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 |