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
2023/12/29 2,200 2,217 2,197 2,207 2,700
2023/12/28 2,200 2,200 2,185 2,195 1,000
2023/12/27 2,167 2,200 2,167 2,200 2,000
2023/12/26 2,148 2,168 2,148 2,167 1,200
2023/12/25 2,154 2,165 2,145 2,147 1,500
2023/12/22 2,131 2,150 2,131 2,150 1,300
2023/12/21 2,142 2,142 2,122 2,122 500
2023/12/20 2,143 2,144 2,114 2,144 1,500
2023/12/19 2,135 2,143 2,135 2,143 300
2023/12/18 2,132 2,132 2,117 2,117 400
2023/12/15 2,184 2,184 2,130 2,130 2,800
2023/12/14 2,128 2,134 2,109 2,134 2,300
2023/12/13 2,111 2,143 2,111 2,127 900
2023/12/12 2,125 2,130 2,123 2,130 1,100
2023/12/11 2,090 2,110 2,090 2,105 500
2023/12/08 2,096 2,096 2,088 2,096 900
2023/12/07 2,102 2,102 2,102 2,102 200
2023/12/06 2,102 2,102 2,102 2,102 200
2023/12/05 2,104 2,124 2,101 2,101 900
2023/12/04 2,102 2,121 2,102 2,104 45,800
2023/12/01 2,122 2,122 2,112 2,112 900
2023/11/30 2,122 2,122 2,122 2,122 200
2023/11/29 2,129 2,129 2,101 2,124 600
2023/11/28 2,125 2,139 2,125 2,139 600
2023/11/27 2,119 2,138 2,119 2,125 1,300
2023/11/24 2,147 2,147 2,114 2,146 1,100
2023/11/22 2,147 2,150 2,121 2,146 2,100
2023/11/21 2,148 2,164 2,073 2,141 6,400
2023/11/20 2,135 2,135 2,108 2,108 1,700
2023/11/17 2,109 2,110 2,109 2,109 700
2023/11/16 2,103 2,148 2,103 2,148 2,500
2023/11/15 2,025 2,145 2,025 2,115 4,400
2023/11/14 2,022 2,024 2,022 2,024 400
2023/11/10 2,003 2,020 2,002 2,020 2,200
2023/11/09 1,984 2,000 1,984 2,000 400
2023/11/08 2,047 2,047 1,983 1,983 4,600
2023/11/07 2,046 2,049 2,046 2,048 600
2023/11/06 2,050 2,053 2,047 2,053 400
2023/11/02 2,086 2,086 2,022 2,050 800
2023/11/01 2,027 2,064 2,027 2,064 1,900
2023/10/31 1,987 2,023 1,985 2,023 3,800
2023/10/30 2,090 2,090 1,987 1,987 18,200
2023/10/27 2,096 2,096 2,077 2,090 1,500
2023/10/26 2,108 2,108 2,074 2,096 1,800
2023/10/25 2,149 2,149 2,055 2,058 2,400
2023/10/24 1,992 2,198 1,980 2,082 12,700
2023/10/23 1,944 1,968 1,933 1,955 5,100
2023/10/20 1,952 1,953 1,944 1,944 600
2023/10/19 1,975 1,975 1,945 1,945 4,500
2023/10/18 1,960 1,960 1,960 1,960 400
2023/10/17 1,964 2,002 1,960 1,960 1,500
2023/10/16 2,003 2,003 1,964 1,964 400
2023/10/13 1,994 1,994 1,966 1,966 3,400
2023/10/12 2,048 2,048 1,999 1,999 1,200
2023/10/11 2,020 2,020 2,020 2,020 200
2023/10/10 2,000 2,021 2,000 2,020 2,700
2023/10/06 1,969 2,035 1,969 1,999 3,000
2023/10/05 1,989 1,998 1,977 1,977 3,900
2023/10/04 2,001 2,041 1,975 1,987 7,500
2023/10/03 2,020 2,020 1,918 2,001 21,100
2023/10/02 2,072 2,090 2,028 2,028 5,200
