990 1,999 1,960 1,991 22,000
2020/11/18 2,031 2,031 1,974 1,999 21,600
2020/11/17 2,021 2,058 1,984 1,991 52,400
2020/11/16 1,930 1,999 1,890 1,981 139,900
2020/11/13 2,090 2,144 2,055 2,130 44,500
2020/11/12 2,010 2,061 1,993 2,040 40,900
2020/11/11 2,060 2,138 2,046 2,110 17,900
2020/11/10 2,015 2,075 1,995 2,037 59,500
2020/11/09 2,056 2,135 2,025 2,041 44,900
2020/11/06 2,120 2,137 2,081 2,106 12,300
2020/11/05 2,053 2,133 2,030 2,122 28,400
2020/11/04 2,060 2,094 2,013 2,051 26,900
2020/11/02 2,026 2,062 1,997 2,041 12,000
2020/10/30 2,096 2,134 2,015 2,015 18,600
2020/10/29 2,141 2,176 2,071 2,096 25,300
2020/10/28 2,031 2,196 2,006 2,177 41,000
2020/10/27 2,009 2,080 1,961 2,031 65,200
2020/10/26 2,200 2,215 2,031 2,050 39,800
2020/10/23 2,266 2,277 2,131 2,200 56,000
2020/10/22 2,161 2,328 2,161 2,266 116,000
2020/10/21 2,233 2,238 2,082 2,160 93,600
2020/10/20 2,104 2,207 2,081 2,200 65,600
2020/10/19 2,010 2,116 1,982 2,110 74,100
2020/10/16 1,978 2,042 1,952 1,994 68,400
2020/10/15 1,950 1,968 1,935 1,940 102,500
2020/10/14 1,978 2,026 1,934 1,960 87,800
2020/10/13 1,990 2,030 1,975 2,018 72,800
2020/10/12 1,995 2,015 1,968 1,992 46,200
2020/10/09 2,035 2,050 1,985 1,995 131,000
2020/10/08 2,185 2,189 2,085 2,098 82,700
2020/10/07 2,273 2,273 2,207 2,217 23,300
2020/10/06 2,362 2,389 2,268 2,277 18,800
2020/10/05 2,262 2,384 2,262 2,362 22,400
2020/10/02 2,399 2,399 2,298 2,307 36,000
2020/09/30 2,229 2,412 2,220 2,400 53,000
2020/09/29 2,187 2,232 2,186 2,210 18,500
2020/09/28 2,140 2,183 2,127 2,183 15,000
2020/09/25 2,122 2,150 2,091 2,134 9,100
2020/09/24 2,150 2,170 2,091 2,132 24,900
2020/09/23 2,193 2,194 2,158 2,160 20,200
2020/09/18 2,250 2,264 2,185 2,215 23,600
2020/09/17 2,220 2,250 2,180 2,250 22,200
2020/09/16 2,169 2,216 2,160 2,208 58,600
2020/09/15 2,165 2,165 2,105 2,152 22,700
2020/09/14 2,125 2,212 2,125 2,165 33,100
2020/09/11 2,027 2,120 1,998 2,119 49,400
2020/09/10 2,000 2,000 1,959 1,993 19,400
2020/09/09 1,942 1,995 1,910 1,995 38,100
2020/09/08 1,849 1,930 1,818 1,912 31,300
2020/09/07 1,844 1,857 1,797 1,812 20,300
2020/09/04 1,803 1,854 1,771 1,836 31,200
2020/09/03 1,876 1,899 1,846 1,898 22,500
2020/09/02 1,785 1,865 1,779 1,865 44,400
2020/09/01 1,757 1,784 1,739 1,777 14,700
2020/08/31 1,715 1,798 1,715 1,780 28,700
2020/08/28 1,710 1,778 1,701 1,701 25,200
2020/08/27 1,666 1,728 1,666 1,715 17,700
2020/08/26 1,680 1,684 1,658 1,665 14,500
2020/08/25 1,715 1,715 1,675 1,675 6,300
2020/08/24 1,672 1,696 1,671 1,675 10,200
2020/08/21 1,674 1,699 1,671 1,686 7,600
2020/08/20 1,695 1,702 1,667 1,681 7,700
2020/08/19 1,735 1,738 1,690 1,690 10,800
2020/08/18 1,731 1,748 1,673 1,695 18,000
2020/08/17 1,750 1,785 1,731 1,753 10,100
2020/08/14 1,776 1,803 1,771 1,786 15,000
2020/08/13 1,800 1,803 1,772 1,776 14,000
2020/08/12 1,771 1,833 1,754 1,805 28,500
2020/08/11 1,750 1,785 1,750 1,777 8,900
2020/08/07 1,728 1,755 1,728 1,748 6,400
2020/08/06 1,745 1,769 1,726 1,743 5,500
2020/08/05 1,698 1,753 1,698 1,745 8,700
2020/08/04 1,669 1,743 1,669 1,727 10,500
2020/08/03 1,584 1,669 1,584 1,669 6,100
2020/07/31 1,719 1,719 1,590 1,600 14,900
2020/07/30 1,701 1,717 1,657 1,688 7,100
2020/07/29 1,755 1,755 1,708 1,714 5,700
