3417 大木ヘルスケアホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	708	740	708	730	4,600	730
2021-12-29	713	716	707	707	3,300	707
2021-12-28	703	711	702	711	10,200	711
2021-12-27	709	709	705	705	4,200	705
2021-12-24	708	710	707	709	5,400	709
2021-12-23	716	716	711	711	2,000	711
2021-12-22	714	715	706	715	5,400	715
2021-12-21	709	714	705	714	1,600	714
2021-12-20	709	714	703	709	4,400	709
2021-12-17	720	721	710	710	2,300	710
2021-12-16	715	720	715	720	9,900	720
2021-12-15	708	716	708	715	3,600	715
2021-12-14	704	708	704	708	9,000	708
2021-12-13	715	716	703	705	4,200	705
2021-12-10	719	719	710	715	500	715
2021-12-09	719	719	711	716	5,900	716
2021-12-08	710	727	707	719	7,000	719
2021-12-07	697	709	697	707	13,900	707
2021-12-06	703	706	691	697	8,900	697
2021-12-03	701	712	701	707	25,000	707
2021-12-02	732	732	716	716	4,000	716
2021-12-01	744	744	733	735	2,400	735
2021-11-30	744	744	735	742	8,200	742
2021-11-29	754	755	744	744	8,800	744
2021-11-26	772	776	766	769	7,800	769
2021-11-25	775	777	771	772	5,600	772
2021-11-24	794	794	770	772	11,400	772
2021-11-22	802	802	796	798	6,500	798
2021-11-19	805	813	802	802	3,600	802
2021-11-18	822	822	805	812	7,600	812
2021-11-17	831	831	825	829	6,300	829
2021-11-16	840	840	834	834	3,300	834
2021-11-15	847	854	838	840	8,900	840
2021-11-12	885	885	847	847	12,900	847
2021-11-11	879	896	878	893	6,200	893
2021-11-10	881	881	870	875	1,800	875
2021-11-09	878	888	875	875	2,200	875
2021-11-08	887	887	871	875	3,600	875
2021-11-05	897	897	882	882	5,000	882
2021-11-04	911	911	896	900	6,500	900
2021-11-02	915	915	910	914	300	914
2021-11-01	906	915	905	915	3,300	915
2021-10-29	921	922	906	906	1,700	906
2021-10-28	914	914	914	914	100	914
2021-10-27	914	914	911	914	300	914
2021-10-26	916	917	916	916	1,900	916
2021-10-25	921	921	915	916	2,300	916
2021-10-22	923	923	918	921	2,000	921
2021-10-21	925	926	923	923	800	923
2021-10-20	922	926	922	926	900	926
2021-10-19	925	926	925	925	3,000	925
2021-10-18	922	925	922	925	2,600	925
2021-10-15	918	922	918	922	1,600	922
2021-10-14	923	923	918	918	1,900	918
2021-10-13	929	931	925	925	1,000	925
2021-10-12	920	923	920	923	2,200	923
2021-10-11	918	923	918	922	1,400	922
2021-10-08	930	932	930	930	1,200	930
2021-10-07	920	940	919	930	3,400	930
2021-10-06	930	930	925	925	3,200	925
2021-10-05	936	936	927	928	1,700	928
2021-10-04	938	950	938	938	700	938
2021-10-01	947	947	936	936	2,500	936
2021-09-30	932	978	932	950	3,400	950
2021-09-29	931	938	923	936	4,400	936
2021-09-28	941	941	925	933	4,900	933
2021-09-27	940	943	935	935	2,500	935
2021-09-24	945	947	940	940	1,800	940
2021-09-22	950	950	925	936	8,200	936
2021-09-21	946	957	944	945	3,100	945
2021-09-17	965	967	961	965	1,200	965
