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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,398 | 1,439 | 1,390 | 1,390 | 31,400 |
| 2024/12/27 | 1,382 | 1,420 | 1,381 | 1,388 | 53,300 |
| 2024/12/26 | 1,378 | 1,420 | 1,363 | 1,381 | 142,700 |
| 2024/12/25 | 1,359 | 1,370 | 1,340 | 1,352 | 62,000 |
| 2024/12/24 | 1,386 | 1,386 | 1,346 | 1,358 | 53,300 |
| 2024/12/23 | 1,423 | 1,423 | 1,363 | 1,377 | 58,900 |
| 2024/12/20 | 1,370 | 1,460 | 1,370 | 1,423 | 84,400 |
| 2024/12/19 | 1,400 | 1,418 | 1,354 | 1,370 | 88,200 |
| 2024/12/18 | 1,416 | 1,446 | 1,401 | 1,424 | 111,400 |
| 2024/12/17 | 1,373 | 1,419 | 1,344 | 1,403 | 127,000 |
| 2024/12/16 | 1,350 | 1,370 | 1,330 | 1,370 | 78,100 |
| 2024/12/13 | 1,345 | 1,357 | 1,331 | 1,340 | 80,400 |
| 2024/12/12 | 1,255 | 1,333 | 1,255 | 1,315 | 164,600 |
| 2024/12/11 | 1,260 | 1,263 | 1,242 | 1,245 | 133,500 |
| 2024/12/10 | 1,263 | 1,277 | 1,255 | 1,268 | 53,500 |
| 2024/12/09 | 1,240 | 1,273 | 1,234 | 1,268 | 72,300 |
| 2024/12/06 | 1,275 | 1,277 | 1,237 | 1,252 | 89,400 |
| 2024/12/05 | 1,280 | 1,290 | 1,266 | 1,277 | 75,900 |
| 2024/12/04 | 1,322 | 1,322 | 1,280 | 1,288 | 131,900 |
| 2024/12/03 | 1,323 | 1,335 | 1,310 | 1,327 | 52,600 |
| 2024/12/02 | 1,320 | 1,343 | 1,305 | 1,309 | 66,300 |
| 2024/11/29 | 1,345 | 1,347 | 1,318 | 1,319 | 80,100 |
| 2024/11/28 | 1,346 | 1,371 | 1,339 | 1,360 | 77,800 |
| 2024/11/27 | 1,372 | 1,372 | 1,322 | 1,357 | 51,400 |
| 2024/11/26 | 1,350 | 1,351 | 1,311 | 1,351 | 83,700 |
| 2024/11/25 | 1,373 | 1,398 | 1,355 | 1,361 | 67,800 |
| 2024/11/22 | 1,423 | 1,437 | 1,352 | 1,354 | 116,700 |
| 2024/11/21 | 1,426 | 1,445 | 1,405 | 1,430 | 67,500 |
| 2024/11/20 | 1,501 | 1,515 | 1,461 | 1,472 | 77,700 |
| 2024/11/19 | 1,496 | 1,570 | 1,460 | 1,541 | 101,800 |
| 2024/11/18 | 1,473 | 1,525 | 1,453 | 1,525 | 127,000 |
| 2024/11/15 | 1,479 | 1,522 | 1,410 | 1,504 | 354,600 |
| 2024/11/14 | 1,301 | 1,352 | 1,293 | 1,301 | 147,000 |
| 2024/11/13 | 1,383 | 1,383 | 1,318 | 1,322 | 129,500 |
| 2024/11/12 | 1,420 | 1,432 | 1,390 | 1,394 | 54,400 |
| 2024/11/11 | 1,423 | 1,496 | 1,397 | 1,423 | 109,200 |
| 2024/11/08 | 1,400 | 1,416 | 1,382 | 1,393 | 82,800 |
| 2024/11/07 | 1,432 | 1,461 | 1,411 | 1,430 | 54,800 |
| 2024/11/06 | 1,391 | 1,448 | 1,391 | 1,443 | 30,900 |
