1. HOME >
  2. 株価時系列 >
  3. 3417 >
  4. 2020年

3417 大木ヘルスケアホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3661,3791,3661,3713,4001,371
2020-12-291,3521,4081,3521,3879,6001,387
2020-12-281,3621,3621,3461,35510,4001,355
2020-12-251,3691,3691,3551,3628,4001,362
2020-12-241,3631,3701,3621,3633,6001,363
2020-12-231,3681,3721,3561,3565,0001,356
2020-12-221,3861,3861,3551,36814,8001,368
2020-12-211,3961,4021,3901,3904,4001,390
2020-12-181,4151,4151,3951,4063,9001,406
2020-12-171,4181,4191,3891,40910,5001,409
2020-12-161,4081,4171,3971,4116,6001,411
2020-12-151,3891,4131,3791,38814,4001,388
2020-12-141,3911,4091,3801,38910,1001,389
2020-12-111,3651,3921,3651,3914,8001,391
2020-12-101,3911,4001,3581,36215,0001,362
2020-12-091,3921,4001,3871,3903,3001,390
2020-12-081,3751,3991,3601,3924,3001,392
2020-12-071,4051,4091,3631,38017,6001,380
2020-12-041,4411,4441,4151,4158,9001,415
2020-12-031,4521,4571,4301,4458,5001,445
2020-12-021,4601,4601,4401,4524,9001,452
2020-12-011,4841,4881,4331,44920,2001,449
2020-11-301,4301,4931,4301,48120,6001,481
2020-11-271,4331,4451,4201,4203,2001,420
2020-11-261,4271,4331,4131,4338,8001,433
2020-11-251,4161,4161,3951,3979,7001,397
2020-11-241,4311,4501,4031,41816,0001,418
2020-11-201,4331,4331,4111,4254,6001,425
2020-11-191,4361,4501,4161,4308,8001,430
2020-11-181,3971,4481,3921,43615,3001,436
2020-11-171,4681,4681,4031,40712,7001,407
2020-11-161,4541,4541,4281,45017,5001,450
2020-11-131,4231,4901,3811,42496,3001,424
2020-11-121,3921,4001,3521,39339,2001,393
2020-11-111,3351,3391,3131,33912,7001,339
2020-11-101,3881,3881,3091,32020,1001,320
2020-11-091,3721,3861,3611,3865,8001,386
2020-11-061,3401,3501,3331,3424,9001,342
2020-11-051,3321,3501,3321,3461,5001,346
2020-11-041,3371,3371,3161,3302,6001,330
2020-11-021,2691,3231,2691,3075,3001,307
2020-10-301,2821,3091,2661,2777,8001,277
2020-10-291,2461,3011,2451,28217,6001,282
2020-10-281,3201,3201,2911,29111,1001,291
2020-10-271,2971,3481,2901,3207,8001,320
2020-10-261,3801,3801,3091,32725,3001,327
2020-10-231,3971,3971,3651,38012,2001,380
2020-10-221,4161,4161,3901,3957,0001,395
2020-10-211,4021,4101,3981,4063,5001,406
2020-10-201,4301,4301,4011,4011,9001,401
2020-10-191,3921,4101,3881,4106,3001,410
2020-10-161,4091,4181,3931,3939,1001,393
2020-10-151,4071,4151,4001,4046,2001,404
2020-10-141,4051,4191,4001,4074,0001,407
2020-10-131,4181,4211,4041,4059,8001,405
2020-10-121,4311,4311,4161,4193,9001,419
2020-10-091,4341,4371,4241,4304,5001,430
2020-10-081,4111,4461,4111,44614,0001,446
2020-10-071,4131,4131,3911,3945,9001,394
2020-10-061,4191,4191,3921,4014,8001,401
2020-10-051,3761,3911,3761,3912,8001,391
2020-10-021,3861,4121,3691,37618,2001,376
2020-09-301,4301,4351,3771,3846,8001,384
2020-09-291,4411,4701,4101,42517,1001,425
2020-09-281,4041,4471,4001,44020,6001,440
2020-09-251,3971,4151,3761,40410,3001,404
2020-09-241,4211,4301,3811,39721,4001,397
2020-09-231,4301,4421,4021,4188,4001,418
2020-09-181,3991,4401,3991,41411,0001,414
2020-09-171,3531,4151,3521,40221,5001,402
2020-09-161,3511,3671,3461,36713,6001,367
2020-09-151,3501,3651,3461,35112,1001,351
2020-09-141,3501,3701,3501,35010,7001,350
2020-09-111,3441,3571,3431,3572,8001,357
2020-09-101,3501,3551,3401,3423,0001,342
2020-09-091,3451,3571,3311,3457,7001,345
