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 |
---|---|---|---|---|---|
2021/12/30 | 2,017 | 2,020 | 2,009 | 2,017 | 2,200 |
2021/12/29 | 1,974 | 2,014 | 1,974 | 2,004 | 3,400 |
2021/12/28 | 2,000 | 2,013 | 1,920 | 1,974 | 6,000 |
2021/12/27 | 1,975 | 2,015 | 1,939 | 1,970 | 2,800 |
2021/12/24 | 2,025 | 2,025 | 2,018 | 2,025 | 2,000 |
2021/12/23 | 2,021 | 2,025 | 2,010 | 2,025 | 1,800 |
2021/12/22 | 2,019 | 2,021 | 2,002 | 2,021 | 3,900 |
2021/12/21 | 1,957 | 2,019 | 1,957 | 2,014 | 11,700 |
2021/12/20 | 1,969 | 1,969 | 1,929 | 1,933 | 3,200 |
2021/12/17 | 1,954 | 1,982 | 1,897 | 1,978 | 10,100 |
2021/12/16 | 2,000 | 2,000 | 1,980 | 1,980 | 6,700 |
2021/12/15 | 2,049 | 2,049 | 1,985 | 2,010 | 9,800 |
2021/12/14 | 2,054 | 2,054 | 2,001 | 2,016 | 2,000 |
2021/12/13 | 1,965 | 2,029 | 1,965 | 2,029 | 3,500 |
2021/12/10 | 1,922 | 1,969 | 1,922 | 1,961 | 2,800 |
2021/12/09 | 1,901 | 1,941 | 1,901 | 1,930 | 3,700 |
2021/12/08 | 1,900 | 1,929 | 1,900 | 1,905 | 4,800 |
2021/12/07 | 1,871 | 1,900 | 1,871 | 1,900 | 2,600 |
2021/12/06 | 1,863 | 1,887 | 1,863 | 1,877 | 3,000 |
2021/12/03 | 1,864 | 1,887 | 1,864 | 1,883 | 2,700 |
2021/12/02 | 1,937 | 1,959 | 1,853 | 1,853 | 4,100 |
2021/12/01 | 1,959 | 1,980 | 1,959 | 1,964 | 1,300 |
2021/11/30 | 1,928 | 1,985 | 1,928 | 1,985 | 5,800 |
2021/11/29 | 1,941 | 1,990 | 1,936 | 1,936 | 6,900 |
2021/11/26 | 2,033 | 2,033 | 1,981 | 1,981 | 5,200 |
2021/11/25 | 2,035 | 2,035 | 1,998 | 2,001 | 1,800 |
2021/11/24 | 2,030 | 2,030 | 1,992 | 1,995 | 1,000 |
2021/11/22 | 1,966 | 2,060 | 1,966 | 1,990 | 2,300 |
2021/11/19 | 2,045 | 2,062 | 1,980 | 1,982 | 6,300 |
2021/11/18 | 2,055 | 2,055 | 1,998 | 2,045 | 3,200 |
2021/11/17 | 2,010 | 2,060 | 1,995 | 2,023 | 2,500 |
2021/11/16 | 2,070 | 2,076 | 2,047 | 2,060 | 6,400 |
2021/11/15 | 1,958 | 2,022 | 1,958 | 1,980 | 2,400 |
2021/11/12 | 1,958 | 1,966 | 1,951 | 1,958 | 1,800 |
2021/11/11 | 1,996 | 1,996 | 1,944 | 1,958 | 3,700 |
2021/11/10 | 2,006 | 2,006 | 2,006 | 2,006 | 200 |
2021/11/09 | 2,011 | 2,011 | 1,995 | 1,995 | 1,300 |
2021/11/08 | 1,999 | 2,039 | 1,999 | 2,009 | 900 |
2021/11/05 | 2,001 | 2,012 | 1,985 | 1,985 | 2,100 |
2021/11/04 | 2,030 | 2,030 | 2,001 | 2,001 | 1,700 |
