3417 大木ヘルスケアホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 852 | 853 | 852 | 853 | 400 | 853 |
| 2024-11-20 | 865 | 865 | 851 | 853 | 3,800 | 853 |
| 2024-11-19 | 844 | 852 | 844 | 852 | 800 | 852 |
| 2024-11-18 | 826 | 833 | 826 | 833 | 700 | 833 |
| 2024-11-15 | 822 | 826 | 821 | 821 | 5,900 | 821 |
| 2024-11-14 | 826 | 837 | 821 | 821 | 4,200 | 821 |
| 2024-11-13 | 834 | 843 | 823 | 824 | 14,900 | 824 |
| 2024-11-12 | 857 | 868 | 820 | 840 | 18,300 | 840 |
| 2024-11-11 | 855 | 872 | 840 | 860 | 10,200 | 860 |
| 2024-11-08 | 849 | 860 | 849 | 851 | 1,100 | 851 |
| 2024-11-07 | 841 | 859 | 841 | 849 | 1,000 | 849 |
| 2024-11-06 | 844 | 855 | 837 | 841 | 1,100 | 841 |
| 2024-11-05 | - | - | - | 845 | - | 845 |
| 2024-11-01 | 846 | 851 | 843 | 845 | 2,400 | 845 |
| 2024-10-31 | 855 | 855 | 845 | 846 | 3,400 | 846 |
| 2024-10-30 | 846 | 846 | 845 | 845 | 400 | 845 |
| 2024-10-29 | 845 | 849 | 845 | 845 | 700 | 845 |
| 2024-10-28 | 853 | 863 | 826 | 846 | 6,900 | 846 |
| 2024-10-25 | 856 | 856 | 830 | 852 | 4,300 | 852 |
| 2024-10-24 | 863 | 869 | 854 | 856 | 2,200 | 856 |
| 2024-10-23 | 888 | 888 | 860 | 878 | 7,400 | 878 |
| 2024-10-22 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2024-10-21 | 896 | 897 | 879 | 893 | 3,000 | 893 |
| 2024-10-18 | 885 | 889 | 877 | 889 | 2,400 | 889 |
| 2024-10-17 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2024-10-16 | 891 | 891 | 885 | 885 | 600 | 885 |
| 2024-10-15 | 895 | 897 | 891 | 891 | 4,000 | 891 |
| 2024-10-11 | 874 | 894 | 874 | 894 | 1,300 | 894 |
| 2024-10-10 | 890 | 890 | 878 | 888 | 2,200 | 888 |
| 2024-10-09 | 904 | 904 | 884 | 889 | 3,300 | 889 |
| 2024-10-08 | 903 | 903 | 895 | 898 | 1,200 | 898 |
| 2024-10-07 | 903 | 920 | 903 | 903 | 17,100 | 903 |
| 2024-10-04 | 900 | 900 | 898 | 898 | 300 | 898 |
| 2024-10-03 | 900 | 900 | 897 | 897 | 600 | 897 |
| 2024-10-02 | 914 | 914 | 900 | 900 | 300 | 900 |
| 2024-10-01 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2024-09-30 | 903 | 918 | 871 | 901 | 2,900 | 901 |
| 2024-09-27 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2024-09-26 | 922 | 929 | 915 | 915 | 1,300 | 915 |
| 2024-09-25 | 935 | 935 | 922 | 922 | 5,000 | 922 |
| 2024-09-24 | 940 | 940 | 935 | 935 | 4,600 | 935 |
| 2024-09-20 | 935 | 941 | 935 | 935 | 1,600 | 935 |
| 2024-09-19 | 932 | 935 | 930 | 935 | 800 | 935 |
| 2024-09-18 | 921 | 930 | 920 | 925 | 3,500 | 925 |
| 2024-09-17 | 921 | 938 | 919 | 919 | 2,100 | 919 |
| 2024-09-13 | 904 | 919 | 903 | 919 | 500 | 919 |
