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
2022/12/30 2,545 2,651 2,516 2,584 39,800
2022/12/29 2,418 2,557 2,411 2,533 39,200
2022/12/28 2,452 2,464 2,400 2,450 44,300
2022/12/27 2,361 2,496 2,336 2,495 40,400
2022/12/26 2,317 2,377 2,304 2,311 18,200
2022/12/23 2,403 2,443 2,352 2,367 21,800
2022/12/22 2,360 2,499 2,334 2,426 30,000
2022/12/21 2,275 2,399 2,260 2,366 29,200
2022/12/20 2,481 2,481 2,310 2,321 87,400
2022/12/19 2,499 2,524 2,481 2,481 15,200
2022/12/16 2,473 2,545 2,463 2,491 25,400
2022/12/15 2,570 2,570 2,455 2,489 30,200
2022/12/14 2,614 2,614 2,549 2,570 19,200
2022/12/13 2,544 2,650 2,544 2,564 30,500
2022/12/12 2,575 2,575 2,523 2,544 23,600
2022/12/09 2,539 2,605 2,491 2,579 28,900
2022/12/08 2,543 2,550 2,460 2,489 32,800
2022/12/07 2,592 2,610 2,444 2,579 67,000
2022/12/06 2,568 2,611 2,565 2,592 24,200
2022/12/05 2,643 2,681 2,561 2,586 42,600
2022/12/02 2,604 2,695 2,582 2,645 36,400
2022/12/01 2,706 2,730 2,606 2,608 25,000
2022/11/30 2,709 2,745 2,651 2,651 35,700
2022/11/29 2,659 2,663 2,588 2,659 40,200
2022/11/28 2,624 2,750 2,624 2,670 48,000
2022/11/25 2,646 2,650 2,575 2,625 26,400
2022/11/24 2,531 2,645 2,521 2,645 37,100
2022/11/22 2,534 2,673 2,515 2,515 47,700
2022/11/21 2,480 2,565 2,448 2,547 35,900
2022/11/18 2,483 2,511 2,424 2,462 41,800
2022/11/17 2,590 2,600 2,458 2,498 49,800
2022/11/16 2,520 2,648 2,520 2,566 97,800
2022/11/15 2,253 2,491 2,230 2,470 115,400
2022/11/14 2,352 2,413 2,323 2,353 108,400
2022/11/11 2,298 2,352 2,261 2,302 60,500
2022/11/10 2,206 2,231 2,196 2,214 21,900
2022/11/09 2,208 2,233 2,171 2,232 18,900
2022/11/08 2,236 2,236 2,186 2,220 25,500
2022/11/07 2,179 2,237 2,151 2,227 30,400
2022/11/04 2,089 2,146 2,082 2,123 13,000
2022/11/02 2,122 2,132 2,106 2,131 9,400
2022/11/01 2,125 2,158 2,090 2,127 20,300
2022/10/31 2,110 2,132 2,072 2,079 23,900
2022/10/28 2,003 2,094 2,003 2,060 24,300
2022/10/27 2,038 2,058 2,025 2,041 7,400
2022/10/26 2,004 2,065 1,953 2,026 41,700
2022/10/25 2,000 2,000 1,953 1,977 8,500
2022/10/24 2,001 2,015 1,960 1,997 17,700
2022/10/21 1,931 2,016 1,919 1,962 30,300
2022/10/20 1,985 1,999 1,933 1,933 14,800
2022/10/19 2,000 2,030 1,983 2,000 15,500
2022/10/18 1,963 2,032 1,954 2,023 23,800
2022/10/17 1,957 1,984 1,950 1,963 19,100
2022/10/14 1,980 2,013 1,968 1,999 26,500
2022/10/13 2,023 2,023 1,917 1,940 14,800
2022/10/12 2,040 2,055 1,986 1,987 16,200
2022/10/11 2,019 2,041 1,992 2,008 48,800
2022/10/07 2,029 2,090 2,020 2,068 40,600
2022/10/06 2,056 2,091 2,022 2,029 21,700
2022/10/05 2,108 2,199 2,049 2,056 62,000
