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

ヤマシタヘルスケアホールディングス(9265)の株価時系列情報

ヤマシタヘルスケアホールディングス(9265)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
2019/12/30 1,520 1,545 1,515 1,540 9,600
2019/12/27 1,536 1,539 1,523 1,537 2,700
2019/12/26 1,536 1,540 1,526 1,536 37,700
2019/12/25 1,527 1,537 1,526 1,534 3,300
2019/12/24 1,524 1,524 1,511 1,524 1,400
2019/12/23 1,524 1,529 1,501 1,524 3,600
2019/12/20 1,534 1,534 1,517 1,523 2,500
2019/12/19 1,524 1,535 1,502 1,523 5,000
2019/12/18 1,517 1,525 1,509 1,524 2,100
2019/12/17 1,502 1,522 1,502 1,522 3,200
2019/12/16 1,539 1,539 1,518 1,530 2,900
2019/12/13 1,543 1,545 1,526 1,544 7,000
2019/12/12 1,533 1,538 1,520 1,538 2,200
2019/12/11 1,528 1,535 1,514 1,534 1,100
2019/12/10 1,513 1,538 1,512 1,538 8,600
2019/12/09 1,514 1,514 1,477 1,513 2,900
2019/12/06 1,494 1,520 1,494 1,502 4,200
2019/12/05 1,502 1,502 1,497 1,501 800
2019/12/04 1,500 1,514 1,500 1,507 1,300
2019/12/03 1,502 1,502 1,494 1,499 2,900
2019/12/02 1,511 1,514 1,502 1,502 1,800
2019/11/29 1,519 1,525 1,515 1,515 2,100
2019/11/28 1,519 1,519 1,510 1,519 1,800
2019/11/27 1,484 1,520 1,484 1,520 6,000
2019/11/26 1,496 1,496 1,490 1,490 1,800
2019/11/25 1,499 1,503 1,491 1,496 4,700
2019/11/22 1,469 1,490 1,468 1,490 6,000
2019/11/21 1,465 1,469 1,458 1,468 2,800
2019/11/20 1,440 1,467 1,437 1,465 6,300
2019/11/19 1,414 1,441 1,414 1,441 2,700
2019/11/18 1,415 1,428 1,415 1,421 1,100
2019/11/15 1,430 1,430 1,429 1,430 600
2019/11/14 1,419 1,435 1,410 1,430 6,000
2019/11/13 1,433 1,433 1,407 1,427 3,100
2019/11/12 1,440 1,449 1,440 1,443 1,200
2019/11/11 1,436 1,452 1,435 1,452 2,100
2019/11/08 1,414 1,450 1,392 1,448 8,800
2019/11/07 1,424 1,424 1,410 1,414 1,400
2019/11/06 1,432 1,432 1,422 1,428 1,900
2019/11/05 1,389 1,427 1,389 1,422 5,200
2019/11/01 1,412 1,431 1,408 1,419 1,500
2019/10/31 1,439 1,439 1,410 1,426 3,700
2019/10/30 1,415 1,439 1,411 1,439 9,900
2019/10/29 1,391 1,421 1,391 1,415 11,900
2019/10/28 1,392 1,393 1,372 1,391 2,800
2019/10/25 1,388 1,392 1,387 1,391 2,600
2019/10/24 1,373 1,381 1,371 1,374 2,300
2019/10/23 1,364 1,382 1,364 1,373 2,100
2019/10/21 1,343 1,363 1,343 1,362 1,800
2019/10/18 1,335 1,352 1,331 1,347 5,500
2019/10/17 1,329 1,330 1,325 1,325 2,400
2019/10/16 1,362 1,362 1,322 1,332 3,300
2019/10/15 1,345 1,345 1,315 1,339 3,500
2019/10/11 1,316 1,335 1,307 1,334 5,900
2019/10/10 1,376 1,380 1,324 1,324 5,100
2019/10/09 1,396 1,396 1,373 1,388 3,000
2019/10/08 1,403 1,403 1,384 1,386 2,100
