3417 大木ヘルスケアホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	745	752	735	752	2,100	752
2022-12-29	730	751	730	747	2,500	747
2022-12-28	721	737	707	728	10,500	728
2022-12-27	734	734	722	724	3,800	724
2022-12-26	722	740	722	730	3,900	730
2022-12-23	736	736	722	736	4,300	736
2022-12-22	730	740	730	740	500	740
2022-12-21	735	735	730	730	700	730
2022-12-20	748	748	740	741	2,600	741
2022-12-19	750	758	740	755	2,300	755
2022-12-16	750	751	747	749	7,300	749
2022-12-15	750	754	750	751	6,500	751
2022-12-14	760	760	744	750	3,100	750
2022-12-13	760	765	757	765	1,700	765
2022-12-12	763	768	760	760	4,200	760
2022-12-09	752	763	751	763	1,700	763
2022-12-08	751	755	748	755	1,100	755
2022-12-07	751	762	751	751	1,500	751
2022-12-06	748	762	745	762	2,100	762
2022-12-05	783	783	744	748	9,600	748
2022-12-02	811	811	783	783	6,100	783
2022-12-01	818	829	762	819	33,600	819
2022-11-30	818	835	777	800	18,300	800
2022-11-29	774	894	773	818	120,200	818
2022-11-28	715	744	710	744	7,900	744
2022-11-25	707	715	707	715	5,800	715
2022-11-24	715	716	711	711	1,000	711
2022-11-22	713	718	708	713	2,500	713
2022-11-21	715	715	712	714	1,400	714
2022-11-18	-	-	-	720	-	720
2022-11-17	723	725	720	720	400	720
2022-11-16	726	726	723	723	300	723
2022-11-15	723	723	718	723	3,900	723
2022-11-14	716	723	714	723	500	723
2022-11-11	725	725	708	708	900	708
2022-11-10	-	-	-	710	-	710
2022-11-09	711	711	710	710	400	710
2022-11-08	709	711	709	711	600	711
2022-11-07	711	711	709	709	1,500	709
2022-11-04	715	715	712	714	10,500	714
2022-11-02	714	714	714	714	200	714
2022-11-01	725	725	714	714	300	714
2022-10-31	727	727	714	714	400	714
2022-10-28	716	716	714	714	600	714
2022-10-27	725	725	711	712	3,300	712
2022-10-26	708	711	708	711	2,800	711
2022-10-25	702	708	702	708	5,200	708
2022-10-24	699	701	699	700	300	700
2022-10-21	703	703	700	700	1,200	700
2022-10-20	702	703	702	702	1,500	702
2022-10-19	710	715	696	704	12,900	704
2022-10-18	716	717	705	710	5,800	710
2022-10-17	714	717	714	714	4,700	714
2022-10-14	713	715	713	714	1,500	714
2022-10-13	720	720	704	720	5,500	720
2022-10-12	716	720	714	720	2,400	720
2022-10-11	715	716	715	716	600	716
2022-10-07	-	-	-	723	-	723
2022-10-06	715	723	711	723	1,300	723
2022-10-05	732	732	713	716	1,900	716
2022-10-04	725	736	725	736	1,200	736
2022-10-03	726	726	723	723	1,200	723
2022-09-30	732	732	723	723	1,200	723
2022-09-29	730	736	724	732	2,400	732
2022-09-28	746	746	725	728	3,400	728
2022-09-27	740	742	740	742	600	742
2022-09-26	741	748	740	740	1,500	740
2022-09-22	740	741	740	741	300	741
2022-09-21	741	746	740	740	1,700	740
2022-09-20	-	-	-	747	-	747
2022-09-16	765	765	747	747	800	747
2022-09-15	753	757	749	750	5,100	750
2022-09-14	777	777	743	752	2,200	752
2022-09-13	754	777	749	777	4,500	777
2022-09-12	758	758	754	754	900	754
2022-09-09	754	755	748	748	33,900	748
2022-09-08	747	754	745	754	4,600	754
2022-09-07	731	750	728	742	2,300	742
2022-09-06	739	749	731	731	3,900	731
2022-09-05	739	739	731	737	2,300	737
2022-09-02	759	759	740	743	4,900	743
2022-09-01	772	772	762	762	1,200	762