2023/09/29 2,081 2,135 2,081 2,118 5,600
2023/09/28 2,089 2,089 2,071 2,081 2,000
2023/09/27 2,071 2,086 2,071 2,086 1,500
2023/09/26 2,079 2,082 2,070 2,071 1,100
2023/09/25 2,076 2,079 2,064 2,079 4,500
2023/09/22 2,031 2,063 2,031 2,054 2,100
2023/09/21 2,031 2,039 2,029 2,029 600
2023/09/20 2,021 2,042 2,021 2,031 1,200
2023/09/19 2,044 2,044 2,021 2,021 4,000
2023/09/15 2,017 2,039 2,017 2,036 1,800
2023/09/14 1,999 2,021 1,999 2,017 2,600
2023/09/13 1,994 2,016 1,994 2,015 400
2023/09/12 1,999 2,003 1,994 2,001 900
2023/09/11 2,032 2,032 2,000 2,000 300
2023/09/08 2,019 2,019 1,992 1,992 1,700
2023/09/07 1,995 2,029 1,995 2,029 800
2023/09/06 2,000 2,012 2,000 2,000 1,600
2023/09/05 2,035 2,035 1,982 2,017 1,000
2023/09/04 1,967 2,008 1,967 2,006 2,600
2023/09/01 1,943 1,970 1,943 1,969 800
2023/08/31 1,984 1,985 1,939 1,941 2,000
2023/08/30 1,938 1,976 1,938 1,951 1,200
2023/08/29 1,977 1,978 1,977 1,978 200
2023/08/28 1,940 1,986 1,940 1,978 1,600
2023/08/25 1,988 1,988 1,901 1,903 2,700
2023/08/24 1,865 1,930 1,865 1,928 2,600
2023/08/23 1,878 1,957 1,877 1,877 1,800
2023/08/22 1,973 1,973 1,863 1,881 2,600
2023/08/21 1,900 1,900 1,890 1,893 1,300
2023/08/18 1,900 1,925 1,900 1,901 900
2023/08/17 1,903 1,924 1,900 1,900 2,200
2023/08/16 1,942 1,945 1,905 1,916 3,600
2023/08/15 1,943 1,944 1,942 1,942 500
2023/08/14 1,958 1,958 1,958 1,958 100
2023/08/10 1,942 1,958 1,942 1,958 1,300
2023/08/09 1,942 1,956 1,942 1,942 700
2023/08/08 1,972 1,981 1,945 1,945 2,900
2023/08/07 1,952 1,977 1,952 1,972 900
2023/08/04 1,963 1,977 1,943 1,952 4,700
2023/08/03 1,998 1,998 1,963 1,963 5,000
2023/08/02 2,054 2,054 2,000 2,000 3,300
2023/08/01 1,980 2,012 1,980 1,996 3,100
2023/07/31 2,002 2,002 1,975 1,980 1,000
2023/07/28 2,018 2,027 1,974 1,974 15,500
2023/07/27 2,046 2,046 2,004 2,018 1,600
2023/07/26 2,052 2,052 2,024 2,025 800
2023/07/25 2,049 2,049 2,029 2,034 1,500
2023/07/24 2,050 2,050 2,031 2,031 1,200
2023/07/21 2,018 2,025 2,007 2,017 2,500
2023/07/20 2,019 2,019 1,989 2,007 2,000
2023/07/19 2,001 2,038 1,993 2,030 4,000
2023/07/18 1,994 2,010 1,979 2,000 7,300
2023/07/14 2,062 2,062 1,997 2,010 11,600
2023/07/13 2,088 2,088 1,973 2,012 13,900
2023/07/12 2,095 2,095 2,038 2,038 1,300
2023/07/11 2,043 2,048 2,043 2,048 700
2023/07/10 2,043 2,072 2,040 2,057 5,000
2023/07/07 2,080 2,093 2,058 2,064 5,500
2023/07/06 2,081 2,090 2,081 2,090 1,000
2023/07/05 2,073 2,103 2,073 2,100 4,200
2023/07/04 2,062 2,100 2,030 2,090 12,300
2023/07/03 2,044 2,062 2,044 2,062 900