2021/11/02 | 2,073 | 2,073 | 2,016 | 2,030 | 2,000 |
2021/11/01 | 2,002 | 2,052 | 2,001 | 2,023 | 2,200 |
2021/10/29 | 1,986 | 1,993 | 1,986 | 1,993 | 500 |
2021/10/28 | 1,994 | 2,000 | 1,986 | 1,987 | 2,700 |
2021/10/27 | 1,999 | 2,002 | 1,987 | 1,987 | 4,000 |
2021/10/26 | 2,001 | 2,015 | 1,989 | 1,999 | 2,200 |
2021/10/25 | 2,008 | 2,008 | 1,992 | 2,008 | 1,900 |
2021/10/22 | 1,991 | 2,007 | 1,986 | 1,996 | 2,400 |
2021/10/21 | 2,009 | 2,009 | 1,986 | 1,991 | 2,100 |
2021/10/20 | 2,042 | 2,042 | 2,004 | 2,004 | 1,600 |
2021/10/19 | 2,038 | 2,056 | 2,002 | 2,013 | 5,400 |
2021/10/18 | 2,052 | 2,091 | 2,038 | 2,045 | 10,200 |
2021/10/15 | 2,077 | 2,144 | 2,077 | 2,130 | 7,300 |
2021/10/14 | 2,035 | 2,071 | 2,033 | 2,065 | 2,100 |
2021/10/13 | 2,052 | 2,063 | 2,042 | 2,055 | 3,200 |
2021/10/12 | 2,063 | 2,078 | 2,042 | 2,054 | 2,200 |
2021/10/11 | 2,100 | 2,101 | 2,052 | 2,083 | 4,900 |
2021/10/08 | 2,145 | 2,145 | 2,064 | 2,109 | 11,700 |
2021/10/07 | 2,141 | 2,180 | 2,100 | 2,147 | 6,000 |
2021/10/06 | 2,133 | 2,190 | 2,127 | 2,162 | 14,200 |
2021/10/05 | 2,075 | 2,148 | 2,055 | 2,138 | 22,600 |
2021/10/04 | 2,026 | 2,116 | 1,991 | 2,116 | 30,600 |
2021/10/01 | 1,961 | 2,060 | 1,961 | 2,060 | 71,600 |
2021/09/30 | 1,955 | 1,955 | 1,881 | 1,919 | 17,300 |
2021/09/29 | 1,900 | 1,971 | 1,900 | 1,967 | 11,400 |
2021/09/28 | 1,922 | 1,926 | 1,894 | 1,916 | 9,300 |
2021/09/27 | 1,908 | 1,933 | 1,890 | 1,910 | 16,700 |
2021/09/24 | 1,920 | 1,920 | 1,877 | 1,908 | 12,200 |
2021/09/22 | 1,898 | 1,898 | 1,869 | 1,869 | 4,700 |
2021/09/21 | 1,867 | 1,899 | 1,867 | 1,898 | 6,000 |
2021/09/17 | 1,880 | 1,900 | 1,879 | 1,900 | 4,800 |
2021/09/16 | 1,882 | 1,890 | 1,868 | 1,880 | 5,500 |
2021/09/15 | 1,883 | 1,889 | 1,880 | 1,889 | 2,400 |
2021/09/14 | 1,902 | 1,905 | 1,884 | 1,891 | 4,400 |
2021/09/13 | 1,861 | 1,916 | 1,861 | 1,912 | 7,000 |
2021/09/10 | 1,854 | 1,866 | 1,843 | 1,861 | 9,700 |
2021/09/09 | 1,848 | 1,865 | 1,847 | 1,865 | 1,900 |
2021/09/08 | 1,849 | 1,849 | 1,838 | 1,848 | 3,100 |
2021/09/07 | 1,876 | 1,876 | 1,831 | 1,838 | 5,000 |
2021/09/06 | 1,850 | 1,867 | 1,823 | 1,854 | 11,800 |
2021/09/03 | 1,807 | 1,859 | 1,807 | 1,859 | 8,300 |