| 2024/11/05 | 1,407 | 1,413 | 1,379 | 1,407 | 39,600 |
| 2024/11/01 | 1,422 | 1,441 | 1,412 | 1,412 | 19,100 |
| 2024/10/31 | 1,423 | 1,444 | 1,408 | 1,444 | 28,600 |
| 2024/10/30 | 1,438 | 1,438 | 1,406 | 1,417 | 22,100 |
| 2024/10/29 | 1,402 | 1,446 | 1,399 | 1,446 | 45,400 |
| 2024/10/28 | 1,320 | 1,398 | 1,316 | 1,398 | 37,900 |
| 2024/10/25 | 1,351 | 1,363 | 1,310 | 1,334 | 44,500 |
| 2024/10/24 | 1,362 | 1,375 | 1,343 | 1,355 | 53,100 |
| 2024/10/23 | 1,427 | 1,430 | 1,376 | 1,376 | 48,800 |
| 2024/10/22 | 1,489 | 1,489 | 1,415 | 1,429 | 49,100 |
| 2024/10/21 | 1,433 | 1,489 | 1,427 | 1,489 | 42,100 |
| 2024/10/18 | 1,460 | 1,475 | 1,419 | 1,425 | 54,100 |
| 2024/10/17 | 1,464 | 1,470 | 1,446 | 1,465 | 30,800 |
| 2024/10/16 | 1,488 | 1,488 | 1,446 | 1,460 | 27,300 |
| 2024/10/15 | 1,453 | 1,490 | 1,432 | 1,488 | 53,500 |
| 2024/10/11 | 1,441 | 1,468 | 1,439 | 1,439 | 26,900 |
| 2024/10/10 | 1,485 | 1,493 | 1,442 | 1,446 | 29,700 |
| 2024/10/09 | 1,477 | 1,479 | 1,450 | 1,474 | 17,300 |
| 2024/10/08 | 1,495 | 1,508 | 1,442 | 1,458 | 68,100 |
| 2024/10/07 | 1,501 | 1,517 | 1,479 | 1,511 | 44,600 |
| 2024/10/04 | 1,540 | 1,553 | 1,481 | 1,490 | 77,400 |
| 2024/10/03 | 1,530 | 1,560 | 1,520 | 1,555 | 35,900 |
| 2024/10/02 | 1,502 | 1,540 | 1,500 | 1,506 | 31,700 |
| 2024/10/01 | 1,520 | 1,545 | 1,510 | 1,521 | 28,600 |
| 2024/09/30 | 1,555 | 1,583 | 1,511 | 1,516 | 65,100 |
| 2024/09/27 | 1,581 | 1,596 | 1,564 | 1,592 | 46,300 |
| 2024/09/26 | 1,564 | 1,576 | 1,529 | 1,568 | 44,100 |
| 2024/09/25 | 1,587 | 1,614 | 1,523 | 1,547 | 93,900 |
| 2024/09/24 | 1,542 | 1,573 | 1,525 | 1,566 | 82,600 |
| 2024/09/20 | 1,546 | 1,566 | 1,514 | 1,533 | 82,200 |
| 2024/09/19 | 1,439 | 1,544 | 1,437 | 1,527 | 140,600 |
| 2024/09/18 | 1,419 | 1,437 | 1,402 | 1,421 | 35,100 |
| 2024/09/17 | 1,390 | 1,419 | 1,376 | 1,393 | 33,700 |
| 2024/09/13 | 1,363 | 1,407 | 1,363 | 1,375 | 53,900 |
| 2024/09/12 | 1,323 | 1,382 | 1,323 | 1,372 | 61,600 |
| 2024/09/11 | 1,382 | 1,402 | 1,305 | 1,315 | 92,700 |
| 2024/09/10 | 1,419 | 1,422 | 1,392 | 1,392 | 51,500 |
| 2024/09/09 | 1,372 | 1,402 | 1,356 | 1,390 | 82,500 |
| 2024/09/06 | 1,427 | 1,486 | 1,427 | 1,432 | 90,300 |
| 2024/09/05 | 1,389 | 1,457 | 1,387 | 1,430 | 83,500 |
| 2024/09/04 | 1,406 | 1,426 | 1,376 | 1,381 | 209,700 |
| 2024/09/03 | 1,375 | 1,456 | 1,337 | 1,456 | 353,700 |
