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
2023/12/29 2,295 2,300 2,228 2,264 63,600
2023/12/28 2,262 2,304 2,223 2,295 66,400
2023/12/27 2,226 2,327 2,217 2,296 153,200
2023/12/26 2,194 2,258 2,187 2,232 108,400
2023/12/25 2,150 2,190 2,119 2,173 99,300
2023/12/22 2,160 2,231 2,100 2,117 145,200
2023/12/21 2,110 2,152 2,087 2,132 118,000
2023/12/20 2,254 2,264 2,123 2,123 187,800
2023/12/19 2,181 2,253 2,152 2,239 165,900
2023/12/18 2,207 2,274 2,146 2,195 234,900
2023/12/15 1,955 2,174 1,934 2,159 289,200
2023/12/14 1,940 2,015 1,883 1,923 157,500
2023/12/13 1,940 1,959 1,889 1,905 114,200
2023/12/12 2,010 2,015 1,900 1,936 171,300
2023/12/11 1,985 2,014 1,967 1,989 70,600
2023/12/08 1,955 2,019 1,955 1,970 87,500
2023/12/07 2,029 2,044 1,955 1,995 153,600
2023/12/06 2,043 2,074 2,030 2,032 90,000
2023/12/05 2,140 2,140 2,046 2,046 127,100
2023/12/04 2,151 2,192 2,145 2,160 74,900
2023/12/01 2,240 2,240 2,159 2,175 122,600
2023/11/30 2,342 2,342 2,226 2,246 143,700
2023/11/29 2,377 2,409 2,339 2,346 67,500
2023/11/28 2,436 2,436 2,341 2,378 75,600
2023/11/27 2,410 2,490 2,385 2,443 72,900
2023/11/24 2,402 2,450 2,380 2,417 67,400
2023/11/22 2,420 2,427 2,367 2,400 88,900
2023/11/21 2,458 2,458 2,369 2,424 63,800
2023/11/20 2,339 2,459 2,339 2,427 84,000
2023/11/17 2,328 2,364 2,315 2,359 49,800
2023/11/16 2,342 2,350 2,255 2,330 104,900
2023/11/15 2,406 2,464 2,330 2,342 129,700
2023/11/14 2,426 2,515 2,343 2,356 126,700
2023/11/13 2,499 2,600 2,450 2,464 161,100
2023/11/10 2,335 2,419 2,272 2,392 127,100
2023/11/09 2,315 2,465 2,315 2,431 91,700
2023/11/08 2,390 2,404 2,310 2,351 125,900
2023/11/07 2,362 2,380 2,313 2,340 65,300
2023/11/06 2,388 2,422 2,377 2,380 75,400
2023/11/02 2,241 2,335 2,215 2,295 65,600
2023/11/01 2,292 2,292 2,187 2,198 51,800
2023/10/31 2,230 2,251 2,175 2,243 82,300
2023/10/30 2,190 2,288 2,190 2,250 85,700
2023/10/27 2,200 2,247 2,183 2,239 75,500
2023/10/26 2,166 2,245 2,165 2,185 128,300
2023/10/25 2,205 2,289 2,203 2,250 88,200
2023/10/24 2,103 2,216 1,993 2,205 181,600
2023/10/23 2,220 2,261 2,130 2,136 87,800
2023/10/20 2,202 2,260 2,160 2,231 41,600
2023/10/19 2,245 2,285 2,216 2,238 49,200
2023/10/18 2,174 2,269 2,152 2,251 61,300
2023/10/17 2,184 2,209 2,144 2,185 53,300
2023/10/16 2,154 2,183 2,101 2,119 60,900
2023/10/13 2,285 2,303 2,183 2,183 88,700
2023/10/12 2,270 2,292 2,233 2,292 69,100
2023/10/11 2,333 2,367 2,269 2,270 60,100
2023/10/10 2,313 2,337 2,270 2,331 66,200
2023/10/06 2,301 2,336 2,288 2,296 53,400
2023/10/05 2,282 2,365 2,264 2,348 54,300
2023/10/04 2,300 2,334 2,254 2,255 108,100