2021/09/02 | 1,808 | 1,815 | 1,807 | 1,810 | 900 |
2021/09/01 | 1,848 | 1,848 | 1,816 | 1,820 | 8,500 |
2021/08/31 | 1,847 | 1,847 | 1,829 | 1,836 | 2,800 |
2021/08/30 | 1,847 | 1,856 | 1,822 | 1,847 | 7,700 |
2021/08/27 | 1,837 | 2,088 | 1,837 | 1,862 | 108,300 |
2021/08/26 | 1,823 | 1,844 | 1,802 | 1,844 | 7,900 |
2021/08/25 | 1,846 | 1,846 | 1,831 | 1,831 | 1,900 |
2021/08/24 | 1,818 | 1,848 | 1,791 | 1,835 | 6,100 |
2021/08/23 | 1,834 | 1,845 | 1,801 | 1,821 | 5,500 |
2021/08/20 | 1,830 | 1,834 | 1,783 | 1,794 | 8,000 |
2021/08/19 | 1,849 | 1,871 | 1,815 | 1,830 | 7,800 |
2021/08/18 | 1,845 | 1,871 | 1,805 | 1,852 | 71,600 |
2021/08/17 | 1,812 | 1,812 | 1,791 | 1,791 | 3,400 |
2021/08/16 | 1,757 | 1,822 | 1,752 | 1,816 | 11,100 |
2021/08/13 | 1,771 | 1,771 | 1,753 | 1,757 | 2,600 |
2021/08/12 | 1,780 | 1,780 | 1,756 | 1,756 | 2,200 |
2021/08/11 | 1,763 | 1,766 | 1,755 | 1,763 | 2,200 |
2021/08/10 | 1,770 | 1,770 | 1,757 | 1,763 | 1,400 |
2021/08/06 | 1,767 | 1,776 | 1,759 | 1,760 | 4,100 |
2021/08/05 | 1,763 | 1,796 | 1,763 | 1,782 | 3,300 |
2021/08/04 | 1,778 | 1,780 | 1,754 | 1,760 | 3,000 |
2021/08/03 | 1,804 | 1,804 | 1,778 | 1,778 | 1,700 |
2021/08/02 | 1,752 | 1,795 | 1,752 | 1,786 | 5,400 |
2021/07/30 | 1,776 | 1,781 | 1,760 | 1,760 | 2,500 |
2021/07/29 | 1,822 | 1,822 | 1,785 | 1,785 | 4,100 |
2021/07/28 | 1,834 | 1,860 | 1,804 | 1,829 | 13,600 |
2021/07/27 | 1,759 | 1,836 | 1,742 | 1,836 | 10,500 |
2021/07/26 | 1,771 | 1,771 | 1,730 | 1,759 | 8,200 |
2021/07/21 | 1,720 | 1,750 | 1,720 | 1,732 | 4,000 |
2021/07/20 | 1,721 | 1,750 | 1,715 | 1,720 | 10,800 |
2021/07/19 | 1,803 | 1,820 | 1,727 | 1,729 | 43,700 |
2021/07/16 | 1,865 | 1,869 | 1,835 | 1,835 | 16,400 |
2021/07/15 | 1,800 | 1,900 | 1,760 | 1,887 | 104,400 |
2021/07/14 | 2,014 | 2,080 | 2,014 | 2,077 | 26,900 |
2021/07/13 | 2,015 | 2,033 | 1,989 | 2,033 | 22,900 |
2021/07/12 | 1,988 | 2,020 | 1,968 | 1,999 | 21,800 |
2021/07/09 | 1,956 | 1,987 | 1,911 | 1,987 | 19,100 |
2021/07/08 | 2,009 | 2,046 | 1,956 | 1,985 | 35,600 |
2021/07/07 | 2,189 | 2,189 | 1,974 | 2,009 | 227,800 |
2021/07/06 | 1,945 | 1,945 | 1,860 | 1,879 | 18,600 |
2021/07/05 | 1,940 | 1,943 | 1,934 | 1,934 | 2,900 |
