3417 大木ヘルスケアホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,411 | 1,420 | 1,411 | 1,419 | 1,800 | 1,419 |
| 2025-11-20 | 1,409 | 1,424 | 1,409 | 1,424 | 4,300 | 1,424 |
| 2025-11-19 | 1,406 | 1,413 | 1,401 | 1,408 | 15,200 | 1,408 |
| 2025-11-18 | 1,419 | 1,426 | 1,387 | 1,410 | 16,700 | 1,410 |
| 2025-11-17 | 1,420 | 1,428 | 1,420 | 1,427 | 4,400 | 1,427 |
| 2025-11-14 | 1,409 | 1,424 | 1,409 | 1,420 | 8,000 | 1,420 |
| 2025-11-13 | 1,391 | 1,417 | 1,391 | 1,410 | 14,400 | 1,410 |
| 2025-11-12 | 1,381 | 1,404 | 1,368 | 1,400 | 26,300 | 1,400 |
| 2025-11-11 | 1,407 | 1,419 | 1,399 | 1,407 | 16,600 | 1,407 |
| 2025-11-10 | 1,400 | 1,415 | 1,398 | 1,405 | 9,600 | 1,405 |
| 2025-11-07 | 1,401 | 1,414 | 1,398 | 1,398 | 3,200 | 1,398 |
| 2025-11-06 | 1,404 | 1,404 | 1,399 | 1,402 | 3,700 | 1,402 |
| 2025-11-05 | 1,404 | 1,423 | 1,360 | 1,405 | 21,700 | 1,405 |
| 2025-11-04 | 1,405 | 1,415 | 1,404 | 1,406 | 8,000 | 1,406 |
| 2025-10-31 | 1,410 | 1,425 | 1,403 | 1,405 | 6,900 | 1,405 |
| 2025-10-30 | 1,399 | 1,418 | 1,394 | 1,412 | 6,900 | 1,412 |
| 2025-10-29 | 1,401 | 1,412 | 1,401 | 1,411 | 5,200 | 1,411 |
| 2025-10-28 | 1,395 | 1,404 | 1,395 | 1,401 | 4,600 | 1,401 |
| 2025-10-27 | 1,396 | 1,409 | 1,390 | 1,405 | 10,800 | 1,405 |
| 2025-10-24 | 1,401 | 1,406 | 1,398 | 1,404 | 2,300 | 1,404 |
| 2025-10-23 | 1,400 | 1,405 | 1,398 | 1,398 | 2,600 | 1,398 |
| 2025-10-22 | 1,404 | 1,411 | 1,398 | 1,403 | 9,500 | 1,403 |
| 2025-10-21 | 1,411 | 1,411 | 1,404 | 1,405 | 3,700 | 1,405 |
| 2025-10-20 | 1,390 | 1,405 | 1,390 | 1,400 | 3,800 | 1,400 |
| 2025-10-17 | 1,411 | 1,412 | 1,385 | 1,389 | 9,600 | 1,389 |
| 2025-10-16 | 1,399 | 1,411 | 1,398 | 1,402 | 6,300 | 1,402 |
| 2025-10-15 | 1,387 | 1,427 | 1,387 | 1,393 | 6,900 | 1,393 |
| 2025-10-14 | 1,360 | 1,393 | 1,360 | 1,384 | 26,100 | 1,384 |
| 2025-10-10 | 1,396 | 1,402 | 1,390 | 1,390 | 9,200 | 1,390 |
| 2025-10-09 | 1,396 | 1,403 | 1,396 | 1,400 | 5,900 | 1,400 |
| 2025-10-08 | 1,392 | 1,414 | 1,392 | 1,404 | 5,300 | 1,404 |
| 2025-10-07 | 1,422 | 1,422 | 1,373 | 1,392 | 23,800 | 1,392 |
| 2025-10-06 | 1,438 | 1,438 | 1,414 | 1,423 | 9,500 | 1,423 |
