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
2021/12/30 2,311 2,383 2,295 2,309 34,300
2021/12/29 2,153 2,332 2,152 2,311 39,400
2021/12/28 2,112 2,171 2,112 2,166 17,100
2021/12/27 2,212 2,220 2,131 2,139 18,200
2021/12/24 2,171 2,251 2,171 2,212 18,100
2021/12/23 2,188 2,188 2,118 2,169 24,200
2021/12/22 2,084 2,138 2,060 2,138 36,300
2021/12/21 2,117 2,138 2,020 2,080 46,900
2021/12/20 2,230 2,238 2,055 2,077 94,200
2021/12/17 2,308 2,398 2,249 2,265 40,300
2021/12/16 2,308 2,455 2,276 2,336 107,400
2021/12/15 2,249 2,301 2,220 2,242 17,600
2021/12/14 2,300 2,355 2,245 2,276 43,800
2021/12/13 2,197 2,331 2,197 2,329 46,700
2021/12/10 2,278 2,280 2,192 2,196 16,200
2021/12/09 2,259 2,275 2,222 2,259 16,100
2021/12/08 2,277 2,279 2,202 2,209 8,200
2021/12/07 2,198 2,252 2,197 2,239 7,600
2021/12/06 2,267 2,268 2,166 2,197 18,900
2021/12/03 2,178 2,267 2,120 2,267 49,100
2021/12/02 2,260 2,260 2,106 2,165 59,200
2021/12/01 2,250 2,310 2,148 2,283 41,900
2021/11/30 2,269 2,271 2,185 2,224 34,700
2021/11/29 2,316 2,420 2,252 2,269 58,200
2021/11/26 2,221 2,327 2,182 2,327 62,200
2021/11/25 2,260 2,279 2,212 2,221 20,800
2021/11/24 2,312 2,331 2,232 2,260 21,400
2021/11/22 2,281 2,351 2,261 2,335 27,400
2021/11/19 2,305 2,320 2,241 2,305 16,900
2021/11/18 2,338 2,338 2,200 2,305 57,600
2021/11/17 2,357 2,358 2,270 2,338 37,100
2021/11/16 2,284 2,439 2,284 2,337 96,800
2021/11/15 2,164 2,329 2,148 2,257 171,700
2021/11/12 1,916 1,974 1,897 1,974 32,500
2021/11/11 1,912 1,944 1,912 1,922 18,300
2021/11/10 2,003 2,021 1,935 1,960 21,500
2021/11/09 2,112 2,116 1,993 2,007 22,000
2021/11/08 2,209 2,209 2,116 2,116 23,800
2021/11/05 2,210 2,244 2,151 2,184 20,800
2021/11/04 2,185 2,251 2,151 2,172 47,700
2021/11/02 2,049 2,342 2,041 2,185 182,200
2021/11/01 2,028 2,077 1,990 2,028 41,100
2021/10/29 2,030 2,030 1,975 1,990 21,600
2021/10/28 2,020 2,020 1,986 2,008 4,900
2021/10/27 1,997 2,047 1,965 2,021 20,500
2021/10/26 1,950 1,989 1,950 1,987 5,700
2021/10/25 1,962 1,962 1,916 1,949 10,100
2021/10/22 1,949 1,981 1,918 1,939 12,800
2021/10/21 2,016 2,037 1,953 1,969 21,700
2021/10/20 2,050 2,054 2,014 2,016 14,000
2021/10/19 1,975 2,075 1,975 2,057 51,300
2021/10/18 2,020 2,036 1,931 1,976 18,100
2021/10/15 2,023 2,035 2,000 2,025 24,100
2021/10/14 1,951 1,992 1,924 1,983 21,000
2021/10/13 2,028 2,028 1,951 1,951 28,400
2021/10/12 1,960 2,039 1,948 2,019 47,000
2021/10/11 1,882 1,980 1,863 1,957 44,100
2021/10/08 1,900 1,900 1,864 1,882 16,100
2021/10/07 1,922 1,935 1,883 1,883 27,900
2021/10/06 1,901 2,037 1,901 1,940 52,100