| 2024/09/02 | 1,445 | 1,464 | 1,404 | 1,415 | 61,100 |
| 2024/08/30 | 1,382 | 1,438 | 1,382 | 1,434 | 71,300 |
| 2024/08/29 | 1,402 | 1,437 | 1,380 | 1,384 | 84,400 |
| 2024/08/28 | 1,417 | 1,437 | 1,407 | 1,437 | 77,000 |
| 2024/08/27 | 1,402 | 1,430 | 1,386 | 1,417 | 74,800 |
| 2024/08/26 | 1,345 | 1,412 | 1,345 | 1,400 | 108,600 |
| 2024/08/23 | 1,326 | 1,345 | 1,306 | 1,345 | 78,600 |
| 2024/08/22 | 1,297 | 1,328 | 1,293 | 1,318 | 57,400 |
| 2024/08/21 | 1,315 | 1,335 | 1,290 | 1,297 | 91,600 |
| 2024/08/20 | 1,374 | 1,382 | 1,339 | 1,345 | 62,300 |
| 2024/08/19 | 1,334 | 1,396 | 1,332 | 1,360 | 107,600 |
| 2024/08/16 | 1,383 | 1,383 | 1,320 | 1,349 | 101,400 |
| 2024/08/15 | 1,319 | 1,362 | 1,313 | 1,341 | 106,100 |
| 2024/08/14 | 1,247 | 1,356 | 1,246 | 1,314 | 338,000 |
| 2024/08/13 | 1,177 | 1,220 | 1,176 | 1,219 | 136,500 |
| 2024/08/09 | 1,127 | 1,172 | 1,118 | 1,152 | 100,700 |
| 2024/08/08 | 1,106 | 1,166 | 1,095 | 1,123 | 95,000 |
| 2024/08/07 | 1,095 | 1,155 | 1,083 | 1,128 | 192,200 |
| 2024/08/06 | 1,062 | 1,104 | 1,030 | 1,092 | 481,200 |
| 2024/08/05 | 1,152 | 1,176 | 960 | 972 | 560,900 |
| 2024/08/02 | 1,295 | 1,326 | 1,252 | 1,252 | 288,200 |
| 2024/08/01 | 1,467 | 1,467 | 1,356 | 1,362 | 252,000 |
| 2024/07/31 | 1,472 | 1,472 | 1,434 | 1,462 | 54,600 |
| 2024/07/30 | 1,470 | 1,479 | 1,450 | 1,474 | 51,500 |
| 2024/07/29 | 1,455 | 1,489 | 1,439 | 1,466 | 28,400 |
| 2024/07/26 | 1,465 | 1,488 | 1,451 | 1,454 | 29,200 |
| 2024/07/25 | 1,446 | 1,469 | 1,440 | 1,452 | 78,300 |
| 2024/07/24 | 1,488 | 1,504 | 1,462 | 1,465 | 53,400 |
| 2024/07/23 | 1,488 | 1,529 | 1,481 | 1,497 | 42,500 |
| 2024/07/22 | 1,511 | 1,522 | 1,481 | 1,495 | 64,800 |
| 2024/07/19 | 1,530 | 1,535 | 1,490 | 1,511 | 68,600 |
| 2024/07/18 | 1,560 | 1,580 | 1,530 | 1,550 | 82,300 |
| 2024/07/17 | 1,468 | 1,560 | 1,468 | 1,560 | 134,500 |
| 2024/07/16 | 1,499 | 1,506 | 1,459 | 1,464 | 79,500 |
| 2024/07/12 | 1,420 | 1,515 | 1,420 | 1,511 | 140,300 |
| 2024/07/11 | 1,418 | 1,440 | 1,411 | 1,428 | 42,400 |
| 2024/07/10 | 1,417 | 1,425 | 1,407 | 1,418 | 44,800 |
| 2024/07/09 | 1,444 | 1,446 | 1,406 | 1,422 | 133,100 |
| 2024/07/08 | 1,458 | 1,469 | 1,445 | 1,446 | 21,300 |
| 2024/07/05 | 1,473 | 1,473 | 1,439 | 1,458 | 54,600 |
| 2024/07/04 | 1,473 | 1,513 | 1,470 | 1,474 | 94,400 |