2020-09-081,3701,3701,3351,35217,8001,352
2020-09-071,3801,4091,3451,35519,5001,355
2020-09-041,3801,3951,3701,38314,7001,383
2020-09-031,4261,4311,4041,4085,9001,408
2020-09-021,4431,4431,4161,4293,1001,429
2020-09-011,4091,4501,4031,41613,3001,416
2020-08-311,3821,4271,3821,40210,3001,402
2020-08-281,4051,4351,3631,37123,8001,371
2020-08-271,4591,4781,4101,41420,4001,414
2020-08-261,5091,5091,4481,45920,5001,459
2020-08-251,4861,5191,4861,50520,4001,505
2020-08-241,4781,5101,4701,48416,4001,484
2020-08-211,4761,4931,4491,45815,4001,458
2020-08-201,4871,5211,4441,47639,8001,476
2020-08-191,4151,4991,4151,49237,8001,492
2020-08-181,3781,4011,3751,40111,8001,401
2020-08-171,4001,4041,3651,39117,2001,391
2020-08-141,3951,4501,3931,40047,0001,400
2020-08-131,4351,4951,3501,393124,3001,393
2020-08-121,3831,4091,3621,40452,5001,404
2020-08-111,3571,3881,3481,37429,0001,374
2020-08-071,3571,3641,3301,33221,2001,332
2020-08-061,3401,3861,3401,35738,6001,357
2020-08-051,3601,3601,3121,33451,6001,334
2020-08-041,2351,3331,2291,32847,3001,328
2020-08-031,1661,2371,1661,21333,5001,213
2020-07-311,2051,2091,1331,14526,4001,145
2020-07-301,1921,2111,1921,2116,6001,211
2020-07-291,2071,2271,1791,18524,7001,185
2020-07-281,2431,2531,2061,20623,2001,206
2020-07-271,2701,2731,2411,25023,7001,250
2020-07-221,3071,3201,2801,28519,9001,285
2020-07-211,3291,3361,2951,32528,1001,325
2020-07-201,2831,3161,2831,31533,7001,315
2020-07-171,2991,3191,2711,28122,3001,281
2020-07-161,3001,3401,2641,28764,7001,287
2020-07-151,2241,2991,2241,28749,7001,287
2020-07-141,2171,2331,2031,22220,5001,222
2020-07-131,2351,2351,1901,21718,3001,217
2020-07-101,2051,2511,2041,21026,9001,210
2020-07-091,2001,2381,1781,22724,4001,227
2020-07-081,1711,2271,1711,18015,9001,180
2020-07-071,2101,2231,1641,16926,5001,169
2020-07-061,1481,2121,1481,20222,7001,202
2020-07-031,1461,1461,1201,1288,1001,128
2020-07-021,1551,1871,1051,11634,7001,116
2020-07-011,2171,2451,1621,16625,3001,166
2020-06-301,2601,2721,1801,21045,6001,210
2020-06-291,2051,3421,1871,230111,3001,230
2020-06-261,1501,1901,1321,17554,3001,175
2020-06-251,1311,1311,0871,09928,5001,099
2020-06-241,1251,1491,1131,12128,7001,121
2020-06-231,1511,1511,1041,11434,4001,114
2020-06-221,1691,1691,1491,15224,7001,152
2020-06-191,1301,1491,1241,13912,8001,139
2020-06-181,1391,1491,1101,13515,0001,135
2020-06-171,1911,1911,1251,13833,3001,138
2020-06-161,1261,1971,1051,17099,1001,170
2020-06-151,1001,1481,0491,14887,2001,148
2020-06-129561,02195699824,200998
2020-06-111,0401,0501,0091,01618,2001,016
2020-06-101,0591,0671,0101,03538,2001,035
2020-06-091,0851,0911,0571,07815,0001,078
2020-06-081,1341,1341,0811,08417,9001,084
2020-06-051,1171,1441,0841,09022,3001,090
2020-06-041,1321,1501,1051,12228,5001,122
2020-06-031,1741,1741,1211,13241,4001,132
2020-06-021,2041,2101,1231,15556,7001,155
2020-06-011,1701,2231,1601,180102,8001,180
2020-05-291,1851,3351,1771,300158,4001,300
2020-05-281,1591,1691,1211,15831,5001,158
2020-05-271,1171,1521,0811,14529,6001,145
2020-05-261,0811,1681,0811,14783,1001,147
2020-05-251,0281,0801,0251,06727,8001,067
2020-05-221,0111,0271,0061,02419,8001,024
2020-05-211,0111,0209981,01818,7001,018
2020-05-209951,0309801,00633,9001,006