2020/07/28 1,744 1,777 1,744 1,755 5,300
2020/07/27 1,792 1,799 1,753 1,755 7,000
2020/07/22 1,801 1,808 1,781 1,808 7,000
2020/07/21 1,798 1,819 1,770 1,804 36,900
2020/07/20 1,789 1,789 1,706 1,740 7,000
2020/07/17 1,810 1,810 1,746 1,789 22,700
2020/07/16 1,660 1,826 1,650 1,800 65,000
2020/07/15 1,570 1,627 1,570 1,608 9,700
2020/07/14 1,628 1,630 1,565 1,570 14,200
2020/07/13 1,645 1,664 1,562 1,588 30,200
2020/07/10 1,734 1,734 1,640 1,640 22,600
2020/07/09 1,751 1,754 1,731 1,731 2,500
2020/07/08 1,751 1,780 1,747 1,751 4,700
2020/07/07 1,741 1,800 1,741 1,771 7,100
2020/07/06 1,730 1,760 1,726 1,750 12,500
2020/07/03 1,732 1,761 1,680 1,707 12,300
2020/07/02 1,826 1,828 1,730 1,742 16,200
2020/07/01 1,834 1,858 1,814 1,826 6,500
2020/06/30 1,831 1,854 1,810 1,823 13,500
2020/06/29 1,840 1,850 1,801 1,831 11,700
2020/06/26 1,928 1,928 1,852 1,860 20,000
2020/06/25 1,930 1,940 1,891 1,928 13,700
2020/06/24 1,924 1,979 1,905 1,931 20,800
2020/06/23 1,938 1,948 1,905 1,925 18,100
2020/06/22 1,835 1,922 1,835 1,905 31,700
2020/06/19 1,822 1,845 1,803 1,838 10,700
2020/06/18 1,816 1,824 1,788 1,823 8,400
2020/06/17 1,786 1,818 1,778 1,805 4,200
2020/06/16 1,787 1,824 1,751 1,800 21,700
2020/06/15 1,781 1,800 1,754 1,761 14,300
2020/06/12 1,740 1,789 1,699 1,786 23,100
2020/06/11 1,900 1,900 1,813 1,814 16,200
2020/06/10 1,901 1,901 1,865 1,889 4,800
2020/06/09 1,900 1,908 1,845 1,907 11,600
2020/06/08 1,874 1,919 1,850 1,917 13,700
2020/06/05 1,828 1,873 1,804 1,864 10,600
2020/06/04 1,872 1,893 1,820 1,828 15,500
2020/06/03 1,880 1,920 1,870 1,875 11,100
2020/06/02 1,892 1,925 1,871 1,880 14,300
2020/06/01 1,940 1,940 1,880 1,891 12,100
2020/05/29 1,858 1,898 1,858 1,860 13,700
2020/05/28 1,952 1,952 1,852 1,861 28,700
2020/05/27 1,939 1,939 1,857 1,891 49,600
2020/05/26 1,971 2,011 1,944 1,946 16,500
2020/05/25 1,966 2,030 1,959 1,960 32,500
2020/05/22 1,874 1,965 1,854 1,955 38,300
2020/05/21 1,860 1,900 1,840 1,874 10,900
2020/05/20 1,824 1,884 1,824 1,850 17,300
2020/05/19 1,836 1,863 1,806 1,858 14,000
2020/05/18 1,770 1,837 1,690 1,796 36,900
2020/05/15 1,818 1,886 1,801 1,850 32,700
2020/05/14 1,860 1,918 1,809 1,816 33,100
2020/05/13 1,810 1,871 1,800 1,854 20,400
2020/05/12 1,860 1,910 1,832 1,835 12,000
2020/05/11 1,810 1,906 1,797 1,860 36,100
2020/05/08 1,730 1,790 1,698 1,770 35,200
2020/05/07 1,644 1,700 1,644 1,696 21,300
2020/05/01 1,695 1,695 1,655 1,664 6,600
2020/04/30 1,622 1,703 1,622 1,703 9,900
2020/04/28 1,603 1,645 1,603 1,621 12,600
2020/04/27 1,603 1,640 1,596 1,634 16,300
2020/04/24 1,649 1,649 1,597 1,603 12,400
2020/04/23 1,605 1,650 1,602 1,649 23,400
2020/04/22 1,650 1,650 1,567 1,602 35,900
2020/04/21 1,686 1,714 1,663 1,667 18,500
2020/04/20 1,690 1,733 1,661 1,726 28,100
2020/04/17 1,720 1,738 1,681 1,716 23,100
2020/04/16 1,652 1,720 1,578 1,720 25,200
2020/04/15 1,626 1,680 1,625 1,652 11,500
2020/04/14 1,541 1,650 1,541 1,620 10,700
2020/04/13 1,637 1,638 1,531 1,532 26,900
2020/04/10 1,640 1,680 1,608 1,637 20,200
2020/04/09 1,518 1,613 1,518 1,609 21,900
2020/04/08 1,569 1,569 1,490 1,508 20,500
2020/04/07 1,520 1,539 1,450 1,499 23,100
2020/04/06 1,403 1,510 1,403 1,490 16,400
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

このページの先頭へ