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
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

このページの先頭へ