| 2024-09-12 | 890 | 905 | 890 | 894 | 1,600 | 894 |
| 2024-09-11 | 910 | 914 | 883 | 883 | 3,200 | 883 |
| 2024-09-10 | 890 | 922 | 890 | 906 | 2,000 | 906 |
| 2024-09-09 | 886 | 890 | 886 | 890 | 700 | 890 |
| 2024-09-06 | - | - | - | 886 | - | 886 |
| 2024-09-05 | 890 | 898 | 883 | 886 | 2,200 | 886 |
| 2024-09-04 | 901 | 906 | 890 | 897 | 3,300 | 897 |
| 2024-09-03 | 904 | 918 | 903 | 914 | 1,000 | 914 |
| 2024-09-02 | 904 | 905 | 904 | 904 | 400 | 904 |
| 2024-08-30 | 903 | 904 | 902 | 904 | 2,800 | 904 |
| 2024-08-29 | 901 | 903 | 901 | 903 | 200 | 903 |
| 2024-08-28 | 901 | 903 | 901 | 902 | 600 | 902 |
| 2024-08-27 | 904 | 908 | 895 | 903 | 5,700 | 903 |
| 2024-08-26 | 902 | 912 | 900 | 903 | 4,100 | 903 |
| 2024-08-23 | 895 | 902 | 882 | 902 | 1,300 | 902 |
| 2024-08-22 | 874 | 900 | 874 | 891 | 5,100 | 891 |
| 2024-08-21 | 875 | 880 | 874 | 878 | 2,600 | 878 |
| 2024-08-20 | 877 | 907 | 857 | 871 | 24,400 | 871 |
| 2024-08-19 | 907 | 907 | 877 | 877 | 7,900 | 877 |
| 2024-08-16 | 888 | 907 | 888 | 907 | 2,400 | 907 |
| 2024-08-15 | 879 | 897 | 879 | 887 | 2,500 | 887 |
| 2024-08-14 | 884 | 884 | 875 | 878 | 2,600 | 878 |
| 2024-08-13 | 879 | 885 | 861 | 880 | 3,000 | 880 |
| 2024-08-09 | 850 | 870 | 850 | 854 | 2,200 | 854 |
| 2024-08-08 | 827 | 837 | 827 | 836 | 2,800 | 836 |
| 2024-08-07 | 817 | 842 | 817 | 838 | 9,500 | 838 |
| 2024-08-06 | 811 | 850 | 800 | 820 | 29,100 | 820 |
| 2024-08-05 | 893 | 900 | 826 | 826 | 16,200 | 826 |
| 2024-08-02 | 965 | 965 | 915 | 922 | 14,100 | 922 |
| 2024-08-01 | 1,024 | 1,024 | 987 | 993 | 3,100 | 993 |
| 2024-07-31 | 1,002 | 1,024 | 999 | 1,024 | 800 | 1,024 |
| 2024-07-30 | 1,002 | 1,010 | 1,000 | 1,002 | 1,100 | 1,002 |
| 2024-07-29 | 1,002 | 1,025 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2024-07-26 | 1,003 | 1,005 | 1,002 | 1,002 | 2,500 | 1,002 |
| 2024-07-25 | 1,021 | 1,021 | 996 | 1,003 | 1,800 | 1,003 |
| 2024-07-24 | 996 | 998 | 996 | 998 | 300 | 998 |
| 2024-07-23 | 1,001 | 1,009 | 996 | 1,009 | 1,800 | 1,009 |
| 2024-07-22 | 1,017 | 1,027 | 1,001 | 1,010 | 2,100 | 1,010 |
| 2024-07-19 | 1,006 | 1,009 | 1,006 | 1,009 | 700 | 1,009 |
| 2024-07-18 | 1,013 | 1,014 | 1,009 | 1,009 | 1,400 | 1,009 |
| 2024-07-17 | 1,034 | 1,035 | 1,014 | 1,014 | 19,500 | 1,014 |
| 2024-07-16 | 993 | 1,034 | 993 | 1,034 | 7,000 | 1,034 |
| 2024-07-12 | 991 | 995 | 987 | 988 | 4,000 | 988 |
| 2024-07-11 | 988 | 997 | 988 | 991 | 400 | 991 |
| 2024-07-10 | 987 | 998 | 987 | 987 | 600 | 987 |