2022/10/04 1,990 2,091 1,984 2,084 78,800
2022/10/03 1,910 1,925 1,821 1,903 53,500
2022/09/30 1,940 1,963 1,902 1,910 29,400
2022/09/29 1,970 2,070 1,970 1,980 47,000
2022/09/28 1,908 1,933 1,861 1,890 38,600
2022/09/27 1,841 1,943 1,841 1,925 37,500
2022/09/26 1,852 1,870 1,811 1,830 34,900
2022/09/22 1,870 1,923 1,860 1,918 29,400
2022/09/21 1,992 1,992 1,863 1,893 54,100
2022/09/20 1,999 1,999 1,925 1,974 36,000
2022/09/16 2,053 2,053 1,957 1,972 48,900
2022/09/15 2,111 2,127 2,024 2,076 33,300
2022/09/14 2,029 2,142 2,029 2,111 31,400
2022/09/13 2,012 2,079 2,002 2,079 37,200
2022/09/12 2,138 2,156 2,030 2,037 42,000
2022/09/09 2,149 2,171 2,085 2,088 53,900
2022/09/08 2,173 2,199 2,130 2,149 17,700
2022/09/07 2,135 2,175 2,073 2,165 57,300
2022/09/06 2,173 2,278 2,148 2,154 72,800
2022/09/05 2,130 2,203 2,115 2,157 54,300
2022/09/02 2,217 2,227 2,115 2,130 79,100
2022/09/01 2,215 2,290 2,215 2,219 92,100
2022/08/31 2,235 2,236 2,116 2,200 78,900
2022/08/30 2,150 2,225 2,150 2,216 74,500
2022/08/29 2,081 2,195 2,071 2,101 78,300
2022/08/26 2,078 2,174 2,078 2,158 117,400
2022/08/25 2,028 2,090 2,025 2,030 66,700
2022/08/24 1,893 2,015 1,893 1,999 75,300
2022/08/23 1,843 1,920 1,811 1,902 26,400
2022/08/22 1,860 1,935 1,850 1,872 30,800
2022/08/19 1,885 1,950 1,843 1,870 55,300
2022/08/18 1,893 1,965 1,893 1,912 58,400
2022/08/17 1,875 1,935 1,845 1,893 79,100
2022/08/16 1,781 1,887 1,712 1,839 83,300
2022/08/15 1,776 1,818 1,735 1,784 143,100
2022/08/12 1,520 1,580 1,520 1,536 38,900
2022/08/10 1,540 1,541 1,500 1,518 16,600
2022/08/09 1,526 1,574 1,514 1,552 13,000
2022/08/08 1,549 1,549 1,514 1,539 47,900
2022/08/05 1,598 1,612 1,577 1,578 7,100
2022/08/04 1,613 1,613 1,576 1,600 14,400
2022/08/03 1,634 1,634 1,566 1,576 27,400
2022/08/02 1,598 1,649 1,580 1,625 31,700
2022/08/01 1,580 1,611 1,550 1,590 17,300
2022/07/29 1,561 1,588 1,548 1,572 22,600
2022/07/28 1,480 1,578 1,478 1,544 57,300
2022/07/27 1,412 1,453 1,405 1,453 17,200
2022/07/26 1,407 1,430 1,391 1,410 8,600
2022/07/25 1,415 1,419 1,400 1,404 11,000
2022/07/22 1,410 1,424 1,404 1,413 4,300
2022/07/21 1,418 1,448 1,409 1,410 15,800
2022/07/20 1,396 1,424 1,383 1,419 28,400
2022/07/19 1,360 1,396 1,353 1,377 25,100
2022/07/15 1,369 1,380 1,360 1,360 6,800
2022/07/14 1,350 1,369 1,345 1,369 2,500
2022/07/13 1,340 1,365 1,340 1,357 12,800
2022/07/12 1,391 1,391 1,367 1,367 13,200
2022/07/11 1,429 1,439 1,391 1,393 16,000
2022/07/08 1,378 1,413 1,368 1,413 11,200
2022/07/07 1,411 1,414 1,362 1,378 12,200
2022/07/06 1,389 1,427 1,385 1,397 16,800
2022/07/05 1,355 1,389 1,354 1,389 6,700