| 2024/07/03 | 1,438 | 1,475 | 1,427 | 1,470 | 57,000 |
| 2024/07/02 | 1,422 | 1,441 | 1,411 | 1,431 | 51,300 |
| 2024/07/01 | 1,459 | 1,465 | 1,423 | 1,425 | 75,600 |
| 2024/06/28 | 1,466 | 1,474 | 1,441 | 1,457 | 58,400 |
| 2024/06/27 | 1,452 | 1,480 | 1,450 | 1,466 | 31,100 |
| 2024/06/26 | 1,441 | 1,463 | 1,421 | 1,452 | 47,100 |
| 2024/06/25 | 1,431 | 1,454 | 1,419 | 1,440 | 80,300 |
| 2024/06/24 | 1,465 | 1,465 | 1,422 | 1,434 | 174,300 |
| 2024/06/21 | 1,477 | 1,506 | 1,465 | 1,480 | 42,600 |
| 2024/06/20 | 1,450 | 1,474 | 1,442 | 1,465 | 41,500 |
| 2024/06/19 | 1,464 | 1,482 | 1,445 | 1,461 | 59,100 |
| 2024/06/18 | 1,498 | 1,508 | 1,467 | 1,472 | 44,600 |
| 2024/06/17 | 1,494 | 1,504 | 1,460 | 1,504 | 41,600 |
| 2024/06/14 | 1,461 | 1,501 | 1,460 | 1,494 | 35,600 |
| 2024/06/13 | 1,525 | 1,549 | 1,483 | 1,483 | 51,300 |
| 2024/06/12 | 1,530 | 1,545 | 1,510 | 1,512 | 24,800 |
| 2024/06/11 | 1,527 | 1,558 | 1,520 | 1,520 | 46,700 |
| 2024/06/10 | 1,548 | 1,554 | 1,511 | 1,528 | 31,300 |
| 2024/06/07 | 1,506 | 1,536 | 1,501 | 1,522 | 43,400 |
| 2024/06/06 | 1,548 | 1,550 | 1,494 | 1,506 | 67,400 |
| 2024/06/05 | 1,496 | 1,535 | 1,490 | 1,534 | 65,100 |
| 2024/06/04 | 1,453 | 1,495 | 1,445 | 1,494 | 51,800 |
| 2024/06/03 | 1,497 | 1,497 | 1,436 | 1,439 | 58,000 |
| 2024/05/31 | 1,459 | 1,500 | 1,456 | 1,488 | 33,600 |
| 2024/05/30 | 1,430 | 1,467 | 1,422 | 1,464 | 38,100 |
| 2024/05/29 | 1,476 | 1,478 | 1,440 | 1,454 | 34,300 |
| 2024/05/28 | 1,435 | 1,495 | 1,435 | 1,468 | 41,600 |
| 2024/05/27 | 1,423 | 1,450 | 1,400 | 1,443 | 38,600 |
| 2024/05/24 | 1,405 | 1,430 | 1,394 | 1,411 | 57,900 |
| 2024/05/23 | 1,465 | 1,465 | 1,420 | 1,427 | 46,000 |
| 2024/05/22 | 1,493 | 1,503 | 1,445 | 1,445 | 56,300 |
| 2024/05/21 | 1,504 | 1,505 | 1,475 | 1,485 | 43,400 |
| 2024/05/20 | 1,484 | 1,525 | 1,479 | 1,485 | 59,100 |
| 2024/05/17 | 1,504 | 1,508 | 1,476 | 1,487 | 53,600 |
| 2024/05/16 | 1,539 | 1,558 | 1,487 | 1,518 | 51,300 |
| 2024/05/15 | 1,580 | 1,580 | 1,500 | 1,516 | 78,200 |
| 2024/05/14 | 1,485 | 1,575 | 1,485 | 1,558 | 87,700 |
| 2024/05/13 | 1,450 | 1,560 | 1,432 | 1,485 | 279,600 |
| 2024/05/10 | 1,557 | 1,592 | 1,546 | 1,568 | 123,700 |
| 2024/05/09 | 1,534 | 1,562 | 1,504 | 1,528 | 103,200 |
| 2024/05/08 | 1,506 | 1,580 | 1,506 | 1,561 | 165,600 |