2023/06/30 2,047 2,047 2,035 2,045 2,100
2023/06/29 2,040 2,063 2,040 2,052 1,300
2023/06/28 2,043 2,056 2,043 2,054 800
2023/06/27 2,043 2,050 2,043 2,043 1,100
2023/06/26 2,048 2,053 2,037 2,050 2,600
2023/06/23 2,063 2,069 2,038 2,048 11,100
2023/06/22 2,093 2,093 2,060 2,082 4,800
2023/06/21 2,094 2,094 2,069 2,076 1,500
2023/06/20 2,035 2,078 2,032 2,078 2,800
2023/06/19 2,032 2,035 2,023 2,035 1,400
2023/06/16 2,013 2,045 2,002 2,022 4,200
2023/06/15 2,060 2,077 1,985 2,029 10,900
2023/06/14 2,061 2,098 2,061 2,066 5,000
2023/06/13 2,071 2,074 2,060 2,074 3,600
2023/06/12 2,080 2,088 2,070 2,071 2,500
2023/06/09 2,081 2,092 2,081 2,087 4,200
2023/06/08 2,100 2,100 2,071 2,081 2,500
2023/06/07 2,053 2,112 2,053 2,101 5,900
2023/06/06 2,060 2,063 2,055 2,061 1,100
2023/06/05 2,043 2,087 2,043 2,060 6,000
2023/06/02 2,013 2,064 1,993 2,051 15,200
2023/06/01 1,989 2,001 1,954 1,992 11,300
2023/05/31 2,007 2,010 1,984 2,005 7,800
2023/05/30 2,104 2,104 2,007 2,007 74,000
2023/05/29 2,135 2,154 2,120 2,120 21,900
2023/05/26 2,118 2,133 2,107 2,120 8,700
2023/05/25 2,112 2,147 2,112 2,118 7,100
2023/05/24 2,120 2,137 2,110 2,110 6,500
2023/05/23 2,124 2,128 2,110 2,120 8,800
2023/05/22 2,128 2,134 2,115 2,124 6,100
2023/05/19 2,165 2,170 2,115 2,126 12,900
2023/05/18 2,212 2,225 2,170 2,173 13,800
2023/05/17 2,209 2,218 2,205 2,213 3,900
2023/05/16 2,224 2,224 2,203 2,214 5,100
2023/05/15 2,188 2,226 2,188 2,224 6,600
2023/05/12 2,225 2,227 2,200 2,211 6,000
2023/05/11 2,194 2,237 2,194 2,220 6,200
2023/05/10 2,218 2,218 2,186 2,194 11,100
2023/05/09 2,211 2,228 2,198 2,227 15,500
2023/05/08 2,201 2,237 2,201 2,229 4,700
2023/05/02 2,206 2,219 2,169 2,211 6,100
2023/05/01 2,150 2,244 2,150 2,194 9,500
2023/04/28 2,143 2,146 2,118 2,142 9,000
2023/04/27 2,151 2,187 2,121 2,121 15,900
2023/04/26 2,170 2,173 2,117 2,143 10,600
2023/04/25 2,250 2,285 2,170 2,170 10,600
2023/04/24 2,182 2,250 2,182 2,250 10,200
2023/04/21 2,181 2,182 2,164 2,182 3,400
2023/04/20 2,200 2,200 2,174 2,181 7,500
2023/04/19 2,124 2,209 2,124 2,201 9,800
2023/04/18 2,152 2,157 2,132 2,151 3,600
2023/04/17 2,088 2,152 2,067 2,152 4,800
2023/04/14 2,070 2,098 2,051 2,095 5,900
2023/04/13 2,050 2,070 2,012 2,070 7,400
2023/04/12 2,078 2,078 2,027 2,036 4,600
2023/04/11 2,046 2,071 2,039 2,071 8,100
2023/04/10 2,030 2,047 2,030 2,042 4,200
2023/04/07 2,030 2,032 2,019 2,024 5,100
2023/04/06 2,015 2,034 1,991 2,026 9,000
2023/04/05 2,020 2,020 1,976 2,010 7,200
2023/04/04 2,030 2,050 2,014 2,020 14,900