| 2025-10-03 | 1,399 | 1,415 | 1,394 | 1,415 | 10,400 | 1,415 |
| 2025-10-02 | 1,386 | 1,397 | 1,361 | 1,395 | 8,200 | 1,395 |
| 2025-10-01 | 1,383 | 1,394 | 1,365 | 1,383 | 21,300 | 1,383 |
| 2025-09-30 | 1,395 | 1,400 | 1,383 | 1,383 | 7,400 | 1,383 |
| 2025-09-29 | 1,393 | 1,410 | 1,375 | 1,395 | 14,600 | 1,395 |
| 2025-09-26 | 1,409 | 1,409 | 1,382 | 1,394 | 15,900 | 1,394 |
| 2025-09-25 | 1,413 | 1,414 | 1,401 | 1,409 | 3,600 | 1,409 |
| 2025-09-24 | 1,417 | 1,422 | 1,403 | 1,413 | 6,900 | 1,413 |
| 2025-09-22 | 1,415 | 1,428 | 1,410 | 1,417 | 8,800 | 1,417 |
| 2025-09-19 | 1,411 | 1,411 | 1,379 | 1,400 | 14,700 | 1,400 |
| 2025-09-18 | 1,402 | 1,409 | 1,395 | 1,395 | 11,000 | 1,395 |
| 2025-09-17 | 1,388 | 1,408 | 1,377 | 1,402 | 19,100 | 1,402 |
| 2025-09-16 | 1,385 | 1,389 | 1,384 | 1,389 | 9,200 | 1,389 |
| 2025-09-12 | 1,370 | 1,389 | 1,357 | 1,385 | 14,500 | 1,385 |
| 2025-09-11 | 1,412 | 1,412 | 1,334 | 1,359 | 37,600 | 1,359 |
| 2025-09-10 | 1,438 | 1,438 | 1,407 | 1,416 | 13,500 | 1,416 |
| 2025-09-09 | 1,400 | 1,430 | 1,393 | 1,415 | 21,500 | 1,415 |
| 2025-09-08 | 1,373 | 1,398 | 1,373 | 1,398 | 18,600 | 1,398 |
| 2025-09-05 | 1,350 | 1,373 | 1,349 | 1,373 | 19,400 | 1,373 |
| 2025-09-04 | 1,307 | 1,349 | 1,307 | 1,349 | 22,400 | 1,349 |
| 2025-09-03 | 1,303 | 1,317 | 1,303 | 1,308 | 8,500 | 1,308 |
| 2025-09-02 | 1,306 | 1,328 | 1,304 | 1,312 | 11,900 | 1,312 |
| 2025-09-01 | 1,305 | 1,328 | 1,305 | 1,309 | 7,300 | 1,309 |
| 2025-08-29 | 1,365 | 1,366 | 1,310 | 1,310 | 24,700 | 1,310 |
| 2025-08-28 | 1,272 | 1,357 | 1,272 | 1,352 | 31,300 | 1,352 |
| 2025-08-27 | 1,270 | 1,280 | 1,270 | 1,271 | 17,300 | 1,271 |
| 2025-08-26 | 1,260 | 1,273 | 1,256 | 1,270 | 17,900 | 1,270 |
| 2025-08-25 | 1,259 | 1,261 | 1,250 | 1,260 | 9,800 | 1,260 |
| 2025-08-22 | 1,243 | 1,261 | 1,243 | 1,259 | 4,400 | 1,259 |
| 2025-08-21 | 1,245 | 1,266 | 1,245 | 1,260 | 9,100 | 1,260 |
| 2025-08-20 | 1,260 | 1,260 | 1,243 | 1,247 | 15,000 | 1,247 |
| 2025-08-19 | 1,265 | 1,265 | 1,247 | 1,260 | 11,800 | 1,260 |
| 2025-08-18 | 1,260 | 1,260 | 1,249 | 1,251 | 9,000 | 1,251 |
| 2025-08-15 | 1,264 | 1,264 | 1,241 | 1,254 | 37,200 | 1,254 |