2020-05-199941,00195998522,200985
2020-05-1895999094697912,400979
2020-05-1596799691994424,400944
2020-05-149851,02795795732,600957
2020-05-1398099796198610,000986
2020-05-1295699795699418,100994
2020-05-1192098792096121,800961
2020-05-0891692591191615,400916
2020-05-0790892490591411,200914
2020-05-0192793290592413,900924
2020-04-3093996492593625,300936
2020-04-289429429189256,600925
2020-04-2792295092293811,700938
2020-04-249259259149214,200921
2020-04-239269279129186,400918
2020-04-2293193291191120,400911
2020-04-2196496492894011,400940
2020-04-2092896992895615,900956
2020-04-1796096592893019,300930
2020-04-1696998895695628,200956
2020-04-1596198093494525,700945
2020-04-1496196193296016,900960
2020-04-1392597492594622,400946
2020-04-1095095790892528,200925
2020-04-0996296292795115,400951
2020-04-0897097893296216,700962
2020-04-071,0011,00994395538,600955
2020-04-069401,0179311,01256,1001,012
2020-04-0393893888891323,300913
2020-04-0287097086489948,200899
2020-04-0196096486488755,700887
2020-03-311,0471,0479801,00760,3001,007
2020-03-301,0221,1619651,077193,1001,077
2020-03-279641,0709351,070234,3001,070
2020-03-26761920750920149,900920
2020-03-2576477675177025,400770
2020-03-2472575071673930,300739
2020-03-2372573870072218,800722
2020-03-1973475570071028,700710
2020-03-1873879571674831,900748
2020-03-1770478170273351,400733
2020-03-1670478570473340,500733
2020-03-1367072263168556,900685
2020-03-1274577772573541,300735
2020-03-1187487478579029,300790
2020-03-1073082871378449,500784
2020-03-0990190178280240,300802
2020-03-0693498591192954,900929
2020-03-051,0071,00896196130,100961
2020-03-049701,02396599525,900995
2020-03-031,0701,08998398343,900983
2020-03-021,0361,0369701,03377,7001,033
2020-02-281,0131,043925931105,600931
2020-02-271,1231,1831,1001,10169,4001,101
2020-02-261,1971,1971,1031,12178,4001,121
2020-02-251,2761,3191,2061,21663,9001,216
2020-02-211,3251,3401,2661,28545,0001,285
2020-02-201,2651,3601,2511,295130,2001,295
2020-02-191,3161,3191,2581,29757,1001,297
2020-02-181,5261,5261,2531,346339,2001,346
2020-02-171,2801,5481,2581,546505,6001,546
2020-02-141,2501,2691,2201,24891,9001,248
2020-02-131,1891,2141,1531,17861,9001,178
2020-02-121,2551,3141,2401,24097,3001,240
2020-02-101,2251,3671,2251,284214,3001,284
2020-02-071,2021,2371,1601,19591,3001,195
2020-02-061,2841,2911,1631,206103,8001,206
2020-02-051,2371,3271,2121,272145,5001,272
2020-02-041,3121,3431,1921,242204,5001,242
2020-02-031,5581,5971,2641,310362,0001,310
2020-01-311,9201,9451,5061,658546,0001,658
2020-01-301,6572,0571,5771,7281,220,6001,728
2020-01-291,7381,7771,6401,657331,5001,657
2020-01-281,9071,9071,6001,640565,8001,640
2020-01-271,7501,9471,7211,947595,9001,947
2020-01-241,7601,7601,4811,547290,7001,547
2020-01-232,0142,0201,6361,680548,2001,680
2020-01-221,6201,6201,6201,62065,1001,620
2020-01-211,0321,3201,0141,32076,2001,320
2020-01-201,0151,0321,0031,0203,0001,020
2020-01-171,0301,0331,0101,0121,6001,012
2020-01-161,0311,0311,0141,0263001,026
2020-01-151,0231,0331,0211,0215,0001,021
2020-01-141,0041,0211,0041,0211,6001,021
2020-01-109819999819991,500999
2020-01-099909979559722,800972
2020-01-089819819809812,100981
2020-01-07985985980982400982
2020-01-061,0001,000983996700996

分割・併合履歴 ： なし