2021-09-16	973	975	960	967	3,100	967
2021-09-15	967	973	964	973	4,700	973
2021-09-14	962	967	962	967	2,500	967
2021-09-13	975	975	964	964	3,700	964
2021-09-10	969	969	964	966	3,800	966
2021-09-09	964	968	951	965	6,200	965
2021-09-08	965	965	960	963	1,900	963
2021-09-07	972	972	955	965	3,200	965
2021-09-06	950	968	950	960	14,600	960
2021-09-03	957	957	947	947	1,000	947
2021-09-02	957	962	951	957	2,400	957
2021-09-01	958	958	938	957	4,200	957
2021-08-31	946	960	937	960	2,800	960
2021-08-30	946	946	937	939	2,500	939
2021-08-27	935	950	931	931	5,000	931
2021-08-26	945	945	925	935	5,900	935
2021-08-25	941	956	935	935	3,800	935
2021-08-24	937	948	936	936	2,100	936
2021-08-23	935	945	923	937	4,300	937
2021-08-20	932	945	910	924	7,200	924
2021-08-19	930	950	930	932	4,900	932
2021-08-18	924	942	917	930	10,300	930
2021-08-17	974	974	941	945	4,700	945
2021-08-16	981	990	956	963	14,300	963
2021-08-13	1,005	1,005	972	981	24,400	981
2021-08-12	1,004	1,024	988	1,005	36,700	1,005
2021-08-11	1,111	1,124	1,110	1,124	1,600	1,124
2021-08-10	1,114	1,120	1,109	1,111	2,700	1,111
2021-08-06	1,115	1,125	1,115	1,115	2,900	1,115
2021-08-05	1,121	1,121	1,113	1,115	2,900	1,115
2021-08-04	1,122	1,123	1,116	1,117	3,000	1,117
2021-08-03	1,126	1,131	1,126	1,131	1,900	1,131
2021-08-02	1,126	1,129	1,125	1,126	23,000	1,126
2021-07-30	1,147	1,147	1,122	1,124	5,800	1,124
2021-07-29	1,147	1,151	1,145	1,151	1,500	1,151
2021-07-28	1,153	1,154	1,142	1,151	4,200	1,151
2021-07-27	1,153	1,154	1,138	1,146	1,900	1,146
2021-07-26	1,152	1,152	1,134	1,146	3,000	1,146
2021-07-21	1,151	1,151	1,151	1,151	200	1,151
2021-07-20	1,149	1,150	1,140	1,150	1,600	1,150
2021-07-19	1,158	1,164	1,141	1,154	10,000	1,154
2021-07-16	1,155	1,164	1,155	1,158	5,500	1,158
2021-07-15	1,148	1,164	1,147	1,155	8,000	1,155
2021-07-14	1,142	1,149	1,142	1,146	2,300	1,146
2021-07-13	1,142	1,145	1,142	1,142	1,400	1,142
2021-07-12	1,132	1,142	1,132	1,142	2,900	1,142
2021-07-09	1,120	1,120	1,112	1,120	4,900	1,120
2021-07-08	1,126	1,135	1,121	1,121	1,100	1,121
2021-07-07	1,143	1,143	1,125	1,126	1,100	1,126
2021-07-06	1,144	1,147	1,111	1,136	6,600	1,136
2021-07-05	1,145	1,146	1,130	1,139	1,200	1,139
2021-07-02	1,129	1,134	1,128	1,130	500	1,130
2021-07-01	1,132	1,140	1,126	1,126	1,800	1,126
2021-06-30	1,131	1,134	1,126	1,126	1,000	1,126
2021-06-29	1,138	1,142	1,131	1,131	1,400	1,131
2021-06-28	1,137	1,147	1,132	1,146	2,200	1,146
2021-06-25	1,157	1,157	1,120	1,134	4,400	1,134
2021-06-24	1,157	1,157	1,145	1,150	5,100	1,150
2021-06-23	1,152	1,157	1,146	1,157	1,400	1,157
2021-06-22	1,122	1,155	1,122	1,155	5,500	1,155
2021-06-21	1,124	1,124	1,112	1,117	4,900	1,117
2021-06-18	1,140	1,148	1,130	1,130	4,600	1,130
