3417 大木ヘルスケアホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,099	1,099	1,076	1,076	2,100	1,076
2023-12-28	1,080	1,099	1,080	1,084	1,000	1,084
2023-12-27	1,083	1,089	1,076	1,080	2,100	1,080
2023-12-26	1,105	1,105	1,058	1,100	2,800	1,100
2023-12-25	1,119	1,120	1,080	1,118	3,100	1,118
2023-12-22	1,118	1,119	1,118	1,119	300	1,119
2023-12-21	1,118	1,118	1,118	1,118	200	1,118
2023-12-20	1,130	1,130	1,115	1,130	2,600	1,130
2023-12-19	1,111	1,130	1,111	1,120	600	1,120
2023-12-18	1,101	1,131	1,101	1,123	2,800	1,123
2023-12-15	1,115	1,120	1,097	1,101	4,900	1,101
2023-12-14	1,117	1,117	1,101	1,115	2,100	1,115
2023-12-13	1,122	1,130	1,112	1,118	2,000	1,118
2023-12-12	1,148	1,148	1,122	1,132	3,300	1,132
2023-12-11	1,108	1,148	1,088	1,148	5,400	1,148
2023-12-08	1,090	1,108	1,063	1,108	2,900	1,108
2023-12-07	1,099	1,100	1,090	1,100	2,700	1,100
2023-12-06	1,100	1,109	1,084	1,109	5,000	1,109
2023-12-05	1,101	1,108	1,067	1,108	6,800	1,108
2023-12-04	1,076	1,109	1,076	1,095	3,600	1,095
2023-12-01	1,073	1,094	1,070	1,094	3,600	1,094
2023-11-30	1,080	1,082	1,073	1,073	800	1,073
2023-11-29	1,090	1,095	1,061	1,073	3,400	1,073
2023-11-28	1,037	1,090	1,036	1,090	10,300	1,090
2023-11-27	1,017	1,027	1,013	1,027	2,900	1,027
2023-11-24	1,020	1,021	1,016	1,017	1,600	1,017
2023-11-22	1,003	1,005	995	1,003	2,200	1,003
2023-11-21	1,000	1,003	991	1,003	1,200	1,003
2023-11-20	998	1,005	998	1,005	800	1,005
2023-11-17	998	1,000	990	998	1,400	998
2023-11-16	990	1,004	990	1,000	2,600	1,000
2023-11-15	986	989	961	989	7,400	989
2023-11-14	1,012	1,012	986	986	3,500	986
2023-11-13	1,013	1,020	1,012	1,012	2,700	1,012
2023-11-10	1,000	1,028	1,000	1,028	10,200	1,028
2023-11-09	956	977	956	976	2,000	976
2023-11-08	965	967	956	956	5,500	956
2023-11-07	970	970	957	957	600	957
2023-11-06	945	945	944	944	300	944
2023-11-02	944	950	944	945	2,200	945
2023-11-01	951	951	941	944	1,200	944
2023-10-31	941	941	941	941	100	941
2023-10-30	938	941	938	941	400	941
2023-10-27	935	940	935	938	900	938
2023-10-26	930	935	930	934	900	934
2023-10-25	921	930	921	930	1,500	930
2023-10-24	930	930	905	921	5,400	921
2023-10-23	942	942	925	926	6,100	926
2023-10-20	934	948	934	942	6,300	942
2023-10-19	937	945	937	940	1,300	940
2023-10-18	938	942	937	937	2,700	937
2023-10-17	941	956	941	941	4,800	941
2023-10-16	960	965	941	941	6,800	941
2023-10-13	961	965	960	960	1,300	960
2023-10-12	960	965	958	961	1,600	961
2023-10-11	965	965	951	958	3,000	958
2023-10-10	965	966	954	965	4,200	965
2023-10-06	969	969	959	967	600	967
2023-10-05	977	977	954	967	5,100	967
2023-10-04	980	983	947	947	14,900	947
2023-10-03	1,008	1,008	965	989	5,000	989
2023-10-02	1,016	1,016	1,007	1,008	3,000	1,008
2023-09-29	-	-	-	1,015	-	1,015
2023-09-28	1,019	1,019	1,015	1,015	400	1,015
2023-09-27	1,017	1,019	996	1,019	2,700	1,019
2023-09-26	1,034	1,037	1,022	1,022	2,300	1,022
2023-09-25	1,024	1,032	1,013	1,032	3,300	1,032
2023-09-22	1,010	1,024	1,009	1,024	2,300	1,024
2023-09-21	1,003	1,008	1,003	1,003	600	1,003
2023-09-20	1,024	1,025	1,005	1,012	36,300	1,012
2023-09-19	1,010	1,020	1,006	1,020	7,000	1,020
2023-09-15	1,023	1,026	1,009	1,010	6,700	1,010
2023-09-14	1,018	1,023	1,018	1,023	900	1,023
2023-09-13	1,013	1,020	1,006	1,018	5,500	1,018
2023-09-12	1,004	1,013	990	1,013	5,700	1,013