2023/04/03 2,031 2,041 1,969 2,014 22,400
2023/03/31 1,933 1,933 1,900 1,911 13,600
2023/03/30 1,912 1,950 1,907 1,947 6,600
2023/03/29 1,888 1,909 1,886 1,909 10,200
2023/03/28 1,880 1,908 1,880 1,895 3,400
2023/03/27 1,879 1,885 1,879 1,885 2,200
2023/03/24 1,854 1,885 1,854 1,877 6,100
2023/03/23 1,855 1,857 1,848 1,857 1,800
2023/03/22 1,856 1,856 1,838 1,853 1,300
2023/03/20 1,811 1,818 1,811 1,816 1,300
2023/03/17 1,874 1,874 1,847 1,849 3,200
2023/03/16 1,753 1,815 1,753 1,810 5,700
2023/03/15 1,765 1,810 1,765 1,800 1,800
2023/03/14 1,779 1,801 1,765 1,765 5,500
2023/03/13 1,805 1,806 1,770 1,806 2,800
2023/03/10 1,800 1,810 1,792 1,806 8,900
2023/03/09 1,801 1,810 1,798 1,800 5,000
2023/03/08 1,788 1,799 1,777 1,797 4,800
2023/03/07 1,815 1,815 1,788 1,791 2,800
2023/03/06 1,796 1,818 1,796 1,810 2,800
2023/03/03 1,791 1,819 1,790 1,819 3,500
2023/03/02 1,791 1,815 1,791 1,796 5,100
2023/03/01 1,802 1,802 1,786 1,798 1,200
2023/02/28 1,815 1,815 1,785 1,785 2,300
2023/02/27 1,820 1,820 1,810 1,815 1,000
2023/02/24 1,825 1,827 1,816 1,822 3,600
2023/02/22 1,833 1,851 1,830 1,844 6,700
2023/02/21 1,809 1,852 1,797 1,833 4,900
2023/02/20 1,788 1,852 1,785 1,849 6,400
2023/02/17 1,752 1,786 1,752 1,782 1,700
2023/02/16 1,745 1,751 1,740 1,751 2,500
2023/02/15 1,739 1,742 1,739 1,742 200
2023/02/14 1,731 1,757 1,724 1,757 12,700
2023/02/13 1,711 1,711 1,695 1,708 4,300
2023/02/10 1,721 1,721 1,711 1,712 2,400
2023/02/09 1,711 1,729 1,710 1,720 1,400
2023/02/08 1,706 1,721 1,706 1,716 3,300
2023/02/07 1,692 1,756 1,692 1,746 12,200
2023/02/06 1,611 1,699 1,611 1,699 6,100
2023/02/03 1,644 1,650 1,581 1,590 8,300
2023/02/02 1,652 1,652 1,644 1,644 600
2023/02/01 1,636 1,652 1,636 1,652 700
2023/01/31 1,630 1,643 1,614 1,643 1,400
2023/01/30 1,690 1,695 1,617 1,630 23,600
2023/01/27 1,690 1,690 1,675 1,683 3,100
2023/01/26 1,679 1,689 1,672 1,689 2,300
2023/01/25 1,668 1,677 1,661 1,669 3,200
2023/01/24 1,663 1,665 1,653 1,665 4,100
2023/01/23 1,662 1,662 1,647 1,654 1,200
2023/01/20 1,612 1,664 1,612 1,660 8,900
2023/01/19 1,596 1,614 1,596 1,612 2,400
2023/01/18 1,596 1,596 1,589 1,596 1,500
2023/01/17 1,560 1,587 1,560 1,583 3,800
2023/01/16 1,538 1,557 1,538 1,546 2,700
2023/01/13 1,535 1,543 1,535 1,542 1,500
2023/01/12 1,540 1,549 1,537 1,540 4,900
2023/01/11 1,547 1,550 1,547 1,549 2,000
2023/01/10 1,578 1,578 1,547 1,547 16,600
2023/01/06 1,636 1,636 1,582 1,600 8,700
2023/01/05 1,605 1,645 1,605 1,638 3,800
2023/01/04 1,564 1,614 1,564 1,605 4,400

このページの先頭へ