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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
