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
2020/12/30 1,422 1,432 1,415 1,428 7,800
2020/12/29 1,414 1,424 1,400 1,421 11,600
2020/12/28 1,456 1,456 1,413 1,422 7,200
2020/12/25 1,431 1,445 1,415 1,445 9,800
2020/12/24 1,432 1,445 1,410 1,445 20,000
2020/12/23 1,447 1,468 1,430 1,443 21,700
2020/12/22 1,607 1,764 1,420 1,431 179,500
2020/12/21 1,574 1,598 1,530 1,567 83,000
2020/12/18 1,432 1,734 1,432 1,734 112,600
2020/12/17 1,430 1,439 1,430 1,434 1,100
2020/12/16 1,437 1,438 1,428 1,432 1,200
2020/12/15 1,459 1,460 1,426 1,439 6,500
2020/12/14 1,386 1,420 1,386 1,404 4,900
2020/12/11 1,397 1,397 1,390 1,396 1,900
2020/12/10 1,387 1,397 1,380 1,387 4,600
2020/12/09 1,369 1,394 1,369 1,390 4,700
2020/12/08 1,398 1,398 1,368 1,368 16,100
2020/12/07 1,397 1,398 1,368 1,368 4,800
2020/12/04 1,406 1,411 1,399 1,399 2,500
2020/12/03 1,427 1,427 1,406 1,408 2,400
2020/12/02 1,442 1,442 1,411 1,412 2,400
2020/12/01 1,432 1,432 1,411 1,412 1,000
2020/11/30 1,448 1,448 1,419 1,419 1,000
2020/11/27 1,434 1,440 1,432 1,440 2,700
2020/11/26 1,445 1,445 1,437 1,440 1,500
2020/11/25 1,450 1,450 1,428 1,435 2,500
2020/11/24 1,439 1,449 1,426 1,437 4,400
2020/11/20 1,440 1,440 1,425 1,439 3,300
2020/11/19 1,464 1,464 1,445 1,445 2,300
2020/11/18 1,468 1,468 1,454 1,461 2,600
2020/11/17 1,449 1,462 1,446 1,462 1,700
2020/11/16 1,444 1,447 1,431 1,447 3,000
2020/11/13 1,441 1,441 1,422 1,431 1,100
2020/11/12 1,425 1,444 1,421 1,441 3,200
2020/11/11 1,436 1,438 1,425 1,425 3,400
2020/11/10 1,427 1,429 1,406 1,427 3,700
2020/11/09 1,418 1,422 1,407 1,407 3,000
2020/11/06 1,419 1,429 1,411 1,429 2,000
2020/11/05 1,410 1,415 1,405 1,415 1,500
2020/11/04 1,391 1,410 1,385 1,410 4,100
2020/11/02 1,381 1,398 1,381 1,391 1,300
2020/10/30 1,399 1,408 1,382 1,382 2,800
2020/10/29 1,393 1,406 1,393 1,399 1,600
2020/10/28 1,414 1,414 1,394 1,400 1,100
2020/10/27 1,400 1,416 1,394 1,414 2,500
2020/10/26 1,413 1,413 1,399 1,401 2,000
2020/10/23 1,418 1,418 1,404 1,404 2,800
2020/10/22 1,422 1,422 1,409 1,418 1,900
2020/10/21 1,403 1,412 1,403 1,410 1,800
2020/10/20 1,431 1,431 1,411 1,411 1,200
2020/10/19 1,421 1,435 1,408 1,435 4,400
2020/10/16 1,376 1,436 1,376 1,436 11,000
2020/10/15 1,365 1,385 1,364 1,379 3,700
2020/10/14 1,394 1,394 1,365 1,372 19,800
2020/10/13 1,400 1,400 1,395 1,396 3,000
2020/10/12 1,436 1,444 1,388 1,405 10,100
2020/10/09 1,470 1,470 1,435 1,436 7,000
2020/10/08 1,470 1,472 1,464 1,471 3,200
2020/10/07 1,468 1,468 1,446 1,448 12,600
2020/10/06 1,477 1,477 1,458 1,460 4,400