2019/10/07 1,380 1,400 1,344 1,400 10,300
2019/10/04 1,315 1,390 1,315 1,382 7,000
2019/10/03 1,341 1,341 1,313 1,313 5,000
2019/10/02 1,384 1,384 1,362 1,363 4,400
2019/10/01 1,353 1,405 1,333 1,379 32,900
2019/09/30 1,310 1,321 1,310 1,319 4,800
2019/09/27 1,270 1,300 1,270 1,300 2,200
2019/09/26 1,289 1,289 1,260 1,270 5,300
2019/09/25 1,309 1,309 1,253 1,289 8,600
2019/09/24 1,255 1,255 1,246 1,249 900
2019/09/20 1,252 1,257 1,252 1,256 1,800
2019/09/19 1,248 1,255 1,248 1,255 1,200
2019/09/18 1,260 1,260 1,244 1,244 4,700
2019/09/17 1,259 1,262 1,255 1,262 1,000
2019/09/13 1,257 1,259 1,250 1,259 3,100
2019/09/12 1,255 1,260 1,255 1,257 1,700
2019/09/11 1,259 1,259 1,247 1,255 2,100
2019/09/10 1,258 1,258 1,247 1,253 1,600
2019/09/09 1,253 1,253 1,249 1,249 1,300
2019/09/06 1,255 1,255 1,248 1,249 600
2019/09/05 1,258 1,262 1,250 1,255 1,300
2019/09/04 1,246 1,251 1,246 1,248 600
2019/09/03 1,243 1,264 1,236 1,259 5,100
2019/09/02 1,221 1,225 1,221 1,221 1,500
2019/08/30 1,210 1,221 1,210 1,221 2,400
2019/08/29 1,210 1,212 1,206 1,210 1,600
2019/08/28 1,210 1,216 1,209 1,211 1,500
2019/08/27 1,207 1,215 1,207 1,210 1,200
2019/08/26 1,216 1,216 1,205 1,206 4,300
2019/08/23 1,246 1,246 1,218 1,229 3,600
2019/08/22 1,219 1,242 1,219 1,220 1,300
2019/08/21 1,223 1,228 1,212 1,214 2,600
2019/08/20 1,276 1,276 1,192 1,223 10,900
2019/08/19 1,258 1,277 1,257 1,273 7,700
2019/08/16 1,262 1,264 1,258 1,258 1,500
2019/08/15 1,245 1,276 1,230 1,276 9,700
2019/08/14 1,228 1,256 1,209 1,256 18,400
2019/08/13 1,212 1,212 1,198 1,200 3,600
2019/08/09 1,224 1,224 1,211 1,213 600
2019/08/08 1,211 1,220 1,201 1,208 2,400
2019/08/07 1,206 1,207 1,196 1,196 2,500
2019/08/06 1,201 1,209 1,190 1,204 12,600
2019/08/05 1,226 1,228 1,206 1,214 6,800
2019/08/02 1,223 1,250 1,223 1,237 5,500
2019/08/01 1,225 1,254 1,225 1,248 9,900
2019/07/31 1,210 1,247 1,210 1,239 8,400
2019/07/30 1,205 1,227 1,205 1,226 10,300
2019/07/29 1,210 1,218 1,210 1,210 2,000
2019/07/26 1,226 1,226 1,219 1,226 1,000
2019/07/25 1,226 1,227 1,223 1,226 2,600
2019/07/24 1,228 1,229 1,216 1,216 1,600
2019/07/23 1,209 1,224 1,202 1,219 3,000
2019/07/22 1,219 1,220 1,203 1,210 2,900
2019/07/19 1,205 1,289 1,204 1,220 25,900
2019/07/18 1,218 1,229 1,191 1,194 12,400
2019/07/17 1,261 1,274 1,225 1,225 16,600
2019/07/16 1,288 1,301 1,254 1,255 41,500
2019/07/12 1,449 1,449 1,361 1,361 20,700
2019/07/11 1,341 1,428 1,341 1,419 19,800
2019/07/10 1,379 1,379 1,338 1,339 15,000
2019/07/09 1,354 1,382 1,335 1,375 19,300
2019/07/08 1,417 1,437 1,365 1,366 60,200