2021/10/05 1,888 1,945 1,826 1,901 62,500
2021/10/04 2,046 2,065 1,926 1,946 49,000
2021/10/01 2,085 2,095 1,991 2,021 50,500
2021/09/30 2,026 2,132 1,990 2,095 74,100
2021/09/29 1,962 2,029 1,931 2,004 32,100
2021/09/28 1,986 1,986 1,893 1,943 27,700
2021/09/27 1,900 2,001 1,900 1,968 60,800
2021/09/24 1,898 1,923 1,878 1,905 26,500
2021/09/22 1,905 1,941 1,839 1,846 41,400
2021/09/21 1,830 1,962 1,818 1,926 51,800
2021/09/17 1,890 1,929 1,883 1,917 23,400
2021/09/16 1,983 1,987 1,860 1,878 58,800
2021/09/15 2,017 2,030 1,971 1,998 31,800
2021/09/14 2,050 2,060 2,010 2,045 37,700
2021/09/13 2,075 2,075 2,015 2,072 28,900
2021/09/10 2,088 2,097 2,061 2,085 25,500
2021/09/09 2,067 2,133 2,063 2,064 24,400
2021/09/08 2,043 2,120 2,021 2,078 70,600
2021/09/07 2,098 2,160 2,015 2,058 81,100
2021/09/06 1,970 2,099 1,929 2,072 88,700
2021/09/03 2,020 2,032 1,980 1,986 42,600
2021/09/02 1,994 2,058 1,970 2,027 63,600
2021/09/01 1,965 2,054 1,932 1,981 117,100
2021/08/31 1,837 1,979 1,798 1,955 185,400
2021/08/30 1,808 1,809 1,750 1,757 45,000
2021/08/27 1,800 1,847 1,798 1,816 34,200
2021/08/26 1,788 1,843 1,766 1,796 37,900
2021/08/25 1,790 1,850 1,789 1,802 34,500
2021/08/24 1,760 1,798 1,747 1,792 27,800
2021/08/23 1,740 1,778 1,710 1,764 21,200
2021/08/20 1,750 1,785 1,692 1,740 57,000
2021/08/19 1,693 1,786 1,665 1,756 44,200
2021/08/18 1,618 1,768 1,581 1,728 68,900
2021/08/17 1,738 1,751 1,630 1,630 71,500
2021/08/16 1,754 1,800 1,723 1,738 110,700
2021/08/13 1,859 1,929 1,808 1,914 29,400
2021/08/12 1,830 1,876 1,828 1,841 26,000
2021/08/11 1,813 1,835 1,800 1,835 13,000
2021/08/10 1,760 1,877 1,760 1,813 17,600
2021/08/06 1,733 1,756 1,708 1,756 21,100
2021/08/05 1,748 1,765 1,708 1,742 14,800
2021/08/04 1,778 1,789 1,715 1,745 23,400
2021/08/03 1,835 1,835 1,766 1,777 17,000
2021/08/02 1,838 1,838 1,750 1,774 23,900
2021/07/30 1,856 1,856 1,802 1,808 20,700
2021/07/29 1,885 1,896 1,859 1,859 17,000
2021/07/28 1,902 1,902 1,851 1,875 18,600
2021/07/27 1,844 1,913 1,844 1,902 11,100
2021/07/26 1,830 1,867 1,821 1,844 22,700
2021/07/21 1,855 1,855 1,814 1,828 13,900
2021/07/20 1,836 1,849 1,807 1,817 17,700
2021/07/19 1,870 1,907 1,832 1,836 24,100
2021/07/16 1,889 1,902 1,862 1,900 34,900
2021/07/15 1,963 1,963 1,881 1,894 38,400
2021/07/14 1,917 1,960 1,885 1,946 28,200
2021/07/13 1,945 1,945 1,906 1,917 13,200
2021/07/12 1,975 1,980 1,932 1,943 21,900
2021/07/09 1,969 1,988 1,947 1,975 30,200
2021/07/08 2,014 2,016 1,955 1,983 34,300
2021/07/07 2,023 2,050 2,009 2,014 28,700
2021/07/06 2,022 2,040 2,005 2,028 36,200
2021/07/05 2,038 2,045 2,000 2,029 19,900