2021-06-17	1,128	1,130	1,119	1,130	3,800	1,130
2021-06-16	1,111	1,117	1,111	1,117	1,200	1,117
2021-06-15	1,107	1,117	1,107	1,111	3,400	1,111
2021-06-14	1,121	1,125	1,106	1,106	4,900	1,106
2021-06-11	1,120	1,125	1,117	1,121	1,600	1,121
2021-06-10	1,119	1,133	1,119	1,125	5,200	1,125
2021-06-09	1,115	1,120	1,115	1,119	700	1,119
2021-06-08	1,101	1,118	1,095	1,115	8,600	1,115
2021-06-07	1,111	1,111	1,082	1,101	5,400	1,101
2021-06-04	1,071	1,105	1,071	1,082	5,600	1,082
2021-06-03	1,099	1,099	1,075	1,087	9,800	1,087
2021-06-02	1,101	1,102	1,092	1,092	2,100	1,092
2021-06-01	1,102	1,103	1,101	1,101	3,500	1,101
2021-05-31	1,107	1,107	1,100	1,102	4,000	1,102
2021-05-28	1,106	1,111	1,100	1,105	8,500	1,105
2021-05-27	1,113	1,114	1,100	1,101	4,800	1,101
2021-05-26	1,112	1,117	1,110	1,113	5,400	1,113
2021-05-25	1,140	1,140	1,111	1,111	7,000	1,111
2021-05-24	1,125	1,140	1,108	1,140	14,700	1,140
2021-05-21	1,135	1,137	1,125	1,125	5,600	1,125
2021-05-20	1,138	1,138	1,119	1,124	18,400	1,124
2021-05-19	1,147	1,153	1,129	1,133	29,700	1,133
2021-05-18	1,151	1,175	1,123	1,166	34,400	1,166
2021-05-17	1,252	1,267	1,241	1,245	14,400	1,245
2021-05-14	1,241	1,253	1,234	1,251	6,600	1,251
2021-05-13	1,221	1,239	1,220	1,239	2,600	1,239
2021-05-12	1,270	1,270	1,215	1,238	10,700	1,238
2021-05-11	1,282	1,282	1,257	1,260	5,500	1,260
2021-05-10	1,287	1,290	1,273	1,282	6,600	1,282
2021-05-07	1,258	1,273	1,258	1,271	10,700	1,271
2021-05-06	1,233	1,261	1,233	1,253	5,700	1,253
2021-04-30	1,230	1,249	1,230	1,233	1,800	1,233
2021-04-28	1,238	1,241	1,230	1,230	4,900	1,230
2021-04-27	1,238	1,244	1,238	1,240	3,000	1,240
2021-04-26	1,237	1,239	1,235	1,238	2,400	1,238
2021-04-23	1,240	1,245	1,235	1,235	2,200	1,235
2021-04-22	1,232	1,240	1,224	1,240	5,800	1,240
2021-04-21	1,241	1,241	1,222	1,223	6,700	1,223
2021-04-20	1,257	1,257	1,246	1,248	5,500	1,248
2021-04-19	1,251	1,255	1,249	1,250	3,400	1,250
2021-04-16	1,258	1,258	1,250	1,250	4,000	1,250
2021-04-15	1,256	1,262	1,253	1,262	6,500	1,262
2021-04-14	1,259	1,259	1,254	1,256	3,300	1,256
2021-04-13	1,255	1,259	1,245	1,259	5,600	1,259
2021-04-12	1,248	1,257	1,248	1,256	2,800	1,256
2021-04-09	1,251	1,261	1,246	1,246	4,300	1,246
2021-04-08	1,265	1,265	1,252	1,258	1,700	1,258
2021-04-07	1,251	1,259	1,240	1,252	6,400	1,252
2021-04-06	1,262	1,266	1,252	1,257	10,200	1,257
2021-04-05	1,267	1,271	1,257	1,268	8,800	1,268
2021-04-02	1,255	1,260	1,255	1,255	1,200	1,255
2021-04-01	1,251	1,260	1,251	1,254	5,500	1,254
2021-03-31	1,261	1,273	1,247	1,249	5,200	1,249
2021-03-30	1,260	1,269	1,254	1,261	4,600	1,261
2021-03-29	1,273	1,273	1,263	1,266	11,300	1,266
2021-03-26	1,262	1,267	1,255	1,260	4,600	1,260
2021-03-25	1,234	1,258	1,234	1,253	6,400	1,253