| 2025-08-14 | 1,259 | 1,264 | 1,243 | 1,264 | 7,900 | 1,264 |
| 2025-08-13 | 1,270 | 1,274 | 1,247 | 1,259 | 11,200 | 1,259 |
| 2025-08-12 | 1,260 | 1,279 | 1,232 | 1,275 | 26,600 | 1,275 |
| 2025-08-08 | 1,243 | 1,246 | 1,235 | 1,235 | 10,800 | 1,235 |
| 2025-08-07 | 1,229 | 1,242 | 1,223 | 1,236 | 41,600 | 1,236 |
| 2025-08-06 | 1,220 | 1,248 | 1,206 | 1,238 | 67,600 | 1,238 |
| 2025-08-05 | 1,225 | 1,247 | 1,205 | 1,239 | 106,900 | 1,239 |
| 2025-08-04 | 1,200 | 1,219 | 1,200 | 1,213 | 16,200 | 1,213 |
| 2025-08-01 | 1,217 | 1,250 | 1,209 | 1,212 | 14,400 | 1,212 |
| 2025-07-31 | 1,213 | 1,226 | 1,202 | 1,217 | 10,900 | 1,217 |
| 2025-07-30 | 1,187 | 1,222 | 1,177 | 1,206 | 16,900 | 1,206 |
| 2025-07-29 | 1,170 | 1,187 | 1,170 | 1,187 | 6,800 | 1,187 |
| 2025-07-28 | 1,174 | 1,184 | 1,164 | 1,169 | 11,400 | 1,169 |
| 2025-07-25 | 1,160 | 1,179 | 1,159 | 1,179 | 8,500 | 1,179 |
| 2025-07-24 | 1,148 | 1,169 | 1,140 | 1,169 | 20,700 | 1,169 |
| 2025-07-23 | 1,117 | 1,141 | 1,115 | 1,133 | 17,600 | 1,133 |
| 2025-07-22 | 1,106 | 1,124 | 1,099 | 1,113 | 27,400 | 1,113 |
| 2025-07-18 | 1,103 | 1,111 | 1,103 | 1,104 | 5,500 | 1,104 |
| 2025-07-17 | 1,102 | 1,112 | 1,102 | 1,107 | 11,600 | 1,107 |
| 2025-07-16 | 1,098 | 1,113 | 1,098 | 1,106 | 17,800 | 1,106 |
| 2025-07-15 | 1,112 | 1,120 | 1,106 | 1,106 | 32,700 | 1,106 |
| 2025-07-14 | 1,102 | 1,112 | 1,093 | 1,112 | 12,400 | 1,112 |
| 2025-07-11 | 1,088 | 1,109 | 1,085 | 1,108 | 28,300 | 1,108 |
| 2025-07-10 | 1,097 | 1,097 | 1,080 | 1,088 | 14,800 | 1,088 |
| 2025-07-09 | 1,083 | 1,097 | 1,083 | 1,097 | 12,600 | 1,097 |
| 2025-07-08 | 1,072 | 1,086 | 1,072 | 1,086 | 9,700 | 1,086 |
| 2025-07-07 | 1,059 | 1,082 | 1,059 | 1,072 | 8,900 | 1,072 |
| 2025-07-04 | 1,086 | 1,088 | 1,065 | 1,068 | 13,900 | 1,068 |
| 2025-07-03 | 1,072 | 1,086 | 1,060 | 1,086 | 14,600 | 1,086 |
| 2025-07-02 | 1,057 | 1,073 | 1,057 | 1,072 | 13,700 | 1,072 |
| 2025-07-01 | 1,055 | 1,066 | 1,055 | 1,056 | 11,000 | 1,056 |
| 2025-06-30 | 1,076 | 1,076 | 1,054 | 1,055 | 20,900 | 1,055 |
| 2025-06-27 | 1,061 | 1,065 | 1,057 | 1,057 | 12,400 | 1,057 |
| 2025-06-26 | 1,062 | 1,069 | 1,061 | 1,061 | 10,100 | 1,061 |