| 2024-07-09 | 992 | 1,000 | 987 | 987 | 8,600 | 987 |
| 2024-07-08 | 999 | 999 | 988 | 992 | 2,500 | 992 |
| 2024-07-05 | 985 | 997 | 985 | 991 | 6,500 | 991 |
| 2024-07-04 | 982 | 988 | 981 | 987 | 3,700 | 987 |
| 2024-07-03 | 982 | 986 | 982 | 982 | 900 | 982 |
| 2024-07-02 | 984 | 987 | 981 | 981 | 6,300 | 981 |
| 2024-07-01 | 968 | 981 | 966 | 981 | 2,300 | 981 |
| 2024-06-28 | 964 | 971 | 957 | 965 | 1,500 | 965 |
| 2024-06-27 | 954 | 971 | 954 | 971 | 400 | 971 |
| 2024-06-26 | 969 | 969 | 951 | 952 | 3,600 | 952 |
| 2024-06-25 | 958 | 965 | 949 | 960 | 2,300 | 960 |
| 2024-06-24 | 953 | 959 | 953 | 959 | 1,200 | 959 |
| 2024-06-21 | 952 | 953 | 952 | 953 | 700 | 953 |
| 2024-06-20 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2024-06-19 | 951 | 960 | 951 | 952 | 1,000 | 952 |
| 2024-06-18 | 958 | 958 | 940 | 940 | 11,400 | 940 |
| 2024-06-17 | 958 | 958 | 958 | 958 | 3,200 | 958 |
| 2024-06-14 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2024-06-13 | 958 | 964 | 958 | 963 | 600 | 963 |
| 2024-06-12 | 956 | 966 | 956 | 958 | 1,600 | 958 |
| 2024-06-11 | 950 | 958 | 950 | 956 | 500 | 956 |
| 2024-06-10 | 955 | 955 | 941 | 950 | 1,500 | 950 |
| 2024-06-07 | 960 | 983 | 954 | 959 | 2,600 | 959 |
| 2024-06-06 | 956 | 962 | 956 | 960 | 900 | 960 |
| 2024-06-05 | 954 | 963 | 953 | 956 | 2,600 | 956 |
| 2024-06-04 | 943 | 959 | 943 | 959 | 2,800 | 959 |
| 2024-06-03 | 941 | 943 | 941 | 943 | 300 | 943 |
| 2024-05-31 | 931 | 949 | 931 | 941 | 1,600 | 941 |
| 2024-05-30 | 927 | 936 | 927 | 931 | 7,900 | 931 |
| 2024-05-29 | 955 | 955 | 940 | 950 | 4,700 | 950 |
| 2024-05-28 | 942 | 961 | 942 | 955 | 4,700 | 955 |
| 2024-05-27 | 958 | 958 | 941 | 942 | 6,700 | 942 |
| 2024-05-24 | 990 | 991 | 936 | 958 | 26,200 | 958 |
| 2024-05-23 | 995 | 995 | 995 | 995 | 800 | 995 |
| 2024-05-22 | 1,004 | 1,004 | 985 | 996 | 6,600 | 996 |
| 2024-05-21 | 1,010 | 1,010 | 995 | 1,006 | 3,700 | 1,006 |
| 2024-05-20 | 1,011 | 1,016 | 986 | 1,010 | 39,500 | 1,010 |
| 2024-05-17 | 1,018 | 1,064 | 1,018 | 1,041 | 21,600 | 1,041 |
| 2024-05-16 | 1,006 | 1,016 | 1,002 | 1,016 | 5,300 | 1,016 |
| 2024-05-15 | 1,019 | 1,019 | 986 | 1,005 | 7,200 | 1,005 |
| 2024-05-14 | 1,015 | 1,030 | 1,015 | 1,016 | 2,300 | 1,016 |
| 2024-05-13 | 1,029 | 1,034 | 1,014 | 1,015 | 5,800 | 1,015 |
| 2024-05-10 | 1,025 | 1,030 | 1,017 | 1,030 | 4,000 | 1,030 |
| 2024-05-09 | 1,012 | 1,026 | 1,005 | 1,026 | 7,000 | 1,026 |
| 2024-05-08 | 1,015 | 1,020 | 1,010 | 1,020 | 3,300 | 1,020 |
