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
2026/06/18 552 555 533 540 152,300
2026/06/17 554 570 551 552 144,100
2026/06/16 566 566 555 557 125,100
2026/06/15 570 574 556 556 138,900
2026/06/12 580 580 564 571 110,700
2026/06/11 580 580 565 571 105,200
2026/06/10 580 589 576 586 84,900
2026/06/09 585 590 579 580 55,300
2026/06/08 592 592 578 583 94,700
2026/06/05 595 607 592 602 143,000
2026/06/04 590 602 584 585 118,000
2026/06/03 598 600 581 600 115,800
2026/06/02 603 605 594 596 81,800
2026/06/01 635 635 596 613 234,700
2026/05/29 642 651 629 633 119,300
2026/05/28 648 649 632 638 84,800
2026/05/27 630 646 630 645 104,900
2026/05/26 633 641 629 636 219,100
2026/05/25 683 683 631 635 205,500
2026/05/22 672 687 670 676 59,800
2026/05/21 665 684 659 672 99,700
2026/05/20 680 680 653 662 138,400
2026/05/19 670 687 661 678 179,900
2026/05/18 705 705 658 661 338,000
2026/05/15 727 735 717 725 114,900
2026/05/14 730 731 717 719 71,000
2026/05/13 736 745 729 729 71,400
2026/05/12 744 752 736 736 44,300
2026/05/11 743 753 740 745 33,800
2026/05/08 735 746 730 743 62,500
2026/05/07 735 738 726 738 49,300
2026/05/01 738 739 729 729 47,200
2026/04/30 745 745 731 741 67,000
2026/04/28 735 745 732 745 41,900
2026/04/27 745 745 727 733 99,200
2026/04/24 750 750 743 748 31,100
2026/04/23 759 759 740 749 60,200
2026/04/22 757 770 750 755 80,900
2026/04/21 766 773 757 762 66,400
2026/04/20 756 767 756 765 52,500
2026/04/17 754 760 751 756 68,200
2026/04/16 761 767 755 759 35,600
2026/04/15 759 767 748 750 63,700
2026/04/14 759 759 747 749 85,200
2026/04/13 750 752 739 744 69,400
2026/04/10 778 778 760 761 62,400
2026/04/09 790 790 770 770 84,100
2026/04/08 787 798 782 790 79,900
2026/04/07 781 796 769 776 86,900
2026/04/06 780 796 775 780 68,600
2026/04/03 747 787 747 776 58,300
2026/03/27 740 747 727 747 164,400
2026/03/26 753 753 734 739 46,000
2026/03/25 741 751 740 743 183,800
2026/03/24 742 743 730 733 79,100
2026/03/23 769 769 727 728 177,800
2026/03/19 790 792 775 776 54,200
2026/03/18 785 808 784 808 81,800
2026/03/17 783 788 776 779 63,300
2026/03/16 770 782 760 768 168,500
2026/03/13 777 791 772 780 246,600
2026/03/12 820 822 793 799 161,000
2026/03/11 826 831 812 819 122,600
2026/03/10 835 836 822 829 98,500
2026/03/09 828 845 799 825 187,200
2026/03/06 845 864 837 864 59,800
2026/03/05 844 860 841 846 56,000
2026/03/04 839 842 819 829 136,900
2026/03/03 884 884 845 845 120,800
2026/03/02 896 898 876 884 71,700
2026/02/27 892 911 891 905 91,400
2026/02/26 874 910 874 891 71,400
2026/02/25 888 888 874 876 61,600
2026/02/24 901 911 879 892 114,400
2026/02/20 940 940 912 913 68,900
2026/02/19 993 999 937 940 179,800
2026/02/18 979 1,021 972 993 147,000
2026/02/17 949 999 944 994 132,600
2026/02/16 940 949 890 934 356,100
2026/02/13 1,075 1,081 1,030 1,045 57,500
2026/02/12 1,075 1,094 1,070 1,075 29,700
2026/02/10 1,061 1,083 1,061 1,074 48,400
2026/02/09 1,072 1,074 1,049 1,068 36,000
2026/02/06 1,044 1,045 1,025 1,044 23,200
2026/02/05 1,010 1,045 1,010 1,044 58,200
2026/02/04 1,025 1,026 1,012 1,013 45,200
2026/02/03 1,020 1,031 1,011 1,031 32,500
2026/02/02 1,034 1,037 1,013 1,020 53,100
2026/01/30 1,015 1,033 1,015 1,032 26,800
2026/01/29 1,034 1,034 1,013 1,020 36,200
2026/01/28 1,035 1,048 1,015 1,033 48,600
2026/01/27 1,043 1,044 1,032 1,040 24,900
2026/01/26 1,073 1,077 1,041 1,042 101,400
2026/01/23 1,100 1,105 1,078 1,081 29,400
2026/01/22 1,086 1,102 1,079 1,100 23,700
2026/01/21 1,085 1,087 1,064 1,077 64,400
2026/01/20 1,102 1,108 1,081 1,090 47,400
2026/01/19 1,142 1,142 1,101 1,105 39,900
2026/01/16 1,157 1,157 1,121 1,140 36,100
2026/01/15 1,081 1,183 1,081 1,168 95,600
2026/01/14 1,092 1,105 1,084 1,085 30,200
2026/01/13 1,142 1,142 1,089 1,092 55,900
2026/01/09 1,113 1,130 1,104 1,126 32,300
2026/01/08 1,130 1,138 1,112 1,113 24,200
2026/01/07 1,136 1,144 1,124 1,137 21,600
2026/01/06 1,105 1,142 1,105 1,142 39,600
2026/01/05 1,121 1,125 1,091 1,107 48,200

このページの先頭へ