2020/10/05 1,488 1,488 1,466 1,466 3,400
2020/10/02 1,484 1,489 1,469 1,469 6,100
2020/09/30 1,483 1,517 1,481 1,485 21,900
2020/09/29 1,545 1,575 1,530 1,555 19,700
2020/09/28 1,537 1,542 1,503 1,542 12,500
2020/09/25 1,529 1,529 1,472 1,490 11,800
2020/09/24 1,501 1,501 1,466 1,469 14,300
2020/09/23 1,518 1,529 1,502 1,508 10,300
2020/09/18 1,519 1,519 1,512 1,516 7,400
2020/09/17 1,527 1,530 1,516 1,517 6,300
2020/09/16 1,530 1,530 1,515 1,523 5,300
2020/09/15 1,531 1,535 1,514 1,527 6,100
2020/09/14 1,550 1,550 1,515 1,524 8,000
2020/09/11 1,547 1,547 1,520 1,528 4,900
2020/09/10 1,516 1,548 1,516 1,547 3,700
2020/09/09 1,514 1,540 1,514 1,522 4,600
2020/09/08 1,532 1,532 1,514 1,529 3,000
2020/09/07 1,510 1,549 1,510 1,512 5,300
2020/09/04 1,548 1,548 1,518 1,520 4,300
2020/09/03 1,555 1,564 1,552 1,552 3,500
2020/09/02 1,592 1,592 1,570 1,572 2,700
2020/09/01 1,582 1,592 1,582 1,582 2,300
2020/08/31 1,567 1,604 1,566 1,572 6,200
2020/08/28 1,620 1,630 1,539 1,583 13,600
2020/08/27 1,582 1,600 1,547 1,600 4,200
2020/08/26 1,573 1,581 1,563 1,563 4,200
2020/08/25 1,594 1,597 1,570 1,583 4,900
2020/08/24 1,548 1,565 1,537 1,564 6,900
2020/08/21 1,525 1,542 1,522 1,532 4,700
2020/08/20 1,529 1,535 1,513 1,522 4,300
2020/08/19 1,534 1,548 1,524 1,548 2,000
2020/08/18 1,517 1,534 1,517 1,534 2,000
2020/08/17 1,539 1,539 1,524 1,529 2,000
2020/08/14 1,562 1,562 1,524 1,526 6,600
2020/08/13 1,537 1,541 1,527 1,541 4,600
2020/08/12 1,519 1,543 1,506 1,512 11,600
2020/08/11 1,558 1,558 1,526 1,551 3,000
2020/08/07 1,551 1,560 1,521 1,521 3,800
2020/08/06 1,584 1,584 1,525 1,549 3,900
2020/08/05 1,511 1,550 1,500 1,547 4,100
2020/08/04 1,529 1,547 1,516 1,517 3,400
2020/08/03 1,550 1,564 1,500 1,529 14,300
2020/07/31 1,638 1,638 1,517 1,536 11,100
2020/07/30 1,558 1,645 1,557 1,645 24,400
2020/07/29 1,587 1,587 1,528 1,540 8,400
2020/07/28 1,545 1,596 1,519 1,596 17,900
2020/07/27 1,529 1,529 1,488 1,513 8,300
2020/07/22 1,529 1,550 1,482 1,529 16,000
2020/07/21 1,464 1,520 1,453 1,517 17,900
2020/07/20 1,473 1,475 1,426 1,464 15,300
2020/07/17 1,545 1,545 1,455 1,473 21,300
2020/07/16 1,605 1,605 1,528 1,532 33,000
2020/07/15 1,648 1,648 1,588 1,604 24,300
2020/07/14 1,619 1,640 1,587 1,608 81,900
2020/07/13 1,850 1,889 1,800 1,800 69,700
2020/07/10 1,832 1,832 1,790 1,828 18,800
2020/07/09 1,820 1,834 1,803 1,803 11,300
2020/07/08 1,861 1,873 1,809 1,815 17,000
2020/07/07 1,930 1,930 1,852 1,879 27,500
2020/07/06 1,951 1,990 1,874 1,949 19,200
2020/07/03 2,000 2,050 1,973 2,006 37,300