2021/07/02 | 1,945 | 1,949 | 1,936 | 1,940 | 3,900 |
2021/07/01 | 1,954 | 1,960 | 1,945 | 1,945 | 3,600 |
2021/06/30 | 1,968 | 1,968 | 1,957 | 1,966 | 3,200 |
2021/06/29 | 1,940 | 1,961 | 1,940 | 1,949 | 4,800 |
2021/06/28 | 1,930 | 1,939 | 1,914 | 1,938 | 6,000 |
2021/06/25 | 1,907 | 1,907 | 1,890 | 1,895 | 2,200 |
2021/06/24 | 1,864 | 1,888 | 1,845 | 1,888 | 2,700 |
2021/06/23 | 1,875 | 1,880 | 1,860 | 1,864 | 4,900 |
2021/06/22 | 1,830 | 1,903 | 1,830 | 1,891 | 8,800 |
2021/06/21 | 1,854 | 1,857 | 1,830 | 1,831 | 6,400 |
2021/06/18 | 1,905 | 1,905 | 1,885 | 1,886 | 3,100 |
2021/06/17 | 1,888 | 1,900 | 1,888 | 1,897 | 2,100 |
2021/06/16 | 1,890 | 1,897 | 1,884 | 1,897 | 1,600 |
2021/06/15 | 1,898 | 1,898 | 1,884 | 1,895 | 1,800 |
2021/06/14 | 1,890 | 1,890 | 1,880 | 1,889 | 2,200 |
2021/06/11 | 1,909 | 1,909 | 1,868 | 1,880 | 8,300 |
2021/06/10 | 1,925 | 1,925 | 1,895 | 1,895 | 3,800 |
2021/06/09 | 1,877 | 1,928 | 1,864 | 1,927 | 9,600 |
2021/06/08 | 1,892 | 1,892 | 1,879 | 1,885 | 3,000 |
2021/06/07 | 1,911 | 1,911 | 1,885 | 1,885 | 4,300 |
2021/06/04 | 1,904 | 1,904 | 1,852 | 1,879 | 13,100 |
2021/06/03 | 1,903 | 1,920 | 1,902 | 1,906 | 3,700 |
2021/06/02 | 1,907 | 1,949 | 1,902 | 1,904 | 21,900 |
2021/06/01 | 2,000 | 2,005 | 1,882 | 1,889 | 39,600 |
2021/05/31 | 2,060 | 2,060 | 1,980 | 2,007 | 12,600 |
2021/05/28 | 2,101 | 2,101 | 2,052 | 2,063 | 52,200 |
2021/05/27 | 2,190 | 2,209 | 2,180 | 2,197 | 34,000 |
2021/05/26 | 2,177 | 2,197 | 2,177 | 2,194 | 6,600 |
2021/05/25 | 2,163 | 2,195 | 2,160 | 2,190 | 8,500 |
2021/05/24 | 2,164 | 2,177 | 2,152 | 2,163 | 21,600 |
2021/05/21 | 2,175 | 2,175 | 2,155 | 2,157 | 40,900 |
2021/05/20 | 2,177 | 2,177 | 2,156 | 2,162 | 23,600 |
2021/05/19 | 2,166 | 2,266 | 2,156 | 2,160 | 24,700 |
2021/05/18 | 2,178 | 2,178 | 2,145 | 2,168 | 17,100 |
2021/05/17 | 2,217 | 2,217 | 2,152 | 2,168 | 16,000 |
2021/05/14 | 2,201 | 2,201 | 2,168 | 2,168 | 9,100 |
2021/05/13 | 2,162 | 2,234 | 2,154 | 2,155 | 19,600 |
2021/05/12 | 2,206 | 2,236 | 2,180 | 2,190 | 12,100 |
2021/05/11 | 2,211 | 2,233 | 2,178 | 2,215 | 15,700 |
2021/05/10 | 2,260 | 2,265 | 2,211 | 2,211 | 23,500 |
2021/05/07 | 2,252 | 2,271 | 2,230 | 2,242 | 20,500 |