2022-08-31	772	772	772	772	100	772
2022-08-30	762	764	760	762	6,000	762
2022-08-29	770	770	761	763	1,800	763
2022-08-26	779	779	767	774	2,000	774
2022-08-25	774	778	773	778	2,000	778
2022-08-24	779	780	766	774	2,200	774
2022-08-23	787	787	778	778	1,500	778
2022-08-22	790	790	787	787	600	787
2022-08-19	784	790	784	790	3,800	790
2022-08-18	783	785	783	784	2,300	784
2022-08-17	782	784	782	783	1,700	783
2022-08-16	776	782	771	781	3,000	781
2022-08-15	770	772	770	771	2,500	771
2022-08-12	780	788	770	770	5,900	770
2022-08-10	738	755	738	750	2,200	750
2022-08-09	748	749	737	737	2,300	737
2022-08-08	748	748	746	746	600	746
2022-08-05	748	748	745	745	400	745
2022-08-04	746	754	746	747	1,100	747
2022-08-03	743	766	743	746	3,000	746
2022-08-02	780	780	751	753	5,400	753
2022-08-01	767	772	765	765	1,300	765
2022-07-29	782	782	763	763	1,400	763
2022-07-28	810	810	761	777	4,200	777
2022-07-27	805	805	800	800	700	800
2022-07-26	834	834	812	812	3,800	812
2022-07-25	834	835	834	834	3,900	834
2022-07-22	829	835	829	834	8,200	834
2022-07-21	795	829	795	829	7,400	829
2022-07-20	784	801	784	795	6,400	795
2022-07-19	764	784	764	784	7,700	784
2022-07-15	749	753	749	753	8,300	753
2022-07-14	745	749	745	749	800	749
2022-07-13	743	748	740	743	3,400	743
2022-07-12	739	741	738	740	1,900	740
2022-07-11	731	739	730	738	1,800	738
2022-07-08	726	730	726	726	2,800	726
2022-07-07	721	727	721	724	400	724
2022-07-06	-	-	-	730	-	730
2022-07-05	715	730	715	730	2,400	730
2022-07-04	713	723	713	716	1,400	716
2022-07-01	721	721	715	720	2,900	720
2022-06-30	726	726	720	720	300	720
2022-06-29	713	728	713	716	600	716
2022-06-28	720	720	715	717	3,600	717
2022-06-27	727	727	720	720	1,000	720
2022-06-24	715	727	715	727	1,400	727
2022-06-23	713	720	713	715	1,300	715
2022-06-22	710	713	710	713	800	713
2022-06-21	705	710	705	710	1,400	710
2022-06-20	721	721	704	704	1,800	704
2022-06-17	707	710	702	710	5,400	710
2022-06-16	735	735	712	712	3,500	712
2022-06-15	725	735	725	735	3,200	735
2022-06-14	737	737	720	725	1,600	725
2022-06-13	716	739	716	739	1,600	739
2022-06-10	717	717	715	715	400	715
2022-06-09	720	722	716	718	1,100	718
2022-06-08	-	-	-	713	-	713
2022-06-07	710	715	710	713	3,400	713
2022-06-06	708	714	708	714	3,300	714
2022-06-03	705	708	705	708	1,900	708
2022-06-02	705	705	701	701	300	701
2022-06-01	695	701	695	701	3,200	701
2022-05-31	692	695	692	695	900	695
2022-05-30	703	703	692	698	33,800	698
2022-05-27	691	691	681	683	1,800	683
2022-05-26	689	690	669	686	3,800	686
2022-05-25	689	689	689	689	100	689
2022-05-24	681	681	681	681	600	681
2022-05-23	689	689	681	681	2,000	681
2022-05-20	682	682	681	681	500	681
2022-05-19	691	691	691	691	100	691
2022-05-18	690	690	686	686	1,100	686
2022-05-17	690	690	690	690	100	690
2022-05-16	690	697	689	697	4,300	697
2022-05-13	687	690	687	690	300	690
2022-05-12	690	690	687	687	400	687
2022-05-11	681	682	676	680	1,600	680
2022-05-10	671	681	671	681	400	681
2022-05-09	673	676	673	675	800	675
2022-05-06	676	677	672	673	3,000	673