2020/07/02 1,903 1,980 1,887 1,974 26,300
2020/07/01 1,898 1,898 1,854 1,881 11,000
2020/06/30 1,894 1,894 1,827 1,827 8,400
2020/06/29 1,861 1,893 1,812 1,856 10,000
2020/06/26 1,849 1,871 1,847 1,860 6,100
2020/06/25 1,859 1,866 1,846 1,855 6,400
2020/06/24 1,849 1,864 1,849 1,849 4,500
2020/06/23 1,870 1,871 1,836 1,860 8,600
2020/06/22 1,901 1,910 1,870 1,870 9,800
2020/06/19 1,924 1,924 1,897 1,909 2,900
2020/06/18 1,914 1,922 1,888 1,922 4,500
2020/06/17 1,851 1,929 1,840 1,918 16,800
2020/06/16 1,807 1,888 1,797 1,888 25,600
2020/06/15 1,892 1,892 1,760 1,767 12,400
2020/06/12 1,779 1,865 1,767 1,860 21,100
2020/06/11 1,913 1,913 1,861 1,899 18,700
2020/06/10 1,923 1,927 1,898 1,908 12,300
2020/06/09 1,919 1,931 1,904 1,925 6,200
2020/06/08 1,924 1,935 1,906 1,924 9,900
2020/06/05 1,905 1,944 1,870 1,944 18,800
2020/06/04 1,919 1,919 1,901 1,905 10,000
2020/06/03 1,939 1,942 1,905 1,919 15,600
2020/06/02 1,969 1,969 1,920 1,939 8,700
2020/06/01 1,933 1,975 1,914 1,949 21,800
2020/05/29 1,960 1,960 1,911 1,939 27,200
2020/05/28 1,988 2,000 1,950 1,968 55,300
2020/05/27 2,009 2,009 1,981 1,998 50,000
2020/05/26 2,000 2,008 1,977 1,991 35,400
2020/05/25 1,984 1,999 1,984 1,996 10,700
2020/05/22 1,962 1,984 1,950 1,984 9,500
2020/05/21 1,950 1,972 1,950 1,962 6,800
2020/05/20 1,949 1,971 1,949 1,949 4,900
2020/05/19 2,010 2,010 1,928 1,945 13,200
2020/05/18 1,924 1,983 1,898 1,960 12,800
2020/05/15 1,936 1,955 1,890 1,924 29,000
2020/05/14 1,984 2,012 1,936 1,936 23,200
2020/05/13 1,990 2,015 1,984 2,015 13,600
2020/05/12 1,962 2,009 1,952 1,999 17,400
2020/05/11 1,941 1,966 1,936 1,955 15,000
2020/05/08 1,951 1,988 1,915 1,936 27,200
2020/05/07 1,860 1,950 1,860 1,929 21,300
2020/05/01 1,896 1,907 1,770 1,851 39,500
2020/04/30 1,960 1,980 1,855 1,897 29,200
2020/04/28 1,937 1,986 1,905 1,950 25,500
2020/04/27 2,060 2,097 1,957 1,965 41,700
2020/04/24 1,957 2,048 1,923 2,019 47,800
2020/04/23 1,880 1,910 1,872 1,902 15,200
2020/04/22 1,793 1,858 1,781 1,845 24,900
2020/04/21 1,799 1,996 1,745 1,798 59,900
2020/04/20 1,729 1,788 1,726 1,775 19,700
2020/04/17 1,732 1,759 1,702 1,729 18,100
2020/04/16 1,680 1,735 1,678 1,726 14,500
2020/04/15 1,734 1,741 1,670 1,677 26,900
2020/04/14 1,658 1,705 1,646 1,702 17,700
2020/04/13 1,641 1,663 1,610 1,659 15,000
2020/04/10 1,620 1,651 1,602 1,637 25,200
2020/04/09 1,584 1,601 1,558 1,595 34,600
2020/04/08 1,551 1,585 1,522 1,555 36,200
2020/04/07 1,440 1,491 1,422 1,481 26,900
2020/04/06 1,385 1,464 1,381 1,413 25,700
2020/04/03 1,540 1,550 1,356 1,385 36,200