2019/07/05 1,545 1,545 1,442 1,458 296,200
2019/07/04 1,235 1,245 1,229 1,245 2,400
2019/07/03 1,230 1,240 1,230 1,239 2,700
2019/07/02 1,223 1,245 1,213 1,230 3,000
2019/07/01 1,220 1,231 1,215 1,231 1,600
2019/06/28 1,210 1,216 1,209 1,210 2,800
2019/06/27 1,194 1,202 1,194 1,202 2,100
2019/06/26 1,200 1,202 1,179 1,200 1,600
2019/06/25 1,204 1,209 1,191 1,191 3,100
2019/06/24 1,182 1,204 1,182 1,198 2,000
2019/06/21 1,230 1,230 1,155 1,193 6,300
2019/06/20 1,219 1,228 1,216 1,225 2,500
2019/06/19 1,212 1,215 1,203 1,215 1,800
2019/06/18 1,205 1,212 1,196 1,212 1,700
2019/06/17 1,210 1,217 1,210 1,215 3,900
2019/06/14 1,196 1,218 1,181 1,209 7,500
2019/06/13 1,199 1,206 1,186 1,196 2,900
2019/06/12 1,198 1,206 1,198 1,204 800
2019/06/11 1,216 1,216 1,198 1,206 1,600
2019/06/10 1,211 1,216 1,204 1,216 1,400
2019/06/07 1,185 1,211 1,185 1,211 2,700
2019/06/06 1,193 1,205 1,193 1,205 1,800
2019/06/05 1,178 1,202 1,178 1,187 34,500
2019/06/04 1,186 1,186 1,159 1,186 5,000
2019/06/03 1,193 1,197 1,188 1,190 2,900
2019/05/31 1,227 1,230 1,204 1,204 2,600
2019/05/30 1,221 1,235 1,200 1,235 7,500
2019/05/29 1,201 1,235 1,201 1,220 14,200
2019/05/28 1,254 1,260 1,248 1,259 19,900
2019/05/27 1,267 1,267 1,241 1,253 3,600
2019/05/24 1,228 1,244 1,228 1,237 7,600
2019/05/23 1,252 1,261 1,242 1,243 5,500
2019/05/22 1,259 1,259 1,242 1,247 3,300
2019/05/21 1,243 1,259 1,243 1,259 2,600
2019/05/20 1,251 1,265 1,251 1,258 5,900
2019/05/17 1,230 1,245 1,230 1,245 21,900
2019/05/16 1,231 1,239 1,223 1,229 1,700
2019/05/15 1,239 1,239 1,215 1,231 4,900
2019/05/14 1,211 1,242 1,210 1,239 5,900
2019/05/13 1,241 1,246 1,238 1,241 3,600
2019/05/10 1,243 1,246 1,232 1,235 3,300
2019/05/09 1,238 1,238 1,208 1,230 12,300
2019/05/08 1,265 1,265 1,236 1,237 6,000
2019/05/07 1,250 1,270 1,250 1,251 3,900
2019/04/26 1,253 1,255 1,233 1,250 3,000
2019/04/25 1,248 1,254 1,227 1,254 5,200
2019/04/24 1,234 1,234 1,216 1,234 5,200
2019/04/23 1,219 1,231 1,213 1,231 3,800
2019/04/22 1,224 1,224 1,215 1,219 1,500
2019/04/19 1,233 1,233 1,206 1,214 2,900
2019/04/18 1,221 1,229 1,210 1,220 2,700
2019/04/17 1,225 1,225 1,217 1,224 1,600
2019/04/16 1,225 1,231 1,224 1,229 1,000
2019/04/15 1,221 1,238 1,212 1,221 3,800
2019/04/12 1,219 1,226 1,202 1,221 3,400
2019/04/11 1,215 1,229 1,215 1,219 1,600
2019/04/10 1,218 1,228 1,215 1,223 4,500
2019/04/09 1,221 1,230 1,200 1,218 5,400
2019/04/08 1,243 1,244 1,228 1,231 2,000
2019/04/05 1,231 1,238 1,218 1,230 3,500
2019/04/04 1,245 1,245 1,229 1,229 4,100