| 2024-05-07 | 1,022 | 1,028 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2024-05-02 | 1,020 | 1,020 | 1,019 | 1,020 | 500 | 1,020 |
| 2024-05-01 | 1,012 | 1,021 | 1,010 | 1,021 | 1,200 | 1,021 |
| 2024-04-30 | 1,012 | 1,016 | 986 | 1,012 | 2,800 | 1,012 |
| 2024-04-26 | 1,015 | 1,023 | 1,011 | 1,011 | 900 | 1,011 |
| 2024-04-25 | 1,001 | 1,015 | 1,001 | 1,015 | 1,100 | 1,015 |
| 2024-04-24 | 1,001 | 1,014 | 1,001 | 1,007 | 2,400 | 1,007 |
| 2024-04-23 | 996 | 1,001 | 996 | 1,001 | 5,200 | 1,001 |
| 2024-04-22 | 992 | 992 | 992 | 992 | 600 | 992 |
| 2024-04-19 | 1,011 | 1,011 | 990 | 990 | 2,800 | 990 |
| 2024-04-18 | 1,007 | 1,023 | 1,007 | 1,015 | 4,700 | 1,015 |
| 2024-04-17 | 1,025 | 1,031 | 1,011 | 1,012 | 4,600 | 1,012 |
| 2024-04-16 | 1,033 | 1,035 | 1,014 | 1,029 | 3,300 | 1,029 |
| 2024-04-15 | 1,041 | 1,045 | 1,037 | 1,038 | 8,500 | 1,038 |
| 2024-04-12 | 1,030 | 1,041 | 1,025 | 1,041 | 3,500 | 1,041 |
| 2024-04-11 | 1,016 | 1,030 | 1,016 | 1,030 | 2,500 | 1,030 |
| 2024-04-10 | 1,018 | 1,025 | 1,015 | 1,020 | 1,300 | 1,020 |
| 2024-04-09 | 1,018 | 1,020 | 1,015 | 1,018 | 1,200 | 1,018 |
| 2024-04-08 | 1,000 | 1,019 | 1,000 | 1,019 | 4,700 | 1,019 |
| 2024-04-05 | 997 | 1,012 | 997 | 1,000 | 700 | 1,000 |
| 2024-04-04 | 1,017 | 1,023 | 993 | 993 | 2,900 | 993 |
| 2024-04-03 | 1,000 | 1,024 | 1,000 | 1,024 | 4,300 | 1,024 |
| 2024-04-02 | 994 | 1,010 | 991 | 1,007 | 50,300 | 1,007 |
| 2024-04-01 | 982 | 994 | 979 | 990 | 5,400 | 990 |
| 2024-03-29 | 988 | 991 | 959 | 990 | 3,800 | 990 |
| 2024-03-28 | 994 | 1,000 | 983 | 990 | 10,100 | 990 |
| 2024-03-27 | 1,016 | 1,019 | 1,005 | 1,013 | 4,600 | 1,013 |
| 2024-03-26 | 1,017 | 1,021 | 1,010 | 1,015 | 3,500 | 1,015 |
| 2024-03-25 | 1,010 | 1,020 | 1,010 | 1,017 | 1,600 | 1,017 |
| 2024-03-22 | 1,023 | 1,024 | 1,010 | 1,010 | 700 | 1,010 |
| 2024-03-21 | 1,011 | 1,018 | 1,003 | 1,018 | 10,100 | 1,018 |
| 2024-03-19 | 1,021 | 1,021 | 1,006 | 1,010 | 5,600 | 1,010 |
| 2024-03-18 | 1,013 | 1,017 | 1,001 | 1,011 | 5,100 | 1,011 |
| 2024-03-15 | 990 | 1,020 | 990 | 1,001 | 6,200 | 1,001 |
| 2024-03-14 | 978 | 990 | 978 | 990 | 1,700 | 990 |
| 2024-03-13 | 988 | 989 | 975 | 978 | 3,100 | 978 |
| 2024-03-12 | 967 | 976 | 967 | 975 | 33,800 | 975 |
| 2024-03-11 | 986 | 1,004 | 967 | 970 | 6,500 | 970 |
| 2024-03-08 | 961 | 988 | 961 | 988 | 7,100 | 988 |
| 2024-03-07 | 980 | 981 | 965 | 966 | 7,500 | 966 |
| 2024-03-06 | 1,000 | 1,001 | 980 | 980 | 9,300 | 980 |
| 2024-03-05 | 999 | 1,004 | 995 | 995 | 2,600 | 995 |