2023/10/03 2,403 2,440 2,347 2,350 100,900
2023/10/02 2,550 2,550 2,423 2,426 83,300
2023/09/29 2,460 2,564 2,460 2,528 105,300
2023/09/28 2,391 2,423 2,364 2,395 40,900
2023/09/27 2,365 2,437 2,355 2,420 41,900
2023/09/26 2,442 2,446 2,380 2,386 44,600
2023/09/25 2,457 2,503 2,443 2,450 56,700
2023/09/22 2,361 2,520 2,360 2,507 73,400
2023/09/21 2,421 2,448 2,359 2,393 68,600
2023/09/20 2,504 2,531 2,423 2,425 59,500
2023/09/19 2,564 2,575 2,479 2,526 74,800
2023/09/15 2,419 2,529 2,418 2,526 131,100
2023/09/14 2,349 2,380 2,331 2,369 85,700
2023/09/13 2,400 2,409 2,359 2,385 78,500
2023/09/12 2,498 2,498 2,402 2,419 108,300
2023/09/11 2,500 2,647 2,497 2,518 161,200
2023/09/08 2,470 2,525 2,470 2,497 41,200
2023/09/07 2,532 2,532 2,450 2,472 100,700
2023/09/06 2,580 2,580 2,546 2,553 54,700
2023/09/05 2,560 2,588 2,555 2,580 49,300
2023/09/04 2,589 2,608 2,550 2,554 26,300
2023/09/01 2,625 2,625 2,538 2,568 51,400
2023/08/31 2,586 2,634 2,567 2,625 76,300
2023/08/30 2,659 2,672 2,584 2,586 31,800
2023/08/29 2,572 2,666 2,567 2,645 46,700
2023/08/28 2,629 2,630 2,568 2,596 39,800
2023/08/25 2,575 2,654 2,565 2,625 52,100
2023/08/24 2,624 2,670 2,568 2,583 36,800
2023/08/23 2,677 2,677 2,565 2,575 68,000
2023/08/22 2,660 2,740 2,660 2,678 105,600
2023/08/21 2,522 2,639 2,522 2,610 116,900
2023/08/18 2,469 2,560 2,441 2,494 89,000
2023/08/17 2,480 2,520 2,427 2,497 111,000
2023/08/16 2,485 2,599 2,431 2,524 97,700
2023/08/15 2,600 2,637 2,521 2,526 108,400
2023/08/14 2,602 2,681 2,525 2,620 279,300
2023/08/10 2,780 2,799 2,720 2,752 141,600
2023/08/09 2,750 2,757 2,681 2,741 83,200
2023/08/08 2,834 2,859 2,760 2,772 79,400
2023/08/07 2,763 2,836 2,751 2,827 51,700
2023/08/04 2,730 2,772 2,710 2,769 44,000
2023/08/03 2,769 2,802 2,744 2,744 36,700
2023/08/02 2,825 2,828 2,782 2,796 52,200
2023/08/01 2,828 2,888 2,815 2,839 45,000
2023/07/31 2,786 2,828 2,771 2,799 50,300
2023/07/28 2,731 2,770 2,689 2,741 67,100
2023/07/27 2,758 2,768 2,712 2,765 36,500
2023/07/26 2,717 2,781 2,708 2,758 63,200
2023/07/25 2,762 2,772 2,728 2,732 66,500
2023/07/24 2,807 2,861 2,773 2,784 64,300
2023/07/21 2,832 2,848 2,759 2,773 68,500
2023/07/20 2,831 2,880 2,815 2,860 38,200
2023/07/19 2,837 2,895 2,814 2,857 87,600
2023/07/18 2,916 2,917 2,793 2,821 158,000
2023/07/14 3,000 3,040 2,912 2,923 89,500
2023/07/13 2,888 2,998 2,881 2,979 83,900
2023/07/12 2,987 3,005 2,880 2,888 131,600
2023/07/11 3,035 3,050 2,963 2,987 115,200
2023/07/10 3,040 3,055 2,998 3,030 57,800
2023/07/07 2,996 3,070 2,995 3,025 59,500
2023/07/06 3,050 3,135 2,995 3,005 87,100
2023/07/05 3,150 3,180 3,030 3,075 126,900