2023-09-11	1,000	1,005	998	1,005	1,800	1,005
2023-09-08	1,000	1,000	1,000	1,000	1,300	1,000
2023-09-07	996	999	996	999	400	999
2023-09-06	1,000	1,006	998	998	2,700	998
2023-09-05	993	1,007	993	1,007	2,200	1,007
2023-09-04	987	1,010	985	993	4,600	993
2023-09-01	993	995	982	995	2,100	995
2023-08-31	992	993	988	990	700	990
2023-08-30	1,000	1,000	992	992	1,700	992
2023-08-29	985	993	980	990	2,100	990
2023-08-28	980	983	980	983	1,500	983
2023-08-25	985	985	980	980	600	980
2023-08-24	984	985	979	985	1,800	985
2023-08-23	981	984	980	984	500	984
2023-08-22	977	986	977	981	2,100	981
2023-08-21	985	989	980	985	7,900	985
2023-08-18	990	995	987	990	1,800	990
2023-08-17	990	995	990	995	1,300	995
2023-08-16	995	997	991	994	1,400	994
2023-08-15	993	996	989	995	4,800	995
2023-08-14	994	1,024	993	993	7,500	993
2023-08-10	970	998	966	993	16,300	993
2023-08-09	1,000	1,002	989	1,002	12,200	1,002
2023-08-08	1,010	1,010	1,000	1,002	1,500	1,002
2023-08-07	1,003	1,007	991	1,001	2,600	1,001
2023-08-04	996	1,004	996	1,003	1,500	1,003
2023-08-03	1,002	1,005	995	996	1,400	996
2023-08-02	1,018	1,018	1,002	1,002	3,000	1,002
2023-08-01	996	1,012	996	1,012	3,700	1,012
2023-07-31	995	1,004	991	994	7,400	994
2023-07-28	1,001	1,001	975	995	14,700	995
2023-07-27	1,011	1,011	1,000	1,001	2,600	1,001
2023-07-26	997	1,000	992	997	2,800	997
2023-07-25	1,013	1,018	995	996	18,200	996
2023-07-24	988	1,012	987	1,012	11,400	1,012
2023-07-21	971	981	971	973	2,900	973
2023-07-20	973	980	973	974	2,000	974
2023-07-19	980	985	977	977	5,500	977
2023-07-18	975	980	964	972	18,300	972
2023-07-14	972	975	969	975	1,900	975
2023-07-13	971	975	971	975	800	975
2023-07-12	977	981	970	970	13,900	970
2023-07-11	970	979	963	979	7,900	979
2023-07-10	957	970	957	968	4,000	968
2023-07-07	945	959	945	956	1,000	956
2023-07-06	963	968	946	946	10,400	946
2023-07-05	969	976	964	964	7,600	964
2023-07-04	975	975	966	968	5,400	968
2023-07-03	962	985	962	966	8,400	966
2023-06-30	941	950	938	950	2,100	950
2023-06-29	944	952	935	941	5,600	941
2023-06-28	941	942	930	942	3,100	942
2023-06-27	927	929	920	920	3,400	920
2023-06-26	928	930	927	927	3,300	927
2023-06-23	943	943	919	929	4,800	929
2023-06-22	958	961	936	936	4,000	936
2023-06-21	965	965	956	956	2,900	956
2023-06-20	982	984	951	957	9,800	957
2023-06-19	940	994	940	975	12,300	975
2023-06-16	918	945	910	934	12,200	934
2023-06-15	901	909	901	909	2,500	909
2023-06-14	917	917	895	901	3,100	901
2023-06-13	910	915	910	910	2,500	910
2023-06-12	903	920	903	913	3,900	913
2023-06-09	911	916	907	916	2,900	916
2023-06-08	916	918	913	916	1,000	916
2023-06-07	923	925	913	915	4,600	915
2023-06-06	922	935	919	922	7,400	922
2023-06-05	911	945	909	936	10,900	936
2023-06-02	882	924	878	908	18,700	908
2023-06-01	883	885	864	880	8,700	880
2023-05-31	864	873	861	869	1,400	869
2023-05-30	860	864	859	864	1,100	864
2023-05-29	875	883	874	874	3,000	874
2023-05-26	863	887	863	880	800	880
2023-05-25	857	863	857	863	1,200	863
2023-05-24	854	857	853	857	1,500	857
2023-05-23	858	871	853	857	2,700	857
2023-05-22	852	856	852	852	1,900	852
2023-05-19	861	862	853	853	4,200	853
2023-05-18	862	870	862	862	3,600	862
2023-05-17	874	892	874	876	4,500	876
2023-05-16	885	885	860	876	2,200	876
2023-05-15	900	900	867	893	14,500	893