| 2024-03-04 | 1,016 | 1,016 | 1,003 | 1,003 | 2,900 | 1,003 |
| 2024-03-01 | 1,022 | 1,022 | 1,000 | 1,016 | 4,200 | 1,016 |
| 2024-02-29 | 1,016 | 1,030 | 1,009 | 1,012 | 3,000 | 1,012 |
| 2024-02-28 | 1,011 | 1,030 | 997 | 1,021 | 15,200 | 1,021 |
| 2024-02-27 | 1,006 | 1,013 | 995 | 1,010 | 13,300 | 1,010 |
| 2024-02-26 | 1,057 | 1,057 | 995 | 1,006 | 17,300 | 1,006 |
| 2024-02-22 | 1,072 | 1,072 | 1,022 | 1,032 | 11,700 | 1,032 |
| 2024-02-21 | 1,087 | 1,087 | 1,041 | 1,066 | 6,500 | 1,066 |
| 2024-02-20 | 1,078 | 1,100 | 1,050 | 1,068 | 36,000 | 1,068 |
| 2024-02-19 | 986 | 1,012 | 986 | 1,002 | 4,400 | 1,002 |
| 2024-02-16 | 999 | 999 | 977 | 980 | 4,500 | 980 |
| 2024-02-15 | 1,041 | 1,042 | 984 | 990 | 18,700 | 990 |
| 2024-02-14 | 1,059 | 1,078 | 1,024 | 1,041 | 14,400 | 1,041 |
| 2024-02-13 | 1,115 | 1,115 | 1,065 | 1,065 | 11,100 | 1,065 |
| 2024-02-09 | 1,100 | 1,180 | 1,067 | 1,100 | 48,900 | 1,100 |
| 2024-02-08 | 1,281 | 1,281 | 1,220 | 1,221 | 7,200 | 1,221 |
| 2024-02-07 | 1,269 | 1,279 | 1,255 | 1,256 | 6,800 | 1,256 |
| 2024-02-06 | 1,284 | 1,299 | 1,251 | 1,284 | 21,400 | 1,284 |
| 2024-02-05 | 1,206 | 1,291 | 1,206 | 1,281 | 19,700 | 1,281 |
| 2024-02-02 | 1,177 | 1,250 | 1,176 | 1,200 | 10,000 | 1,200 |
| 2024-02-01 | 1,174 | 1,182 | 1,164 | 1,166 | 11,400 | 1,166 |
| 2024-01-31 | 1,163 | 1,174 | 1,159 | 1,174 | 4,100 | 1,174 |
| 2024-01-30 | 1,154 | 1,154 | 1,152 | 1,153 | 1,600 | 1,153 |
| 2024-01-29 | 1,126 | 1,155 | 1,126 | 1,154 | 2,900 | 1,154 |
| 2024-01-26 | 1,140 | 1,144 | 1,123 | 1,124 | 2,300 | 1,124 |
| 2024-01-25 | 1,140 | 1,147 | 1,130 | 1,131 | 3,300 | 1,131 |
| 2024-01-24 | 1,144 | 1,148 | 1,136 | 1,147 | 3,300 | 1,147 |
| 2024-01-23 | 1,160 | 1,170 | 1,147 | 1,147 | 5,700 | 1,147 |
| 2024-01-22 | 1,136 | 1,150 | 1,136 | 1,150 | 2,200 | 1,150 |
| 2024-01-19 | 1,124 | 1,135 | 1,124 | 1,130 | 1,400 | 1,130 |
| 2024-01-18 | 1,148 | 1,148 | 1,120 | 1,123 | 5,400 | 1,123 |
| 2024-01-17 | 1,148 | 1,177 | 1,148 | 1,148 | 4,700 | 1,148 |
| 2024-01-16 | 1,130 | 1,149 | 1,130 | 1,148 | 4,500 | 1,148 |
| 2024-01-15 | 1,112 | 1,130 | 1,112 | 1,130 | 4,000 | 1,130 |
| 2024-01-12 | 1,121 | 1,126 | 1,102 | 1,112 | 2,000 | 1,112 |
| 2024-01-11 | 1,130 | 1,134 | 1,121 | 1,130 | 4,800 | 1,130 |
| 2024-01-10 | 1,101 | 1,130 | 1,101 | 1,130 | 2,200 | 1,130 |
| 2024-01-09 | 1,098 | 1,100 | 1,093 | 1,100 | 700 | 1,100 |
| 2024-01-05 | 1,099 | 1,099 | 1,095 | 1,098 | 400 | 1,098 |
| 2024-01-04 | 1,076 | 1,102 | 1,076 | 1,088 | 1,500 | 1,088 |
分割・併合履歴 ： なし