2022/07/04 1,369 1,380 1,337 1,355 14,200
2022/07/01 1,371 1,399 1,336 1,352 14,700
2022/06/30 1,423 1,423 1,371 1,371 12,800
2022/06/29 1,435 1,435 1,390 1,393 29,100
2022/06/28 1,442 1,456 1,413 1,433 12,400
2022/06/27 1,410 1,460 1,387 1,460 28,800
2022/06/24 1,342 1,399 1,342 1,372 21,900
2022/06/23 1,318 1,389 1,313 1,342 25,400
2022/06/22 1,409 1,409 1,340 1,348 27,600
2022/06/21 1,351 1,420 1,331 1,410 25,500
2022/06/20 1,375 1,375 1,312 1,349 32,500
2022/06/17 1,330 1,375 1,280 1,375 37,800
2022/06/16 1,384 1,411 1,360 1,360 14,000
2022/06/15 1,397 1,409 1,363 1,384 23,400
2022/06/14 1,376 1,405 1,345 1,394 38,200
2022/06/13 1,389 1,435 1,368 1,385 32,200
2022/06/10 1,460 1,460 1,407 1,420 35,300
2022/06/09 1,420 1,463 1,403 1,430 24,400
2022/06/08 1,440 1,442 1,419 1,421 32,600
2022/06/07 1,488 1,488 1,432 1,454 28,000
2022/06/06 1,461 1,488 1,435 1,488 29,400
2022/06/03 1,491 1,497 1,465 1,469 16,200
2022/06/02 1,495 1,500 1,455 1,484 20,500
2022/06/01 1,516 1,517 1,480 1,491 10,800
2022/05/31 1,501 1,514 1,471 1,504 12,400
2022/05/30 1,479 1,517 1,461 1,512 20,900
2022/05/27 1,478 1,478 1,451 1,460 16,100
2022/05/26 1,477 1,511 1,467 1,471 20,200
2022/05/25 1,457 1,483 1,429 1,456 36,800
2022/05/24 1,488 1,500 1,449 1,459 56,800
2022/05/23 1,443 1,525 1,436 1,488 58,300
2022/05/20 1,372 1,429 1,341 1,413 113,100
2022/05/19 1,340 1,394 1,330 1,374 122,400
2022/05/18 1,407 1,480 1,390 1,400 86,300
2022/05/17 1,483 1,483 1,377 1,377 153,500
2022/05/16 1,449 1,510 1,386 1,484 124,500
2022/05/13 1,640 1,669 1,595 1,639 36,900
2022/05/12 1,632 1,646 1,596 1,600 44,900
2022/05/11 1,625 1,660 1,617 1,658 31,200
2022/05/10 1,653 1,653 1,582 1,652 54,300
2022/05/09 1,715 1,715 1,673 1,677 52,500
2022/05/06 1,741 1,741 1,710 1,721 11,500
2022/05/02 1,707 1,749 1,707 1,741 10,000
2022/04/28 1,734 1,770 1,734 1,736 17,600
2022/04/27 1,713 1,734 1,697 1,712 20,900
2022/04/26 1,712 1,740 1,710 1,730 6,000
2022/04/25 1,730 1,745 1,706 1,720 18,500
2022/04/22 1,739 1,779 1,726 1,758 20,100
2022/04/21 1,747 1,779 1,728 1,779 17,300
2022/04/20 1,733 1,767 1,726 1,738 18,900
2022/04/19 1,725 1,725 1,705 1,711 11,700
2022/04/18 1,755 1,755 1,698 1,725 22,700
2022/04/15 1,735 1,742 1,713 1,732 22,800
2022/04/14 1,799 1,799 1,731 1,767 17,100
2022/04/13 1,748 1,780 1,737 1,780 11,600
2022/04/12 1,749 1,755 1,716 1,722 22,500
2022/04/11 1,767 1,811 1,748 1,760 36,900
2022/04/08 1,718 1,742 1,692 1,727 21,500
2022/04/07 1,760 1,770 1,698 1,723 49,600
2022/04/06 1,804 1,818 1,770 1,790 16,700
2022/04/05 1,855 1,871 1,832 1,854 17,000