2023-05-12	855	878	855	870	6,300	870
2023-05-11	862	865	848	849	3,600	849
2023-05-10	874	874	859	859	2,900	859
2023-05-09	855	888	855	874	12,900	874
2023-05-08	825	942	823	852	30,800	852
2023-05-02	813	818	813	818	700	818
2023-05-01	821	825	813	813	5,500	813
2023-04-28	820	820	820	820	1,000	820
2023-04-27	812	822	812	822	1,300	822
2023-04-26	812	812	808	808	1,900	808
2023-04-25	809	818	809	812	2,400	812
2023-04-24	813	820	809	809	2,000	809
2023-04-21	809	812	809	812	1,500	812
2023-04-20	817	817	817	817	900	817
2023-04-19	813	817	813	817	2,300	817
2023-04-18	813	815	813	813	1,300	813
2023-04-17	813	814	813	813	2,300	813
2023-04-14	819	819	808	813	2,000	813
2023-04-13	810	820	802	820	2,900	820
2023-04-12	817	819	808	812	13,200	812
2023-04-11	804	820	804	819	2,100	819
2023-04-10	822	822	809	819	5,100	819
2023-04-07	814	822	814	822	900	822
2023-04-06	814	814	814	814	700	814
2023-04-05	816	819	816	816	700	816
2023-04-04	812	820	812	820	2,600	820
2023-04-03	815	815	812	812	600	812
2023-03-31	812	827	812	812	34,500	812
2023-03-30	801	805	801	805	400	805
2023-03-29	811	811	801	801	600	801
2023-03-28	801	811	801	811	1,800	811
2023-03-27	801	803	801	801	400	801
2023-03-24	801	801	800	801	1,700	801
2023-03-23	800	803	796	803	1,300	803
2023-03-22	803	803	799	799	500	799
2023-03-20	797	808	791	803	700	803
2023-03-17	801	805	790	796	2,600	796
2023-03-16	790	799	790	790	4,200	790
2023-03-15	785	798	785	790	2,700	790
2023-03-14	801	801	780	781	4,400	781
2023-03-13	811	811	798	804	7,800	804
2023-03-10	818	818	803	818	1,800	818
2023-03-09	826	827	818	818	2,800	818
2023-03-08	820	827	820	823	900	823
2023-03-07	817	826	815	825	1,600	825
2023-03-06	833	833	816	816	1,300	816
2023-03-03	834	835	815	833	2,600	833
2023-03-02	810	849	809	834	10,500	834
2023-03-01	799	803	798	799	3,200	799
2023-02-28	796	800	790	799	3,700	799
2023-02-27	790	798	786	786	3,800	786
2023-02-24	789	789	779	782	5,100	782
2023-02-22	777	780	777	780	400	780
2023-02-21	781	781	777	778	1,700	778
2023-02-20	786	788	777	781	3,700	781
2023-02-17	802	802	783	786	8,200	786
2023-02-16	798	800	795	800	4,300	800
2023-02-15	796	802	795	795	6,300	795
2023-02-14	794	795	785	795	2,300	795
2023-02-13	780	794	779	794	4,100	794
2023-02-10	800	814	771	776	24,800	776
2023-02-09	780	783	772	781	3,900	781
2023-02-08	794	794	764	776	2,000	776
2023-02-07	788	790	774	790	2,300	790
2023-02-06	793	793	771	780	3,300	780
2023-02-03	765	765	765	765	400	765
2023-02-02	771	774	768	774	300	774
2023-02-01	767	771	767	771	600	771
2023-01-31	777	777	767	767	1,000	767
2023-01-30	779	779	777	777	400	777
2023-01-27	779	782	779	779	1,000	779
2023-01-26	783	783	779	779	300	779
2023-01-25	777	777	777	777	100	777
2023-01-24	783	783	780	780	600	780
2023-01-23	781	781	780	780	800	780
2023-01-20	780	784	780	781	800	781
2023-01-19	776	776	775	776	400	776
2023-01-18	786	786	774	784	1,900	784
2023-01-17	765	765	761	765	2,300	765
2023-01-16	760	765	760	761	3,800	761
2023-01-13	769	769	755	760	1,600	760
2023-01-12	759	764	759	764	400	764
2023-01-11	775	775	745	755	6,200	755
2023-01-10	759	770	758	770	2,700	770
2023-01-06	755	755	750	755	1,000	755
2023-01-05	755	757	744	755	1,200	755
2023-01-04	752	752	741	751	800	751

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