2021/05/06 | 2,276 | 2,278 | 2,242 | 2,252 | 10,500 |
2021/04/30 | 2,256 | 2,269 | 2,242 | 2,242 | 17,300 |
2021/04/28 | 2,219 | 2,283 | 2,160 | 2,252 | 29,600 |
2021/04/27 | 2,239 | 2,239 | 2,225 | 2,230 | 4,500 |
2021/04/26 | 2,204 | 2,231 | 2,201 | 2,230 | 7,900 |
2021/04/23 | 2,230 | 2,230 | 2,196 | 2,199 | 6,200 |
2021/04/22 | 2,261 | 2,261 | 2,215 | 2,223 | 10,500 |
2021/04/21 | 2,261 | 2,261 | 2,220 | 2,221 | 8,500 |
2021/04/20 | 2,261 | 2,286 | 2,235 | 2,261 | 7,500 |
2021/04/19 | 2,215 | 2,288 | 2,215 | 2,273 | 19,000 |
2021/04/16 | 2,131 | 2,244 | 2,120 | 2,215 | 18,800 |
2021/04/15 | 2,118 | 2,144 | 2,113 | 2,119 | 14,700 |
2021/04/14 | 2,204 | 2,204 | 2,158 | 2,168 | 7,400 |
2021/04/13 | 2,185 | 2,205 | 2,185 | 2,196 | 7,700 |
2021/04/12 | 2,145 | 2,178 | 2,145 | 2,178 | 9,600 |
2021/04/09 | 2,166 | 2,166 | 2,143 | 2,143 | 6,700 |
2021/04/08 | 2,189 | 2,189 | 2,122 | 2,122 | 16,100 |
2021/04/07 | 2,200 | 2,211 | 2,125 | 2,195 | 21,400 |
2021/04/06 | 2,250 | 2,250 | 2,180 | 2,191 | 15,800 |
2021/04/05 | 2,180 | 2,255 | 2,179 | 2,250 | 27,300 |
2021/04/02 | 2,222 | 2,289 | 2,156 | 2,217 | 60,100 |
2021/04/01 | 2,346 | 2,382 | 2,205 | 2,300 | 230,400 |
2021/03/31 | 2,195 | 2,195 | 2,195 | 2,195 | 55,000 |
2021/03/30 | 1,761 | 1,812 | 1,758 | 1,795 | 16,600 |
2021/03/29 | 1,750 | 1,770 | 1,745 | 1,770 | 9,000 |
2021/03/26 | 1,722 | 1,739 | 1,722 | 1,739 | 7,300 |
2021/03/25 | 1,716 | 1,725 | 1,702 | 1,725 | 6,700 |
2021/03/24 | 1,728 | 1,728 | 1,694 | 1,698 | 6,400 |
2021/03/23 | 1,709 | 1,722 | 1,709 | 1,722 | 3,500 |
2021/03/22 | 1,673 | 1,718 | 1,671 | 1,707 | 16,100 |
2021/03/19 | 1,653 | 1,680 | 1,652 | 1,672 | 6,600 |
2021/03/18 | 1,634 | 1,660 | 1,628 | 1,660 | 10,900 |
2021/03/17 | 1,614 | 1,627 | 1,611 | 1,627 | 4,600 |
2021/03/16 | 1,600 | 1,612 | 1,592 | 1,608 | 4,300 |
2021/03/15 | 1,567 | 1,600 | 1,567 | 1,595 | 6,500 |
2021/03/12 | 1,565 | 1,565 | 1,554 | 1,563 | 3,100 |
2021/03/11 | 1,564 | 1,566 | 1,556 | 1,566 | 1,600 |
2021/03/10 | 1,563 | 1,563 | 1,544 | 1,559 | 3,300 |
2021/03/09 | 1,571 | 1,571 | 1,555 | 1,562 | 3,700 |
2021/03/08 | 1,553 | 1,564 | 1,547 | 1,564 | 3,800 |
2021/03/05 | 1,571 | 1,571 | 1,532 | 1,553 | 2,700 |