2022/04/04 1,820 1,878 1,796 1,854 43,300
2022/04/01 1,777 1,801 1,726 1,793 33,600
2022/03/31 1,776 1,808 1,765 1,792 11,100
2022/03/30 1,775 1,811 1,750 1,806 33,000
2022/03/29 1,706 1,755 1,663 1,755 47,400
2022/03/28 1,748 1,756 1,686 1,702 63,000
2022/03/25 1,801 1,816 1,733 1,756 62,500
2022/03/24 1,801 1,821 1,766 1,798 30,300
2022/03/23 1,801 1,848 1,785 1,831 33,300
2022/03/22 1,890 1,890 1,773 1,777 79,400
2022/03/18 1,831 1,880 1,821 1,867 27,500
2022/03/17 1,865 1,890 1,824 1,826 29,100
2022/03/16 1,830 1,838 1,795 1,817 10,700
2022/03/15 1,777 1,825 1,766 1,809 10,700
2022/03/14 1,762 1,811 1,750 1,807 27,700
2022/03/11 1,798 1,798 1,728 1,766 33,400
2022/03/10 1,833 1,860 1,786 1,802 18,500
2022/03/09 1,765 1,810 1,755 1,766 13,300
2022/03/08 1,747 1,820 1,737 1,754 27,900
2022/03/07 1,781 1,803 1,724 1,787 30,600
2022/03/04 1,872 1,885 1,789 1,839 57,000
2022/03/03 1,947 2,031 1,879 1,905 54,500
2022/03/02 1,901 1,962 1,864 1,920 37,800
2022/03/01 1,945 1,945 1,898 1,917 44,000
2022/02/28 1,939 1,995 1,890 1,959 28,600
2022/02/25 1,801 1,930 1,780 1,929 54,800
2022/02/24 1,826 1,826 1,718 1,732 62,700
2022/02/22 1,869 1,938 1,801 1,851 50,200
2022/02/21 1,870 1,904 1,824 1,888 30,800
2022/02/18 1,820 1,896 1,795 1,880 25,200
2022/02/17 1,918 1,919 1,836 1,856 31,400
2022/02/16 1,860 1,919 1,842 1,902 40,100
2022/02/15 1,799 1,858 1,781 1,788 33,100
2022/02/14 1,784 1,889 1,710 1,755 91,600
2022/02/10 1,775 1,775 1,708 1,760 23,800
2022/02/09 1,700 1,735 1,672 1,735 20,700
2022/02/08 1,724 1,724 1,676 1,678 14,200
2022/02/07 1,765 1,765 1,690 1,724 22,300
2022/02/04 1,702 1,757 1,658 1,757 28,400
2022/02/03 1,802 1,802 1,695 1,702 60,200
2022/02/02 1,748 1,792 1,703 1,789 20,100
2022/02/01 1,711 1,798 1,694 1,728 37,200
2022/01/31 1,687 1,736 1,675 1,688 53,100
2022/01/28 1,654 1,689 1,608 1,653 39,000
2022/01/27 1,736 1,756 1,620 1,630 63,800
2022/01/26 1,700 1,768 1,700 1,724 20,700
2022/01/25 1,712 1,803 1,667 1,700 36,600
2022/01/24 1,750 1,778 1,683 1,752 56,700
2022/01/21 1,780 1,810 1,737 1,810 41,000
2022/01/20 1,801 1,857 1,763 1,818 46,600
2022/01/19 1,929 1,929 1,790 1,795 70,000
2022/01/18 1,899 1,991 1,880 1,937 35,600
2022/01/17 1,983 2,026 1,884 1,901 49,200
2022/01/14 2,031 2,047 1,926 2,015 74,300
2022/01/13 2,200 2,200 2,071 2,099 47,100
2022/01/12 2,153 2,245 2,153 2,220 10,100
2022/01/11 2,182 2,210 2,110 2,153 29,300
2022/01/07 2,147 2,230 2,136 2,214 33,000
2022/01/06 2,085 2,240 2,085 2,191 37,900
2022/01/05 2,367 2,372 2,048 2,168 76,600
2022/01/04 2,310 2,366 2,310 2,366 17,100

このページの先頭へ