| 2024/05/07 | 1,457 | 1,501 | 1,457 | 1,492 | 77,400 |
| 2024/05/02 | 1,424 | 1,444 | 1,402 | 1,437 | 106,600 |
| 2024/05/01 | 1,425 | 1,438 | 1,406 | 1,421 | 67,400 |
| 2024/04/30 | 1,440 | 1,450 | 1,420 | 1,433 | 72,900 |
| 2024/04/26 | 1,444 | 1,453 | 1,427 | 1,433 | 59,100 |
| 2024/04/25 | 1,473 | 1,486 | 1,446 | 1,446 | 81,300 |
| 2024/04/24 | 1,500 | 1,513 | 1,480 | 1,488 | 85,900 |
| 2024/04/23 | 1,506 | 1,525 | 1,483 | 1,492 | 68,700 |
| 2024/04/22 | 1,474 | 1,513 | 1,460 | 1,513 | 87,500 |
| 2024/04/19 | 1,484 | 1,495 | 1,447 | 1,467 | 138,700 |
| 2024/04/18 | 1,485 | 1,542 | 1,478 | 1,504 | 69,500 |
| 2024/04/17 | 1,515 | 1,521 | 1,469 | 1,496 | 160,500 |
| 2024/04/16 | 1,550 | 1,550 | 1,506 | 1,514 | 79,200 |
| 2024/04/15 | 1,540 | 1,594 | 1,538 | 1,570 | 46,200 |
| 2024/04/12 | 1,520 | 1,571 | 1,519 | 1,563 | 82,600 |
| 2024/04/11 | 1,522 | 1,536 | 1,494 | 1,530 | 107,000 |
| 2024/04/10 | 1,545 | 1,575 | 1,535 | 1,546 | 80,800 |
| 2024/04/09 | 1,510 | 1,544 | 1,499 | 1,537 | 67,500 |
| 2024/04/08 | 1,532 | 1,534 | 1,496 | 1,513 | 87,400 |
| 2024/04/05 | 1,530 | 1,544 | 1,516 | 1,535 | 117,100 |
| 2024/04/04 | 1,560 | 1,576 | 1,536 | 1,562 | 177,200 |
| 2024/04/03 | 1,550 | 1,558 | 1,522 | 1,531 | 245,500 |
| 2024/04/02 | 1,610 | 1,625 | 1,598 | 1,598 | 140,900 |
| 2024/04/01 | 1,662 | 1,669 | 1,617 | 1,629 | 131,500 |
| 2024/03/29 | 1,631 | 1,667 | 1,622 | 1,655 | 92,600 |
| 2024/03/28 | 1,638 | 1,674 | 1,614 | 1,631 | 89,500 |
| 2024/03/27 | 1,655 | 1,661 | 1,630 | 1,638 | 147,700 |
| 2024/03/26 | 1,699 | 1,710 | 1,656 | 1,659 | 163,600 |
| 2024/03/25 | 1,700 | 1,748 | 1,698 | 1,707 | 149,200 |
| 2024/03/22 | 1,702 | 1,742 | 1,681 | 1,730 | 172,700 |
| 2024/03/21 | 1,764 | 1,768 | 1,701 | 1,709 | 172,300 |
| 2024/03/19 | 1,699 | 1,765 | 1,663 | 1,745 | 315,700 |
| 2024/03/18 | 1,625 | 1,689 | 1,600 | 1,672 | 157,100 |
| 2024/03/15 | 1,633 | 1,665 | 1,597 | 1,625 | 182,100 |
| 2024/03/14 | 1,610 | 1,636 | 1,592 | 1,623 | 235,000 |
| 2024/03/13 | 1,685 | 1,686 | 1,621 | 1,633 | 159,300 |
| 2024/03/12 | 1,635 | 1,680 | 1,611 | 1,679 | 249,100 |
| 2024/03/11 | 1,690 | 1,692 | 1,623 | 1,651 | 442,600 |
| 2024/03/08 | 1,757 | 1,790 | 1,734 | 1,735 | 246,300 |
| 2024/03/07 | 1,844 | 1,844 | 1,765 | 1,767 | 419,900 |
| 2024/03/06 | 1,795 | 1,868 | 1,782 | 1,844 | 190,400 |
