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 |