2021/07/02 2,047 2,047 2,028 2,038 7,700
2021/07/01 2,065 2,071 2,020 2,021 10,200
2021/06/30 2,051 2,057 2,018 2,056 17,000
2021/06/29 2,013 2,047 2,012 2,031 9,300
2021/06/28 2,026 2,041 2,012 2,032 18,000
2021/06/25 2,031 2,043 2,005 2,035 15,100
2021/06/24 2,038 2,053 2,023 2,029 33,000
2021/06/23 2,060 2,066 2,026 2,050 20,800
2021/06/22 2,015 2,077 2,015 2,055 15,400
2021/06/21 2,021 2,045 2,001 2,040 22,000
2021/06/18 2,075 2,075 2,029 2,050 22,400
2021/06/17 2,100 2,100 2,019 2,076 20,700
2021/06/16 2,075 2,117 2,042 2,100 23,500
2021/06/15 2,056 2,067 2,000 2,060 30,300
2021/06/14 2,067 2,093 2,040 2,056 24,900
2021/06/11 2,142 2,142 2,068 2,068 18,900
2021/06/10 2,173 2,173 2,115 2,142 14,600
2021/06/09 2,100 2,175 2,100 2,131 19,700
2021/06/08 2,077 2,097 2,035 2,091 9,900
2021/06/07 2,058 2,081 1,977 2,077 48,900
2021/06/04 2,127 2,127 2,039 2,079 25,400
2021/06/03 2,099 2,130 2,044 2,106 24,400
2021/06/02 2,114 2,138 2,082 2,120 23,000
2021/06/01 2,125 2,144 2,015 2,127 23,700
2021/05/31 2,175 2,175 2,101 2,105 20,100
2021/05/28 2,206 2,228 2,150 2,171 24,100
2021/05/27 2,195 2,220 2,161 2,204 27,000
2021/05/26 2,172 2,240 2,166 2,195 21,700
2021/05/25 2,242 2,242 2,154 2,172 32,400
2021/05/24 2,174 2,223 2,156 2,223 33,000
2021/05/21 2,209 2,217 2,160 2,183 16,900
2021/05/20 2,151 2,218 2,151 2,200 37,600
2021/05/19 2,140 2,213 2,140 2,197 36,400
2021/05/18 2,040 2,207 2,040 2,190 48,500
2021/05/17 2,161 2,190 1,885 2,032 202,400
2021/05/14 2,190 2,209 2,141 2,159 48,500
2021/05/13 2,179 2,227 2,100 2,166 52,900
2021/05/12 2,251 2,278 2,165 2,221 68,200
2021/05/11 2,367 2,368 2,238 2,275 54,100
2021/05/10 2,436 2,460 2,380 2,391 12,700
2021/05/07 2,546 2,546 2,406 2,436 21,300
2021/05/06 2,503 2,542 2,467 2,518 18,200
2021/04/30 2,466 2,503 2,433 2,503 18,100
2021/04/28 2,489 2,512 2,469 2,485 10,900
2021/04/27 2,491 2,517 2,447 2,489 19,400
2021/04/26 2,598 2,598 2,463 2,468 31,900
2021/04/23 2,572 2,635 2,572 2,610 20,000
2021/04/22 2,509 2,669 2,498 2,622 58,500
2021/04/21 2,452 2,507 2,377 2,467 42,000
2021/04/20 2,410 2,570 2,402 2,522 39,600
2021/04/19 2,374 2,483 2,357 2,427 67,500
2021/04/16 2,373 2,400 2,332 2,332 29,900
2021/04/15 2,398 2,450 2,374 2,400 56,300
2021/04/14 2,472 2,475 2,347 2,379 79,000
2021/04/13 2,555 2,555 2,438 2,500 55,500
2021/04/12 2,632 2,633 2,550 2,577 26,900
2021/04/09 2,627 2,655 2,605 2,633 17,200
2021/04/08 2,637 2,657 2,600 2,637 13,900
2021/04/07 2,628 2,690 2,564 2,664 47,300
2021/04/06 2,639 2,690 2,556 2,664 44,100
2021/04/05 2,704 2,768 2,630 2,685 44,900
2021/04/02 2,651 2,737 2,560 2,699 58,200