2023/07/04 3,150 3,175 3,100 3,155 90,600
2023/07/03 3,180 3,200 3,115 3,125 326,000
2023/06/30 3,235 3,300 3,195 3,230 103,400
2023/06/29 3,315 3,395 3,220 3,230 81,500
2023/06/28 3,380 3,475 3,300 3,315 113,700
2023/06/27 3,340 3,480 3,225 3,310 275,300
2023/06/26 3,100 3,290 3,020 3,275 216,200
2023/06/23 3,090 3,150 3,020 3,065 123,500
2023/06/22 3,160 3,210 2,998 2,998 138,500
2023/06/21 3,040 3,225 3,025 3,185 144,300
2023/06/20 3,070 3,100 2,990 3,030 105,600
2023/06/19 2,930 3,135 2,906 2,990 485,800
2023/06/16 3,005 3,265 3,005 3,260 123,100
2023/06/15 2,981 3,035 2,931 3,005 64,000
2023/06/14 3,030 3,035 2,955 3,005 64,700
2023/06/13 3,070 3,100 2,992 3,005 45,400
2023/06/12 3,065 3,090 3,030 3,040 33,200
2023/06/09 3,050 3,095 3,025 3,065 41,900
2023/06/08 3,125 3,150 3,020 3,030 62,800
2023/06/07 3,170 3,220 3,050 3,120 97,700
2023/06/06 3,155 3,200 3,150 3,160 39,400
2023/06/05 3,280 3,280 3,170 3,200 63,800
2023/06/02 3,140 3,220 3,105 3,220 35,200
2023/06/01 3,055 3,170 3,050 3,140 52,500
2023/05/31 3,150 3,205 3,065 3,070 64,300
2023/05/30 3,035 3,120 2,972 3,105 142,600
2023/05/29 3,035 3,035 2,907 2,943 132,200
2023/05/26 3,110 3,110 2,970 2,984 143,200
2023/05/25 3,230 3,230 3,065 3,110 84,100
2023/05/24 3,140 3,320 3,140 3,230 74,800
2023/05/23 3,320 3,325 3,145 3,190 92,300
2023/05/22 3,280 3,280 3,190 3,215 32,900
2023/05/19 3,265 3,315 3,250 3,280 76,800
2023/05/18 3,345 3,345 3,155 3,210 97,300
2023/05/17 3,290 3,350 3,220 3,315 79,800
2023/05/16 3,210 3,370 3,180 3,315 111,100
2023/05/15 3,105 3,280 3,055 3,195 317,300
2023/05/12 3,480 3,480 3,255 3,300 176,500
2023/05/11 3,440 3,520 3,410 3,495 63,600
2023/05/10 3,455 3,495 3,350 3,450 92,900
2023/05/09 3,380 3,445 3,360 3,390 41,600
2023/05/08 3,400 3,420 3,330 3,375 45,800
2023/05/02 3,390 3,395 3,290 3,355 63,000
2023/05/01 3,525 3,565 3,365 3,390 102,900
2023/04/28 3,490 3,525 3,410 3,525 53,800
2023/04/27 3,400 3,505 3,380 3,495 39,300
2023/04/26 3,355 3,420 3,305 3,370 55,300
2023/04/25 3,290 3,445 3,290 3,425 77,100
2023/04/24 3,375 3,415 3,230 3,280 142,400
2023/04/21 3,625 3,665 3,330 3,350 191,700
2023/04/20 3,525 3,710 3,520 3,675 71,100
2023/04/19 3,510 3,580 3,440 3,575 88,500
2023/04/18 3,595 3,640 3,515 3,530 60,700
2023/04/17 3,620 3,665 3,530 3,610 84,600
2023/04/14 3,830 3,830 3,635 3,650 94,000
2023/04/13 3,610 3,780 3,605 3,780 84,300
2023/04/12 3,620 3,665 3,565 3,655 71,400
2023/04/11 3,640 3,730 3,595 3,650 107,900
2023/04/10 3,445 3,640 3,400 3,595 116,300
2023/04/07 3,360 3,435 3,350 3,375 64,400
2023/04/06 3,305 3,375 3,250 3,360 74,600
2023/04/05 3,495 3,510 3,335 3,375 147,100