| 2025-06-25 | 1,065 | 1,071 | 1,060 | 1,062 | 22,400 | 1,062 |
| 2025-06-24 | 1,071 | 1,071 | 1,063 | 1,065 | 13,300 | 1,065 |
| 2025-06-23 | 1,064 | 1,075 | 1,062 | 1,065 | 12,300 | 1,065 |
| 2025-06-20 | 1,082 | 1,087 | 1,070 | 1,070 | 18,100 | 1,070 |
| 2025-06-19 | 1,090 | 1,090 | 1,064 | 1,083 | 23,500 | 1,083 |
| 2025-06-18 | 1,054 | 1,094 | 1,054 | 1,085 | 28,100 | 1,085 |
| 2025-06-17 | 1,057 | 1,066 | 1,046 | 1,054 | 18,500 | 1,054 |
| 2025-06-16 | 1,014 | 1,059 | 1,014 | 1,037 | 25,400 | 1,037 |
| 2025-06-13 | 1,048 | 1,048 | 1,003 | 1,010 | 60,800 | 1,010 |
| 2025-06-12 | 1,055 | 1,064 | 1,042 | 1,048 | 18,900 | 1,048 |
| 2025-06-11 | 1,062 | 1,069 | 1,051 | 1,060 | 24,100 | 1,060 |
| 2025-06-10 | 1,098 | 1,100 | 1,065 | 1,065 | 23,100 | 1,065 |
| 2025-06-09 | 1,124 | 1,124 | 1,090 | 1,096 | 19,300 | 1,096 |
| 2025-06-06 | 1,096 | 1,112 | 1,088 | 1,110 | 20,100 | 1,110 |
| 2025-06-05 | 1,098 | 1,105 | 1,080 | 1,096 | 28,800 | 1,096 |
| 2025-06-04 | 1,039 | 1,102 | 1,039 | 1,095 | 39,200 | 1,095 |
| 2025-06-03 | 1,048 | 1,065 | 1,038 | 1,038 | 19,300 | 1,038 |
| 2025-06-02 | 1,070 | 1,072 | 1,040 | 1,046 | 29,400 | 1,046 |
| 2025-05-30 | 1,050 | 1,075 | 1,038 | 1,075 | 20,100 | 1,075 |
| 2025-05-29 | 1,032 | 1,055 | 1,027 | 1,054 | 23,200 | 1,054 |
| 2025-05-28 | 1,043 | 1,048 | 1,014 | 1,014 | 25,600 | 1,014 |
| 2025-05-27 | 1,040 | 1,045 | 1,029 | 1,037 | 21,800 | 1,037 |
| 2025-05-26 | 1,086 | 1,086 | 1,050 | 1,050 | 26,700 | 1,050 |
| 2025-05-23 | 1,070 | 1,104 | 1,069 | 1,082 | 43,200 | 1,082 |
| 2025-05-22 | 1,083 | 1,083 | 1,049 | 1,069 | 42,500 | 1,069 |
| 2025-05-21 | 1,076 | 1,124 | 1,075 | 1,085 | 61,600 | 1,085 |
| 2025-05-20 | 1,068 | 1,080 | 1,029 | 1,075 | 69,700 | 1,075 |
| 2025-05-19 | 1,050 | 1,084 | 1,010 | 1,066 | 319,900 | 1,066 |
| 2025-05-16 | 953 | 980 | 939 | 943 | 108,100 | 943 |
| 2025-05-15 | 927 | 947 | 917 | 947 | 80,100 | 947 |
| 2025-05-14 | 930 | 936 | 916 | 932 | 51,500 | 932 |
| 2025-05-13 | 920 | 932 | 916 | 928 | 56,900 | 928 |
| 2025-05-12 | 909 | 921 | 895 | 916 | 55,000 | 916 |
| 2025-05-09 | 890 | 911 | 888 | 911 | 49,000 | 911 |
| 2025-05-08 | 865 | 888 | 860 | 888 | 72,000 | 888 |