2021-03-24	1,250	1,251	1,223	1,225	9,800	1,225
2021-03-23	1,254	1,276	1,252	1,252	14,000	1,252
2021-03-22	1,258	1,267	1,252	1,252	11,700	1,252
2021-03-19	1,252	1,270	1,241	1,263	17,600	1,263
2021-03-18	1,251	1,275	1,251	1,269	9,900	1,269
2021-03-17	1,256	1,263	1,231	1,256	12,600	1,256
2021-03-16	1,265	1,279	1,253	1,256	24,600	1,256
2021-03-15	1,288	1,309	1,246	1,263	60,500	1,263
2021-03-12	1,186	1,215	1,186	1,215	20,500	1,215
2021-03-11	1,185	1,190	1,176	1,182	24,500	1,182
2021-03-10	1,188	1,193	1,185	1,185	11,500	1,185
2021-03-09	1,191	1,193	1,183	1,184	9,800	1,184
2021-03-08	1,202	1,203	1,182	1,191	14,700	1,191
2021-03-05	1,191	1,196	1,183	1,188	6,400	1,188
2021-03-04	1,223	1,226	1,160	1,203	19,600	1,203
2021-03-03	1,222	1,236	1,222	1,234	7,200	1,234
2021-03-02	1,250	1,250	1,221	1,224	16,100	1,224
2021-03-01	1,255	1,259	1,229	1,249	8,100	1,249
2021-02-26	1,288	1,288	1,224	1,258	22,500	1,258
2021-02-25	1,301	1,304	1,294	1,294	5,200	1,294
2021-02-24	1,312	1,315	1,290	1,293	8,400	1,293
2021-02-22	1,298	1,300	1,292	1,294	4,900	1,294
2021-02-19	1,300	1,300	1,288	1,288	10,700	1,288
2021-02-18	1,319	1,320	1,298	1,309	18,100	1,309
2021-02-17	1,314	1,317	1,299	1,317	24,200	1,317
2021-02-16	1,350	1,350	1,325	1,330	19,300	1,330
2021-02-15	1,393	1,400	1,356	1,358	26,000	1,358
2021-02-12	1,424	1,424	1,376	1,386	23,700	1,386
2021-02-10	1,440	1,458	1,414	1,426	59,100	1,426
2021-02-09	1,505	1,509	1,457	1,500	30,400	1,500
2021-02-08	1,435	1,494	1,435	1,494	27,000	1,494
2021-02-05	1,417	1,434	1,417	1,434	16,300	1,434
2021-02-04	1,380	1,404	1,380	1,403	8,000	1,403
2021-02-03	1,390	1,397	1,383	1,388	6,100	1,388
2021-02-02	1,385	1,393	1,380	1,387	8,100	1,387
2021-02-01	1,352	1,383	1,350	1,382	5,600	1,382
2021-01-29	1,363	1,366	1,351	1,352	4,100	1,352
2021-01-28	1,361	1,372	1,361	1,361	3,800	1,361
2021-01-27	1,372	1,380	1,363	1,373	6,100	1,373
2021-01-26	1,359	1,374	1,352	1,372	4,300	1,372
2021-01-25	1,371	1,374	1,355	1,359	12,300	1,359
2021-01-22	1,371	1,371	1,354	1,354	5,500	1,354
2021-01-21	1,378	1,380	1,369	1,371	2,700	1,371
2021-01-20	1,380	1,380	1,355	1,363	7,100	1,363
2021-01-19	1,370	1,377	1,365	1,370	8,900	1,370
2021-01-18	1,358	1,376	1,358	1,370	1,700	1,370
2021-01-15	1,382	1,382	1,372	1,373	3,400	1,373
2021-01-14	1,377	1,385	1,375	1,382	6,700	1,382
2021-01-13	1,371	1,380	1,369	1,374	5,000	1,374
2021-01-12	1,373	1,381	1,371	1,373	5,400	1,373
2021-01-08	1,385	1,398	1,382	1,384	5,000	1,384
2021-01-07	1,373	1,416	1,372	1,385	15,200	1,385
2021-01-06	1,366	1,378	1,365	1,372	3,700	1,372
2021-01-05	1,380	1,380	1,366	1,370	3,200	1,370
2021-01-04	1,389	1,390	1,367	1,380	5,100	1,380

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31