2022-05-02	693	693	671	671	5,600	671
2022-04-28	691	694	691	693	400	693
2022-04-27	696	696	690	694	1,100	694
2022-04-26	697	697	695	695	300	695
2022-04-25	705	705	687	687	700	687
2022-04-22	695	705	695	705	900	705
2022-04-21	706	706	705	705	300	705
2022-04-20	707	708	707	707	700	707
2022-04-19	-	-	-	706	-	706
2022-04-18	706	706	706	706	2,800	706
2022-04-15	706	706	706	706	1,200	706
2022-04-14	707	708	706	706	800	706
2022-04-13	700	700	700	700	200	700
2022-04-12	700	700	699	699	800	699
2022-04-11	700	701	700	701	700	701
2022-04-08	707	707	699	699	1,700	699
2022-04-07	701	707	699	707	1,600	707
2022-04-06	700	709	699	700	1,900	700
2022-04-05	701	702	700	700	1,200	700
2022-04-04	700	703	700	703	1,100	703
2022-04-01	717	718	708	708	900	708
2022-03-31	706	717	703	717	1,100	717
2022-03-30	706	718	705	718	1,000	718
2022-03-29	707	720	705	707	2,200	707
2022-03-28	696	704	696	704	1,300	704
2022-03-25	702	706	693	696	2,100	696
2022-03-24	698	705	697	705	1,600	705
2022-03-23	705	706	699	699	1,200	699
2022-03-22	705	705	700	705	2,300	705
2022-03-18	700	704	700	700	700	700
2022-03-17	704	704	690	696	1,300	696
2022-03-16	689	696	689	689	4,300	689
2022-03-15	674	708	674	689	10,900	689
2022-03-14	665	673	665	673	1,000	673
2022-03-11	667	667	666	666	800	666
2022-03-10	679	679	667	667	1,000	667
2022-03-09	666	675	666	666	9,600	666
2022-03-08	667	675	666	666	3,500	666
2022-03-07	675	675	660	673	5,200	673
2022-03-04	690	690	674	680	2,900	680
2022-03-03	693	693	690	692	2,000	692
2022-03-02	698	698	690	693	1,000	693
2022-03-01	689	698	689	698	800	698
2022-02-28	683	689	683	688	900	688
2022-02-25	685	687	681	683	1,800	683
2022-02-24	694	694	685	685	7,400	685
2022-02-22	697	697	691	696	300	696
2022-02-21	693	697	692	697	500	697
2022-02-18	702	702	689	700	2,600	700
2022-02-17	700	703	696	702	1,200	702
2022-02-16	698	699	695	695	1,400	695
2022-02-15	693	695	692	695	2,400	695
2022-02-14	694	702	692	692	2,100	692
2022-02-10	695	697	690	694	8,200	694
2022-02-09	707	711	704	709	2,400	709
2022-02-08	707	707	699	704	4,800	704
2022-02-07	695	707	695	707	9,700	707
2022-02-04	694	699	690	699	4,500	699
2022-02-03	689	695	688	692	800	692
2022-02-02	693	695	688	695	6,500	695
2022-02-01	694	695	688	693	2,200	693
2022-01-31	688	693	688	693	1,900	693
2022-01-28	673	687	668	687	6,000	687
2022-01-27	682	687	669	670	3,700	670
2022-01-26	682	691	681	690	16,700	690
2022-01-25	678	681	676	681	1,400	681
2022-01-24	682	682	676	682	600	682
2022-01-21	690	690	679	682	2,700	682
2022-01-20	686	700	684	688	1,200	688
2022-01-19	691	699	675	681	16,700	681
2022-01-18	700	710	699	705	12,300	705
2022-01-17	730	730	718	718	6,400	718
2022-01-14	731	739	725	730	3,300	730
2022-01-13	738	745	734	734	2,300	734
2022-01-12	738	747	733	741	4,400	741
2022-01-11	736	752	730	740	3,000	740
2022-01-07	728	746	725	732	6,700	732
2022-01-06	731	735	729	729	4,200	729
2022-01-05	734	739	727	731	3,800	731
2022-01-04	745	748	710	733	6,600	733

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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