| 2025-05-07 | 830 | 871 | 830 | 867 | 119,500 | 867 |
| 2025-05-02 | 818 | 836 | 803 | 829 | 49,200 | 829 |
| 2025-05-01 | 815 | 822 | 812 | 817 | 12,300 | 817 |
| 2025-04-30 | 811 | 820 | 809 | 817 | 15,900 | 817 |
| 2025-04-28 | 807 | 818 | 807 | 811 | 16,200 | 811 |
| 2025-04-25 | 808 | 818 | 800 | 807 | 45,100 | 807 |
| 2025-04-24 | 803 | 814 | 800 | 806 | 23,200 | 806 |
| 2025-04-23 | 800 | 812 | 798 | 801 | 14,700 | 801 |
| 2025-04-22 | 785 | 805 | 785 | 793 | 15,100 | 793 |
| 2025-04-21 | 788 | 805 | 783 | 785 | 36,900 | 785 |
| 2025-04-18 | 765 | 787 | 761 | 786 | 23,300 | 786 |
| 2025-04-17 | 754 | 763 | 745 | 763 | 9,300 | 763 |
| 2025-04-16 | 761 | 763 | 737 | 756 | 26,900 | 756 |
| 2025-04-15 | 737 | 753 | 735 | 747 | 57,000 | 747 |
| 2025-04-14 | 736 | 749 | 722 | 735 | 39,500 | 735 |
| 2025-04-11 | 708 | 721 | 691 | 721 | 37,000 | 721 |
| 2025-04-10 | 728 | 746 | 707 | 715 | 53,700 | 715 |
| 2025-04-09 | 716 | 718 | 670 | 682 | 111,000 | 682 |
| 2025-04-08 | 715 | 733 | 699 | 725 | 81,800 | 725 |
| 2025-04-07 | 683 | 711 | 655 | 686 | 132,500 | 686 |
| 2025-04-04 | 756 | 756 | 716 | 738 | 80,300 | 738 |
| 2025-04-03 | 780 | 780 | 762 | 764 | 94,100 | 764 |
| 2025-04-02 | 803 | 804 | 793 | 799 | 19,700 | 799 |
| 2025-04-01 | 804 | 815 | 795 | 802 | 20,600 | 802 |
| 2025-03-31 | 813 | 813 | 794 | 801 | 57,400 | 801 |
| 2025-03-28 | 814 | 822 | 808 | 817 | 42,500 | 817 |
| 2025-03-27 | 839 | 841 | 832 | 835 | 29,400 | 835 |
| 2025-03-26 | 855 | 856 | 835 | 839 | 43,800 | 839 |
| 2025-03-25 | 864 | 865 | 845 | 852 | 28,900 | 852 |
| 2025-03-24 | 850 | 883 | 841 | 864 | 58,800 | 864 |
| 2025-03-21 | 832 | 852 | 827 | 837 | 35,700 | 837 |
| 2025-03-19 | 830 | 833 | 818 | 828 | 38,700 | 828 |
| 2025-03-18 | 825 | 827 | 816 | 827 | 30,000 | 827 |
| 2025-03-17 | 825 | 825 | 813 | 820 | 35,000 | 820 |
| 2025-03-14 | 823 | 823 | 806 | 819 | 32,600 | 819 |
| 2025-03-13 | 829 | 832 | 821 | 828 | 18,600 | 828 |
| 2025-03-12 | 829 | 831 | 818 | 824 | 20,300 | 824 |
| 2025-03-11 | 828 | 836 | 815 | 824 | 29,200 | 824 |
| 2025-03-10 | 840 | 846 | 823 | 830 | 21,300 | 830 |
| 2025-03-07 | 849 | 849 | 821 | 836 | 43,100 | 836 |