2019/04/03 1,246 1,246 1,201 1,241 8,900
2019/04/02 1,256 1,256 1,220 1,246 13,500
2019/04/01 1,202 1,258 1,202 1,249 31,300
2019/03/29 1,187 1,211 1,167 1,175 14,200
2019/03/28 1,195 1,195 1,160 1,167 7,000
2019/03/27 1,134 1,180 1,127 1,176 8,500
2019/03/26 1,111 1,138 1,111 1,133 6,400
2019/03/25 1,125 1,125 1,090 1,107 6,400
2019/03/22 1,120 1,126 1,106 1,115 3,900
2019/03/20 1,123 1,132 1,102 1,103 6,000
2019/03/19 1,116 1,120 1,113 1,116 2,600
2019/03/18 1,120 1,145 1,115 1,118 5,800
2019/03/15 1,141 1,154 1,122 1,131 5,300
2019/03/14 1,153 1,166 1,148 1,148 2,000
2019/03/13 1,145 1,166 1,145 1,153 2,500
2019/03/12 1,146 1,165 1,146 1,165 2,500
2019/03/11 1,142 1,159 1,140 1,146 3,200
2019/03/08 1,170 1,170 1,139 1,142 5,200
2019/03/07 1,185 1,191 1,156 1,156 6,400
2019/03/06 1,206 1,206 1,187 1,189 2,000
2019/03/05 1,201 1,201 1,187 1,191 2,700
2019/03/04 1,185 1,195 1,185 1,188 2,400
2019/03/01 1,180 1,194 1,180 1,181 2,700
2019/02/28 1,201 1,202 1,180 1,180 6,100
2019/02/27 1,183 1,219 1,173 1,203 7,900
2019/02/26 1,180 1,187 1,176 1,184 4,300
2019/02/25 1,215 1,215 1,160 1,176 10,400
2019/02/22 1,194 1,194 1,180 1,187 6,100
2019/02/21 1,200 1,207 1,191 1,196 3,900
2019/02/20 1,209 1,217 1,190 1,199 8,300
2019/02/19 1,202 1,212 1,192 1,209 8,200
2019/02/18 1,202 1,205 1,191 1,202 8,200
2019/02/15 1,203 1,208 1,196 1,202 6,400
2019/02/14 1,224 1,249 1,200 1,200 10,800
2019/02/13 1,252 1,253 1,222 1,231 14,100
2019/02/12 1,239 1,245 1,178 1,201 34,400
2019/02/08 1,324 1,328 1,238 1,239 57,000
2019/02/07 1,400 1,416 1,310 1,350 121,200
2019/02/06 1,145 1,400 1,142 1,344 314,500
2019/02/05 1,128 1,128 1,115 1,116 1,500
2019/02/04 1,105 1,130 1,105 1,130 3,900
2019/02/01 1,087 1,112 1,087 1,106 4,200
2019/01/31 1,103 1,113 1,103 1,108 2,600
2019/01/30 1,132 1,138 1,100 1,100 7,900
2019/01/29 1,134 1,158 1,129 1,129 27,000
2019/01/28 1,199 1,202 1,192 1,194 4,000
2019/01/25 1,138 1,227 1,138 1,157 8,300
2019/01/24 1,081 1,099 1,077 1,081 6,500
2019/01/23 1,103 1,103 1,083 1,086 7,000
2019/01/22 1,131 1,131 1,101 1,104 7,200
2019/01/21 1,149 1,149 1,110 1,132 15,800
2019/01/18 1,158 1,194 1,155 1,176 3,600
2019/01/17 1,198 1,198 1,150 1,157 2,300
2019/01/16 1,180 1,185 1,161 1,185 1,100
2019/01/15 1,173 1,199 1,173 1,179 1,700
2019/01/11 1,177 1,177 1,154 1,173 1,300
2019/01/10 1,181 1,194 1,176 1,182 1,400
2019/01/09 1,182 1,199 1,161 1,192 2,100
2019/01/08 1,135 1,200 1,135 1,180 6,600
2019/01/07 1,102 1,114 1,102 1,111 1,400
2019/01/04 1,048 1,107 1,044 1,101 3,600

このページの先頭へ