| 2024/03/05 | 1,801 | 1,845 | 1,781 | 1,820 | 319,700 |
| 2024/03/04 | 1,888 | 1,889 | 1,812 | 1,819 | 445,400 |
| 2024/03/01 | 2,057 | 2,057 | 1,852 | 1,920 | 1,115,400 |
| 2024/02/29 | 1,970 | 2,102 | 1,955 | 2,071 | 490,500 |
| 2024/02/28 | 1,892 | 2,024 | 1,865 | 2,004 | 533,900 |
| 2024/02/27 | 1,855 | 1,893 | 1,815 | 1,892 | 491,800 |
| 2024/02/26 | 1,840 | 1,854 | 1,788 | 1,826 | 380,400 |
| 2024/02/22 | 1,765 | 1,870 | 1,733 | 1,867 | 533,900 |
| 2024/02/21 | 1,891 | 1,896 | 1,746 | 1,752 | 769,600 |
| 2024/02/20 | 1,978 | 2,030 | 1,904 | 1,906 | 227,800 |
| 2024/02/19 | 2,000 | 2,026 | 1,935 | 1,970 | 241,200 |
| 2024/02/16 | 1,900 | 1,999 | 1,832 | 1,976 | 659,600 |
| 2024/02/15 | 1,930 | 1,940 | 1,833 | 1,899 | 873,500 |
| 2024/02/14 | 1,983 | 1,983 | 1,983 | 1,983 | 51,600 |
| 2024/02/13 | 2,416 | 2,549 | 2,393 | 2,483 | 179,300 |
| 2024/02/09 | 2,411 | 2,461 | 2,402 | 2,403 | 74,200 |
| 2024/02/08 | 2,500 | 2,500 | 2,408 | 2,411 | 102,300 |
| 2024/02/07 | 2,509 | 2,530 | 2,426 | 2,490 | 82,400 |
| 2024/02/06 | 2,532 | 2,547 | 2,472 | 2,546 | 61,600 |
| 2024/02/05 | 2,518 | 2,570 | 2,480 | 2,490 | 87,600 |
| 2024/02/02 | 2,450 | 2,512 | 2,450 | 2,503 | 68,300 |
| 2024/02/01 | 2,410 | 2,467 | 2,381 | 2,440 | 63,500 |
| 2024/01/31 | 2,414 | 2,435 | 2,368 | 2,430 | 55,000 |
| 2024/01/30 | 2,426 | 2,464 | 2,374 | 2,442 | 62,300 |
| 2024/01/29 | 2,443 | 2,443 | 2,376 | 2,418 | 57,400 |
| 2024/01/26 | 2,417 | 2,530 | 2,388 | 2,395 | 83,700 |
| 2024/01/25 | 2,500 | 2,505 | 2,395 | 2,442 | 61,400 |
| 2024/01/24 | 2,471 | 2,523 | 2,441 | 2,477 | 91,400 |
| 2024/01/23 | 2,536 | 2,570 | 2,426 | 2,456 | 176,400 |
| 2024/01/22 | 2,360 | 2,527 | 2,358 | 2,527 | 182,100 |
| 2024/01/19 | 2,416 | 2,480 | 2,326 | 2,358 | 291,000 |
| 2024/01/18 | 2,359 | 2,381 | 2,331 | 2,366 | 94,600 |
| 2024/01/17 | 2,360 | 2,388 | 2,305 | 2,359 | 131,500 |
| 2024/01/16 | 2,330 | 2,412 | 2,315 | 2,369 | 138,700 |
| 2024/01/15 | 2,199 | 2,299 | 2,188 | 2,282 | 59,800 |
| 2024/01/12 | 2,230 | 2,244 | 2,166 | 2,200 | 92,500 |
| 2024/01/11 | 2,287 | 2,300 | 2,233 | 2,260 | 64,700 |
| 2024/01/10 | 2,247 | 2,284 | 2,205 | 2,266 | 47,900 |
| 2024/01/09 | 2,259 | 2,275 | 2,201 | 2,241 | 64,700 |
| 2024/01/05 | 2,300 | 2,322 | 2,230 | 2,235 | 96,800 |
| 2024/01/04 | 2,238 | 2,342 | 2,193 | 2,340 | 104,100 |