2021/04/01 2,734 2,734 2,625 2,651 29,100
2021/03/31 2,539 2,753 2,538 2,708 78,700
2021/03/30 2,484 2,637 2,417 2,565 68,200
2021/03/29 2,699 2,699 2,480 2,510 90,900
2021/03/26 2,614 2,796 2,613 2,700 80,100
2021/03/25 2,600 2,669 2,510 2,640 36,500
2021/03/24 2,568 2,656 2,522 2,592 47,000
2021/03/23 2,608 2,720 2,605 2,612 54,400
2021/03/22 2,520 2,679 2,520 2,658 61,900
2021/03/19 2,611 2,697 2,491 2,520 115,100
2021/03/18 2,545 2,629 2,477 2,539 63,700
2021/03/17 2,441 2,577 2,441 2,577 64,600
2021/03/16 2,298 2,499 2,268 2,434 75,700
2021/03/15 2,320 2,350 2,261 2,299 38,200
2021/03/12 2,260 2,358 2,242 2,300 51,700
2021/03/11 2,199 2,324 2,194 2,260 35,700
2021/03/10 2,153 2,230 2,139 2,199 30,300
2021/03/09 2,160 2,214 2,021 2,203 88,200
2021/03/08 2,275 2,400 2,136 2,176 106,900
2021/03/05 2,108 2,298 2,108 2,298 64,900
2021/03/04 2,129 2,187 2,067 2,100 29,700
2021/03/03 2,075 2,179 2,075 2,133 43,900
2021/03/02 2,250 2,250 2,047 2,060 50,800
2021/03/01 2,142 2,266 2,099 2,250 35,700
2021/02/26 2,000 2,183 1,946 2,175 66,800
2021/02/25 2,006 2,097 1,983 2,045 53,400
2021/02/24 1,971 1,987 1,919 1,978 15,600
2021/02/22 1,900 2,031 1,900 2,000 20,000
2021/02/19 1,902 1,902 1,822 1,894 25,500
2021/02/18 1,990 1,990 1,901 1,902 20,200
2021/02/17 1,976 2,080 1,976 2,000 23,800
2021/02/16 2,045 2,111 1,971 2,003 35,100
2021/02/15 2,105 2,189 2,020 2,030 60,400
2021/02/12 1,911 2,054 1,888 2,018 94,200
2021/02/10 1,827 1,905 1,816 1,896 20,300
2021/02/09 1,820 1,834 1,799 1,831 13,200
2021/02/08 1,796 1,815 1,796 1,815 13,700
2021/02/05 1,800 1,800 1,767 1,794 15,300
2021/02/04 1,816 1,816 1,753 1,800 25,700
2021/02/03 1,752 1,817 1,746 1,816 22,500
2021/02/02 1,680 1,765 1,680 1,742 17,200
2021/02/01 1,688 1,699 1,664 1,680 13,400
2021/01/29 1,725 1,732 1,671 1,684 22,000
2021/01/28 1,702 1,716 1,691 1,709 18,200
2021/01/27 1,753 1,755 1,711 1,714 11,600
2021/01/26 1,746 1,760 1,736 1,741 19,400
2021/01/25 1,744 1,745 1,730 1,745 10,600
2021/01/22 1,711 1,738 1,711 1,721 9,700
2021/01/21 1,746 1,756 1,720 1,728 15,200
2021/01/20 1,687 1,733 1,687 1,733 10,600
2021/01/19 1,700 1,704 1,685 1,695 17,200
2021/01/18 1,700 1,703 1,684 1,700 28,600
2021/01/15 1,683 1,706 1,675 1,700 31,900
2021/01/14 1,700 1,710 1,673 1,682 47,800
2021/01/13 1,745 1,749 1,714 1,724 18,900
2021/01/12 1,761 1,761 1,720 1,740 11,800
2021/01/08 1,733 1,751 1,731 1,743 9,900
2021/01/07 1,750 1,755 1,724 1,731 10,100
2021/01/06 1,781 1,803 1,750 1,750 9,600
2021/01/05 1,849 1,849 1,771 1,781 25,300
2021/01/04 1,747 1,815 1,712 1,809 31,200

このページの先頭へ