2021/03/04 | 1,546 | 1,567 | 1,516 | 1,567 | 9,900 |
2021/03/03 | 1,531 | 1,546 | 1,531 | 1,546 | 1,200 |
2021/03/02 | 1,539 | 1,575 | 1,526 | 1,530 | 11,800 |
2021/03/01 | 1,525 | 1,535 | 1,525 | 1,535 | 1,800 |
2021/02/26 | 1,552 | 1,552 | 1,533 | 1,533 | 2,100 |
2021/02/25 | 1,556 | 1,556 | 1,549 | 1,555 | 2,800 |
2021/02/24 | 1,543 | 1,552 | 1,538 | 1,544 | 3,900 |
2021/02/22 | 1,558 | 1,558 | 1,541 | 1,541 | 3,700 |
2021/02/19 | 1,550 | 1,550 | 1,541 | 1,541 | 1,800 |
2021/02/18 | 1,566 | 1,570 | 1,550 | 1,553 | 6,700 |
2021/02/17 | 1,571 | 1,579 | 1,565 | 1,565 | 2,000 |
2021/02/16 | 1,592 | 1,596 | 1,568 | 1,568 | 6,400 |
2021/02/15 | 1,592 | 1,592 | 1,570 | 1,586 | 4,900 |
2021/02/12 | 1,565 | 1,586 | 1,563 | 1,570 | 5,400 |
2021/02/10 | 1,552 | 1,565 | 1,552 | 1,560 | 4,800 |
2021/02/09 | 1,551 | 1,551 | 1,546 | 1,547 | 1,200 |
2021/02/08 | 1,549 | 1,564 | 1,545 | 1,551 | 8,300 |
2021/02/05 | 1,540 | 1,540 | 1,529 | 1,533 | 7,200 |
2021/02/04 | 1,545 | 1,545 | 1,511 | 1,525 | 4,400 |
2021/02/03 | 1,543 | 1,543 | 1,530 | 1,535 | 3,100 |
2021/02/02 | 1,545 | 1,545 | 1,535 | 1,542 | 2,400 |
2021/02/01 | 1,494 | 1,543 | 1,491 | 1,508 | 5,700 |
2021/01/29 | 1,508 | 1,508 | 1,485 | 1,494 | 4,700 |
2021/01/28 | 1,500 | 1,505 | 1,488 | 1,498 | 6,500 |
2021/01/27 | 1,526 | 1,540 | 1,514 | 1,514 | 4,900 |
2021/01/26 | 1,564 | 1,564 | 1,535 | 1,535 | 7,600 |
2021/01/25 | 1,535 | 1,569 | 1,535 | 1,564 | 6,700 |
2021/01/22 | 1,529 | 1,538 | 1,523 | 1,525 | 2,500 |
2021/01/21 | 1,514 | 1,528 | 1,508 | 1,528 | 4,200 |
2021/01/20 | 1,529 | 1,529 | 1,508 | 1,508 | 4,900 |
2021/01/19 | 1,520 | 1,523 | 1,513 | 1,515 | 1,300 |
2021/01/18 | 1,512 | 1,523 | 1,509 | 1,513 | 5,400 |
2021/01/15 | 1,555 | 1,555 | 1,512 | 1,515 | 7,600 |
2021/01/14 | 1,591 | 1,608 | 1,561 | 1,565 | 13,000 |
2021/01/13 | 1,604 | 1,632 | 1,591 | 1,616 | 8,800 |
2021/01/12 | 1,591 | 1,623 | 1,588 | 1,607 | 5,400 |
2021/01/08 | 1,702 | 1,705 | 1,590 | 1,591 | 27,000 |
2021/01/07 | 1,596 | 1,701 | 1,536 | 1,690 | 93,100 |
2021/01/06 | 1,454 | 1,525 | 1,451 | 1,525 | 15,400 |
2021/01/05 | 1,538 | 1,650 | 1,440 | 1,450 | 75,000 |
2021/01/04 | 1,422 | 1,505 | 1,419 | 1,481 | 23,700 |