| 2025-03-06 | 853 | 859 | 847 | 855 | 14,000 | 855 |
| 2025-03-05 | 872 | 872 | 850 | 853 | 17,800 | 853 |
| 2025-03-04 | 881 | 881 | 846 | 857 | 21,500 | 857 |
| 2025-03-03 | 887 | 887 | 871 | 881 | 4,800 | 881 |
| 2025-02-28 | 870 | 870 | 857 | 857 | 9,600 | 857 |
| 2025-02-27 | 871 | 871 | 866 | 868 | 1,800 | 868 |
| 2025-02-26 | 875 | 888 | 860 | 871 | 6,100 | 871 |
| 2025-02-25 | 848 | 870 | 848 | 860 | 4,100 | 860 |
| 2025-02-21 | 852 | 874 | 852 | 856 | 3,100 | 856 |
| 2025-02-20 | 860 | 860 | 853 | 853 | 4,600 | 853 |
| 2025-02-19 | 853 | 862 | 851 | 861 | 2,900 | 861 |
| 2025-02-18 | 862 | 862 | 850 | 852 | 4,400 | 852 |
| 2025-02-17 | 850 | 865 | 850 | 862 | 7,000 | 862 |
| 2025-02-14 | 865 | 865 | 843 | 850 | 10,400 | 850 |
| 2025-02-13 | 865 | 876 | 860 | 862 | 5,900 | 862 |
| 2025-02-12 | 857 | 867 | 856 | 862 | 5,800 | 862 |
| 2025-02-10 | 850 | 860 | 850 | 857 | 9,100 | 857 |
| 2025-02-07 | 863 | 870 | 844 | 849 | 24,500 | 849 |
| 2025-02-06 | 829 | 839 | 829 | 839 | 4,800 | 839 |
| 2025-02-05 | 828 | 828 | 827 | 827 | 200 | 827 |
| 2025-02-04 | 830 | 833 | 822 | 831 | 1,900 | 831 |
| 2025-02-03 | 828 | 828 | 816 | 816 | 3,800 | 816 |
| 2025-01-31 | 825 | 830 | 825 | 828 | 1,600 | 828 |
| 2025-01-30 | 829 | 836 | 825 | 825 | 4,600 | 825 |
| 2025-01-29 | 822 | 829 | 822 | 829 | 1,900 | 829 |
| 2025-01-28 | 809 | 825 | 809 | 821 | 1,800 | 821 |
| 2025-01-27 | 817 | 820 | 813 | 814 | 1,500 | 814 |
| 2025-01-24 | 816 | 819 | 808 | 817 | 4,900 | 817 |
| 2025-01-23 | 825 | 825 | 816 | 816 | 1,400 | 816 |
| 2025-01-22 | 815 | 847 | 815 | 827 | 10,800 | 827 |
| 2025-01-21 | 818 | 828 | 810 | 819 | 3,100 | 819 |
| 2025-01-20 | 799 | 818 | 799 | 818 | 1,500 | 818 |
| 2025-01-17 | 802 | 802 | 795 | 795 | 3,600 | 795 |
| 2025-01-16 | 809 | 810 | 798 | 804 | 8,800 | 804 |
| 2025-01-15 | 800 | 810 | 800 | 809 | 4,600 | 809 |
| 2025-01-14 | 820 | 822 | 798 | 798 | 9,300 | 798 |
| 2025-01-10 | 826 | 831 | 822 | 822 | 5,000 | 822 |
| 2025-01-09 | 832 | 832 | 825 | 826 | 2,000 | 826 |
| 2025-01-08 | 831 | 831 | 822 | 828 | 8,300 | 828 |
| 2025-01-07 | 819 | 833 | 819 | 825 | 6,000 | 825 |
| 2025-01-06 | 816 | 822 | 816 | 818 | 12,300 | 818 |
分割・併合履歴 ： なし