2020/04/02 1,545 1,559 1,510 1,516 22,200
2020/04/01 1,519 1,612 1,473 1,505 118,300
2020/03/31 1,792 1,793 1,684 1,759 73,600
2020/03/30 1,613 1,778 1,612 1,712 49,200
2020/03/27 1,570 1,599 1,504 1,599 24,300
2020/03/26 1,419 1,514 1,360 1,504 16,500
2020/03/25 1,457 1,480 1,400 1,479 61,700
2020/03/24 1,350 1,384 1,309 1,367 26,100
2020/03/23 1,244 1,300 1,210 1,300 21,000
2020/03/19 1,315 1,351 1,181 1,244 24,200
2020/03/18 1,350 1,410 1,242 1,270 26,900
2020/03/17 1,197 1,379 1,156 1,350 26,500
2020/03/16 1,274 1,329 1,211 1,221 32,300
2020/03/13 1,235 1,271 1,061 1,199 76,000
2020/03/12 1,465 1,503 1,300 1,355 70,000
2020/03/11 1,602 1,619 1,500 1,505 16,500
2020/03/10 1,472 1,621 1,428 1,621 19,000
2020/03/09 1,665 1,665 1,489 1,552 34,900
2020/03/06 1,826 1,826 1,715 1,725 16,100
2020/03/05 1,846 1,888 1,839 1,848 12,900
2020/03/04 1,751 1,839 1,731 1,839 18,500
2020/03/03 1,851 1,900 1,760 1,785 21,900
2020/03/02 1,749 1,882 1,749 1,811 30,300
2020/02/28 1,849 1,913 1,700 1,749 43,100
2020/02/27 2,120 2,120 1,955 1,969 23,500
2020/02/26 2,029 2,097 2,010 2,085 18,600
2020/02/25 2,095 2,149 2,017 2,049 16,300
2020/02/21 2,118 2,201 2,100 2,195 24,200
2020/02/20 2,108 2,187 2,090 2,097 25,600
2020/02/19 2,077 2,138 2,077 2,128 13,600
2020/02/18 2,076 2,080 2,022 2,076 11,800
2020/02/17 2,120 2,120 1,999 2,083 26,400
2020/02/14 2,312 2,312 2,122 2,157 41,000
2020/02/13 2,330 2,330 2,220 2,262 32,100
2020/02/12 2,219 2,346 2,219 2,342 49,000
2020/02/10 2,137 2,268 2,130 2,192 28,000
2020/02/07 2,130 2,197 2,102 2,122 14,000
2020/02/06 2,080 2,160 2,066 2,154 27,300
2020/02/05 2,137 2,140 2,081 2,088 38,000
2020/02/04 2,107 2,166 2,054 2,166 26,000
2020/02/03 1,974 2,107 1,957 2,107 30,900
2020/01/31 2,091 2,131 2,028 2,057 26,400
2020/01/30 2,101 2,129 1,993 2,081 80,500
2020/01/29 2,285 2,287 2,133 2,133 31,800
2020/01/28 2,251 2,287 2,234 2,261 27,500
2020/01/27 2,245 2,336 2,180 2,284 63,600
2020/01/24 2,347 2,387 2,337 2,345 13,700
2020/01/23 2,424 2,448 2,331 2,334 30,300
2020/01/22 2,446 2,462 2,400 2,424 21,900
2020/01/21 2,475 2,475 2,394 2,465 39,500
2020/01/20 2,344 2,487 2,312 2,487 73,900
2020/01/17 2,310 2,390 2,248 2,356 100,500
2020/01/16 2,499 2,513 2,377 2,410 103,100
2020/01/15 2,300 2,477 2,180 2,477 131,700
2020/01/14 2,200 2,390 2,151 2,310 242,400
2020/01/10 2,517 2,517 2,400 2,400 519,400
2020/01/09 2,017 2,017 2,017 2,017 31,100
2020/01/08 1,545 1,617 1,527 1,617 23,800
2020/01/07 1,522 1,550 1,522 1,539 4,700
2020/01/06 1,526 1,534 1,516 1,516 4,700

このページの先頭へ