2023/04/04 3,630 3,655 3,530 3,565 79,900
2023/04/03 3,440 3,650 3,410 3,650 164,300
2023/03/31 3,390 3,410 3,285 3,375 60,600
2023/03/30 3,345 3,480 3,345 3,410 65,600
2023/03/29 3,255 3,355 3,250 3,315 40,800
2023/03/28 3,345 3,415 3,240 3,255 100,100
2023/03/27 3,390 3,425 3,315 3,415 44,000
2023/03/24 3,250 3,425 3,190 3,390 100,100
2023/03/23 3,090 3,270 3,070 3,250 62,300
2023/03/22 3,050 3,155 3,045 3,135 42,600
2023/03/20 3,165 3,205 2,981 3,015 87,600
2023/03/17 3,035 3,165 2,991 3,160 72,800
2023/03/16 3,005 3,115 2,967 2,985 71,100
2023/03/15 3,120 3,170 3,075 3,085 60,600
2023/03/14 3,000 3,120 2,962 3,055 94,800
2023/03/13 3,040 3,075 2,945 2,996 211,200
2023/03/10 3,195 3,210 3,080 3,110 94,900
2023/03/09 3,170 3,280 3,125 3,265 95,600
2023/03/08 3,155 3,175 3,070 3,170 84,300
2023/03/07 3,210 3,240 3,140 3,155 102,700
2023/03/06 3,235 3,270 3,095 3,215 128,900
2023/03/03 3,175 3,245 3,110 3,215 84,900
2023/03/02 3,070 3,225 3,030 3,210 93,700
2023/03/01 3,150 3,170 3,040 3,070 84,400
2023/02/28 3,245 3,245 3,080 3,140 120,100
2023/02/27 3,250 3,320 3,155 3,180 120,800
2023/02/24 3,400 3,415 3,215 3,270 151,200
2023/02/22 3,455 3,550 3,435 3,455 72,200
2023/02/21 3,415 3,535 3,380 3,525 75,900
2023/02/20 3,435 3,555 3,355 3,450 132,100
2023/02/17 3,305 3,485 3,280 3,365 110,600
2023/02/16 3,295 3,370 3,125 3,350 137,400
2023/02/15 3,325 3,385 3,230 3,260 112,900
2023/02/14 3,285 3,395 3,185 3,270 422,000
2023/02/13 3,145 3,145 3,145 3,145 203,200
2023/02/10 2,629 2,680 2,585 2,645 63,000
2023/02/09 2,557 2,630 2,534 2,629 34,200
2023/02/08 2,508 2,549 2,474 2,546 13,300
2023/02/07 2,490 2,543 2,490 2,514 28,000
2023/02/06 2,561 2,561 2,470 2,500 27,900
2023/02/03 2,484 2,577 2,484 2,515 37,700
2023/02/02 2,400 2,486 2,370 2,475 39,700
2023/02/01 2,375 2,443 2,369 2,386 29,500
2023/01/31 2,461 2,472 2,376 2,383 34,400
2023/01/30 2,435 2,449 2,377 2,438 29,800
2023/01/27 2,331 2,418 2,324 2,408 41,700
2023/01/26 2,381 2,381 2,306 2,332 29,000
2023/01/25 2,384 2,427 2,349 2,381 16,400
2023/01/24 2,419 2,432 2,374 2,384 14,200
2023/01/23 2,350 2,443 2,350 2,415 36,300
2023/01/20 2,330 2,366 2,265 2,349 21,600
2023/01/19 2,311 2,339 2,213 2,323 52,900
2023/01/18 2,390 2,438 2,329 2,361 49,300
2023/01/17 2,376 2,412 2,356 2,393 23,600
2023/01/16 2,311 2,379 2,252 2,360 33,700
2023/01/13 2,322 2,346 2,300 2,322 21,600
2023/01/12 2,354 2,365 2,300 2,351 13,600
2023/01/11 2,381 2,424 2,370 2,371 10,700
2023/01/10 2,438 2,467 2,380 2,381 20,700
2023/01/06 2,351 2,403 2,328 2,398 24,300
2023/01/05 2,467 2,467 2,363 2,363 24,300
2023/01/04 2,597 2,597 2,438 2,453 33,800

このページの先頭へ