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
2024-12-0678878877878068,800780
2024-12-0579780178779040,600790
2024-12-0480780979580414,000804
2024-12-0382282280180586,300805
2024-12-028308318208206,900820
2024-11-298378378308302,600830
2024-11-288408438378432,200843
2024-11-27839840839840700840
2024-11-26851851837840900840
2024-11-2584185183685117,100851
2024-11-228548548318414,600841
2024-11-21852853852853400853
2024-11-208658658518533,800853
2024-11-19844852844852800852
2024-11-18826833826833700833
2024-11-158228268218215,900821
2024-11-148268378218214,200821
2024-11-1383484382382414,900824
2024-11-1285786882084018,300840
2024-11-1185587284086010,200860
2024-11-088498608498511,100851
2024-11-078418598418491,000849
2024-11-068448558378411,100841
2024-11-05---845-845
2024-11-018468518438452,400845
2024-10-318558558458463,400846
2024-10-30846846845845400845
2024-10-29845849845845700845
2024-10-288538638268466,900846
2024-10-258568568308524,300852
2024-10-248638698548562,200856
2024-10-238888888608787,400878
2024-10-22892892892892100892
2024-10-218968978798933,000893
2024-10-188858898778892,400889
2024-10-17885885885885100885
2024-10-16891891885885600885
2024-10-158958978918914,000891
2024-10-118748948748941,300894
2024-10-108908908788882,200888
2024-10-099049048848893,300889
2024-10-089039038958981,200898
2024-10-0790392090390317,100903
2024-10-04900900898898300898
2024-10-03900900897897600897
2024-10-02914914900900300900
2024-10-01901901901901300901
2024-09-309039188719012,900901
2024-09-27918918918918100918
2024-09-269229299159151,300915
2024-09-259359359229225,000922
2024-09-249409409359354,600935
2024-09-209359419359351,600935
2024-09-19932935930935800935
2024-09-189219309209253,500925
2024-09-179219389199192,100919
2024-09-13904919903919500919
2024-09-128909058908941,600894
2024-09-119109148838833,200883
2024-09-108909228909062,000906
2024-09-09886890886890700890
2024-09-06---886-886
2024-09-058908988838862,200886
2024-09-049019068908973,300897
2024-09-039049189039141,000914
2024-09-02904905904904400904
2024-08-309039049029042,800904
2024-08-29901903901903200903
2024-08-28901903901902600902
2024-08-279049088959035,700903
2024-08-269029129009034,100903
2024-08-238959028829021,300902
2024-08-228749008748915,100891
2024-08-218758808748782,600878
2024-08-2087790785787124,400871
2024-08-199079078778777,900877
2024-08-168889078889072,400907
2024-08-158798978798872,500887
2024-08-148848848758782,600878
2024-08-138798858618803,000880
2024-08-098508708508542,200854
2024-08-088278378278362,800836
2024-08-078178428178389,500838
2024-08-0681185080082029,100820
2024-08-0589390082682616,200826
2024-08-0296596591592214,100922
2024-08-011,0241,0249879933,100993
2024-07-311,0021,0249991,0248001,024
2024-07-301,0021,0101,0001,0021,1001,002
2024-07-291,0021,0251,0011,0013,2001,001
2024-07-261,0031,0051,0021,0022,5001,002
2024-07-251,0211,0219961,0031,8001,003
2024-07-24996998996998300998
2024-07-231,0011,0099961,0091,8001,009
2024-07-221,0171,0271,0011,0102,1001,010
2024-07-191,0061,0091,0061,0097001,009
2024-07-181,0131,0141,0091,0091,4001,009
2024-07-171,0341,0351,0141,01419,5001,014
2024-07-169931,0349931,0347,0001,034
2024-07-129919959879884,000988
2024-07-11988997988991400991
2024-07-10987998987987600987
2024-07-099921,0009879878,600987
2024-07-089999999889922,500992
2024-07-059859979859916,500991
2024-07-049829889819873,700987
2024-07-03982986982982900982
2024-07-029849879819816,300981
2024-07-019689819669812,300981
2024-06-289649719579651,500965
2024-06-27954971954971400971
2024-06-269699699519523,600952
2024-06-259589659499602,300960
2024-06-249539599539591,200959
2024-06-21952953952953700953
2024-06-20952952952952300952
2024-06-199519609519521,000952
2024-06-1895895894094011,400940
2024-06-179589589589583,200958
2024-06-14958958958958100958
2024-06-13958964958963600963
2024-06-129569669569581,600958
2024-06-11950958950956500956
2024-06-109559559419501,500950
2024-06-079609839549592,600959
