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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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