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
2025/06/13 2,601 2,659 2,581 2,659 2,000
2025/06/12 2,630 2,630 2,579 2,626 1,200
2025/06/11 2,580 2,630 2,537 2,580 2,600
2025/06/10 2,500 2,600 2,445 2,583 2,400
2025/06/09 2,532 2,532 2,501 2,518 1,300
2025/06/06 2,515 2,546 2,515 2,532 400
2025/06/05 2,501 2,539 2,501 2,537 400
2025/06/04 2,545 2,549 2,504 2,542 2,200
2025/06/03 2,579 2,579 2,522 2,545 3,100
2025/06/02 2,549 2,594 2,526 2,579 2,200
2025/05/30 2,590 2,620 2,568 2,599 2,100
2025/05/29 2,621 2,627 2,580 2,605 44,900
2025/05/28 2,699 2,735 2,690 2,700 5,000
2025/05/27 2,683 2,697 2,667 2,694 1,800
2025/05/26 2,695 2,695 2,675 2,687 900
2025/05/23 2,672 2,699 2,666 2,695 2,400
2025/05/22 2,698 2,699 2,667 2,693 2,000
2025/05/21 2,695 2,698 2,684 2,698 2,300
2025/05/20 2,718 2,748 2,685 2,695 2,300
2025/05/19 2,694 2,727 2,694 2,718 1,200
2025/05/16 2,698 2,699 2,678 2,695 1,200
2025/05/15 2,700 2,727 2,680 2,698 2,200
2025/05/14 2,743 2,743 2,700 2,728 2,100
2025/05/13 2,730 2,749 2,720 2,725 1,300
2025/05/12 2,770 2,780 2,690 2,748 4,200
2025/05/09 2,769 2,778 2,727 2,773 3,000
2025/05/08 2,737 2,785 2,737 2,785 1,500
2025/05/07 2,755 2,802 2,734 2,787 6,600
2025/05/02 2,787 2,805 2,787 2,805 500
2025/05/01 2,787 2,819 2,775 2,805 3,500
2025/04/30 2,795 2,841 2,777 2,815 3,500
2025/04/28 2,840 2,875 2,775 2,828 4,500
2025/04/25 2,849 2,849 2,794 2,840 1,700
2025/04/24 2,859 2,859 2,800 2,849 700
2025/04/23 2,833 2,860 2,830 2,860 700
2025/04/22 2,872 2,872 2,835 2,841 1,100
2025/04/21 2,835 2,835 2,785 2,835 700
2025/04/18 2,812 2,932 2,811 2,841 4,700
2025/04/17 2,811 2,811 2,761 2,810 500
2025/04/16 2,803 2,819 2,739 2,812 3,500
2025/04/15 2,781 2,898 2,751 2,840 2,200
2025/04/14 2,729 2,771 2,720 2,771 1,200
2025/04/11 2,739 2,739 2,681 2,726 1,100
2025/04/10 2,770 2,770 2,770 2,770 500
2025/04/09 2,710 2,710 2,595 2,620 700
2025/04/08 2,681 2,745 2,681 2,745 1,900
2025/04/07 2,645 2,678 2,581 2,670 3,500
2025/04/04 2,838 2,925 2,747 2,895 5,200
2025/04/03 2,935 2,935 2,859 2,888 1,100
2025/04/02 2,948 2,985 2,888 2,935 1,800
2025/04/01 3,065 3,065 2,947 2,952 4,600
2025/03/31 3,060 3,060 2,941 2,987 4,300
2025/03/28 3,080 3,080 2,971 3,055 3,500
2025/03/27 3,120 3,150 3,005 3,115 3,300
2025/03/26 2,935 3,165 2,935 3,160 8,100
2025/03/25 2,958 2,970 2,913 2,969 2,700
2025/03/24 2,936 2,960 2,896 2,960 7,000
2025/03/21 2,941 2,941 2,881 2,936 2,400
2025/03/19 2,956 2,959 2,919 2,953 3,500
2025/03/18 2,958 2,985 2,955 2,975 3,600
2025/03/17 2,986 2,986 2,951 2,969 2,400
2025/03/14 2,988 2,996 2,950 2,950 2,500
2025/03/13 2,827 2,990 2,827 2,938 3,000
2025/03/12 2,840 2,850 2,800 2,850 2,200
2025/03/11 2,743 2,800 2,743 2,800 700
2025/03/10 2,735 2,789 2,599 2,789 2,500
2025/03/07 2,597 2,735 2,597 2,735 3,000
2025/03/06 2,594 2,598 2,594 2,598 300
2025/03/05 2,594 2,595 2,594 2,594 600
2025/03/04 2,546 2,589 2,538 2,589 1,400
2025/03/03 2,510 2,546 2,510 2,546 2,500
2025/02/28 2,443 2,500 2,443 2,500 2,100
2025/02/27 2,427 2,443 2,427 2,443 300
2025/02/26 2,415 2,420 2,370 2,420 1,000
2025/02/25 2,414 2,414 2,400 2,414 1,000
2025/02/21 2,390 2,414 2,387 2,414 3,800
2025/02/20 2,386 2,388 2,361 2,388 700
2025/02/19 2,390 2,390 2,382 2,386 1,200
2025/02/18 2,395 2,410 2,388 2,398 2,100
2025/02/17 2,390 2,395 2,390 2,395 800
2025/02/14 2,394 2,395 2,360 2,388 3,900
2025/02/13 2,248 2,434 2,248 2,394 9,500
2025/02/12 2,217 2,308 2,213 2,273 5,300
2025/02/10 2,228 2,289 2,228 2,245 1,100
2025/02/07 2,217 2,228 2,217 2,228 300
2025/02/06 2,191 2,220 2,191 2,219 1,300
2025/02/05 2,190 2,220 2,190 2,220 1,300
2025/02/04 2,197 2,212 2,185 2,190 2,300
2025/02/03 2,180 2,230 2,180 2,198 1,600
2025/01/31 2,159 2,223 2,159 2,180 8,300
2025/01/30 2,216 2,249 2,116 2,116 23,600
2025/01/29 2,216 2,285 2,216 2,253 2,100
2025/01/28 2,220 2,254 2,211 2,213 2,900
2025/01/27 2,215 2,233 2,215 2,220 1,800
2025/01/24 2,240 2,242 2,212 2,216 3,700
2025/01/23 2,233 2,262 2,230 2,252 2,200
2025/01/22 2,226 2,262 2,222 2,231 1,700
2025/01/21 2,241 2,250 2,230 2,230 2,000
2025/01/20 2,248 2,348 2,240 2,241 3,800
2025/01/17 2,310 2,360 2,261 2,298 1,700
2025/01/16 2,317 2,361 2,315 2,315 1,900
2025/01/15 2,300 2,367 2,300 2,319 2,900
2025/01/14 2,400 2,449 2,302 2,345 1,700
2025/01/10 2,361 2,380 2,361 2,380 700
2025/01/09 2,375 2,392 2,375 2,383 1,200
2025/01/08 2,369 2,450 2,369 2,414 1,300
2025/01/07 2,392 2,442 2,369 2,419 1,100
2025/01/06 2,417 2,442 2,365 2,442 1,200

このページの先頭へ