2024-06-06956962956960900960
2024-06-059549639539562,600956
2024-06-049439599439592,800959
2024-06-03941943941943300943
2024-05-319319499319411,600941
2024-05-309279369279317,900931
2024-05-299559559409504,700950
2024-05-289429619429554,700955
2024-05-279589589419426,700942
2024-05-2499099193695826,200958
2024-05-23995995995995800995
2024-05-221,0041,0049859966,600996
2024-05-211,0101,0109951,0063,7001,006
2024-05-201,0111,0169861,01039,5001,010
2024-05-171,0181,0641,0181,04121,6001,041
2024-05-161,0061,0161,0021,0165,3001,016
2024-05-151,0191,0199861,0057,2001,005
2024-05-141,0151,0301,0151,0162,3001,016
2024-05-131,0291,0341,0141,0155,8001,015
2024-05-101,0251,0301,0171,0304,0001,030
2024-05-091,0121,0261,0051,0267,0001,026
2024-05-081,0151,0201,0101,0203,3001,020
2024-05-071,0221,0281,0201,0201,7001,020
2024-05-021,0201,0201,0191,0205001,020
2024-05-011,0121,0211,0101,0211,2001,021
2024-04-301,0121,0169861,0122,8001,012
2024-04-261,0151,0231,0111,0119001,011
2024-04-251,0011,0151,0011,0151,1001,015
2024-04-241,0011,0141,0011,0072,4001,007
2024-04-239961,0019961,0015,2001,001
2024-04-22992992992992600992
2024-04-191,0111,0119909902,800990
2024-04-181,0071,0231,0071,0154,7001,015
2024-04-171,0251,0311,0111,0124,6001,012
2024-04-161,0331,0351,0141,0293,3001,029
2024-04-151,0411,0451,0371,0388,5001,038
2024-04-121,0301,0411,0251,0413,5001,041
2024-04-111,0161,0301,0161,0302,5001,030
2024-04-101,0181,0251,0151,0201,3001,020
2024-04-091,0181,0201,0151,0181,2001,018
2024-04-081,0001,0191,0001,0194,7001,019
2024-04-059971,0129971,0007001,000
2024-04-041,0171,0239939932,900993
2024-04-031,0001,0241,0001,0244,3001,024
2024-04-029941,0109911,00750,3001,007
2024-04-019829949799905,400990
2024-03-299889919599903,800990
2024-03-289941,00098399010,100990
2024-03-271,0161,0191,0051,0134,6001,013
2024-03-261,0171,0211,0101,0153,5001,015
2024-03-251,0101,0201,0101,0171,6001,017
2024-03-221,0231,0241,0101,0107001,010
2024-03-211,0111,0181,0031,01810,1001,018
2024-03-191,0211,0211,0061,0105,6001,010
2024-03-181,0131,0171,0011,0115,1001,011
2024-03-159901,0209901,0016,2001,001
2024-03-149789909789901,700990
2024-03-139889899759783,100978
2024-03-1296797696797533,800975
2024-03-119861,0049679706,500970
2024-03-089619889619887,100988
2024-03-079809819659667,500966
2024-03-061,0001,0019809809,300980
2024-03-059991,0049959952,600995
2024-03-041,0161,0161,0031,0032,9001,003
2024-03-011,0221,0221,0001,0164,2001,016
2024-02-291,0161,0301,0091,0123,0001,012
2024-02-281,0111,0309971,02115,2001,021
2024-02-271,0061,0139951,01013,3001,010
2024-02-261,0571,0579951,00617,3001,006
2024-02-221,0721,0721,0221,03211,7001,032
2024-02-211,0871,0871,0411,0666,5001,066
2024-02-201,0781,1001,0501,06836,0001,068
2024-02-199861,0129861,0024,4001,002
2024-02-169999999779804,500980
2024-02-151,0411,04298499018,700990
2024-02-141,0591,0781,0241,04114,4001,041
2024-02-131,1151,1151,0651,06511,1001,065
2024-02-091,1001,1801,0671,10048,9001,100
2024-02-081,2811,2811,2201,2217,2001,221
2024-02-071,2691,2791,2551,2566,8001,256
2024-02-061,2841,2991,2511,28421,4001,284
2024-02-051,2061,2911,2061,28119,7001,281
2024-02-021,1771,2501,1761,20010,0001,200
2024-02-011,1741,1821,1641,16611,4001,166
2024-01-311,1631,1741,1591,1744,1001,174
2024-01-301,1541,1541,1521,1531,6001,153
2024-01-291,1261,1551,1261,1542,9001,154
2024-01-261,1401,1441,1231,1242,3001,124
2024-01-251,1401,1471,1301,1313,3001,131
2024-01-241,1441,1481,1361,1473,3001,147
2024-01-231,1601,1701,1471,1475,7001,147
2024-01-221,1361,1501,1361,1502,2001,150
2024-01-191,1241,1351,1241,1301,4001,130
2024-01-181,1481,1481,1201,1235,4001,123
2024-01-171,1481,1771,1481,1484,7001,148
2024-01-161,1301,1491,1301,1484,5001,148
2024-01-151,1121,1301,1121,1304,0001,130
2024-01-121,1211,1261,1021,1122,0001,112
2024-01-111,1301,1341,1211,1304,8001,130
2024-01-101,1011,1301,1011,1302,2001,130
2024-01-091,0981,1001,0931,1007001,100
2024-01-051,0991,0991,0951,0984001,098
2024-01-041,0761,1021,0761,0881,5001,088

分割・併合履歴 : なし