6039 (株)日本動物高度医療センター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,640 | 2,640 | 2,605 | 2,637 | 900 | 2,637 |
| 2025-05-09 | 2,665 | 2,665 | 2,590 | 2,637 | 4,800 | 2,637 |
| 2025-05-08 | 2,676 | 2,690 | 2,675 | 2,684 | 2,200 | 2,684 |
| 2025-05-07 | 2,590 | 2,687 | 2,590 | 2,669 | 10,200 | 2,669 |
| 2025-05-02 | 2,662 | 2,662 | 2,622 | 2,632 | 2,600 | 2,632 |
| 2025-05-01 | 2,678 | 2,679 | 2,653 | 2,679 | 2,400 | 2,679 |
| 2025-04-30 | 2,680 | 2,680 | 2,647 | 2,679 | 2,000 | 2,679 |
| 2025-04-28 | 2,625 | 2,649 | 2,591 | 2,649 | 7,200 | 2,649 |
| 2025-04-25 | 2,643 | 2,643 | 2,600 | 2,625 | 2,400 | 2,625 |
| 2025-04-24 | 2,687 | 2,687 | 2,610 | 2,610 | 2,400 | 2,610 |
| 2025-04-23 | 2,649 | 2,688 | 2,584 | 2,688 | 4,700 | 2,688 |
| 2025-04-22 | 2,696 | 2,696 | 2,661 | 2,681 | 1,300 | 2,681 |
| 2025-04-21 | 2,576 | 2,688 | 2,550 | 2,685 | 3,500 | 2,685 |
| 2025-04-18 | 2,592 | 2,645 | 2,576 | 2,576 | 3,100 | 2,576 |
| 2025-04-17 | 2,529 | 2,570 | 2,529 | 2,570 | 3,100 | 2,570 |
| 2025-04-16 | 2,519 | 2,566 | 2,500 | 2,560 | 2,400 | 2,560 |
| 2025-04-15 | 2,593 | 2,593 | 2,521 | 2,569 | 5,600 | 2,569 |
| 2025-04-14 | 2,616 | 2,616 | 2,566 | 2,586 | 4,300 | 2,586 |
| 2025-04-11 | 2,372 | 2,592 | 2,371 | 2,566 | 4,200 | 2,566 |
| 2025-04-10 | 2,518 | 2,540 | 2,422 | 2,422 | 5,800 | 2,422 |
| 2025-04-09 | 2,347 | 2,379 | 2,282 | 2,368 | 2,300 | 2,368 |
| 2025-04-08 | 2,231 | 2,389 | 2,231 | 2,372 | 4,100 | 2,372 |
| 2025-04-07 | 2,101 | 2,383 | 2,101 | 2,205 | 14,800 | 2,205 |
| 2025-04-04 | 2,565 | 2,593 | 2,408 | 2,474 | 22,900 | 2,474 |
| 2025-04-03 | 2,560 | 2,596 | 2,540 | 2,594 | 7,900 | 2,594 |
| 2025-04-02 | 2,581 | 2,613 | 2,532 | 2,587 | 6,000 | 2,587 |
| 2025-04-01 | 2,580 | 2,610 | 2,512 | 2,601 | 4,400 | 2,601 |
| 2025-03-31 | 2,580 | 2,618 | 2,508 | 2,584 | 5,300 | 2,584 |
| 2025-03-28 | 2,694 | 2,694 | 2,601 | 2,630 | 6,200 | 2,630 |
| 2025-03-27 | 2,704 | 2,704 | 2,663 | 2,698 | 3,700 | 2,698 |
| 2025-03-26 | 2,710 | 2,710 | 2,660 | 2,706 | 4,000 | 2,706 |
| 2025-03-25 | 2,755 | 2,755 | 2,651 | 2,697 | 12,400 | 2,697 |
| 2025-03-24 | 2,749 | 2,750 | 2,724 | 2,747 | 10,500 | 2,747 |
| 2025-03-21 | 2,679 | 2,745 | 2,669 | 2,721 | 20,600 | 2,721 |
| 2025-03-19 | 2,633 | 2,679 | 2,602 | 2,679 | 14,000 | 2,679 |
| 2025-03-18 | 2,623 | 2,633 | 2,603 | 2,627 | 8,200 | 2,627 |
| 2025-03-17 | 2,565 | 2,612 | 2,564 | 2,612 | 14,400 | 2,612 |
| 2025-03-14 | 2,570 | 2,570 | 2,547 | 2,560 | 4,700 | 2,560 |
| 2025-03-13 | 2,563 | 2,573 | 2,557 | 2,570 | 2,900 | 2,570 |
| 2025-03-12 | 2,580 | 2,580 | 2,555 | 2,574 | 6,400 | 2,574 |
| 2025-03-11 | 2,575 | 2,579 | 2,521 | 2,579 | 19,000 | 2,579 |
| 2025-03-10 | 2,453 | 2,499 | 2,429 | 2,499 | 13,900 | 2,499 |
| 2025-03-07 | 2,394 | 2,440 | 2,394 | 2,418 | 1,500 | 2,418 |
| 2025-03-06 | 2,444 | 2,444 | 2,406 | 2,427 | 1,300 | 2,427 |
| 2025-03-05 | 2,446 | 2,446 | 2,440 | 2,440 | 500 | 2,440 |
| 2025-03-04 | 2,417 | 2,446 | 2,404 | 2,446 | 2,500 | 2,446 |
| 2025-03-03 | 2,406 | 2,449 | 2,406 | 2,448 | 3,000 | 2,448 |
| 2025-02-28 | 2,464 | 2,464 | 2,406 | 2,406 | 2,400 | 2,406 |
| 2025-02-27 | 2,481 | 2,481 | 2,440 | 2,464 | 1,900 | 2,464 |
| 2025-02-26 | 2,439 | 2,473 | 2,389 | 2,473 | 3,300 | 2,473 |
| 2025-02-25 | 2,392 | 2,439 | 2,382 | 2,439 | 3,200 | 2,439 |
| 2025-02-21 | 2,351 | 2,438 | 2,351 | 2,430 | 5,500 | 2,430 |
| 2025-02-20 | 2,406 | 2,436 | 2,392 | 2,412 | 3,500 | 2,412 |
| 2025-02-19 | 2,474 | 2,489 | 2,382 | 2,442 | 3,700 | 2,442 |
| 2025-02-18 | 2,515 | 2,515 | 2,423 | 2,474 | 4,500 | 2,474 |
| 2025-02-17 | 2,425 | 2,497 | 2,330 | 2,497 | 18,600 | 2,497 |
| 2025-02-14 | 2,330 | 2,522 | 2,280 | 2,513 | 25,100 | 2,513 |
| 2025-02-13 | 2,323 | 2,349 | 2,270 | 2,323 | 3,800 | 2,323 |
| 2025-02-12 | 2,321 | 2,323 | 2,303 | 2,323 | 1,100 | 2,323 |
| 2025-02-10 | 2,318 | 2,319 | 2,302 | 2,319 | 1,600 | 2,319 |
| 2025-02-07 | 2,322 | 2,322 | 2,300 | 2,318 | 3,700 | 2,318 |
| 2025-02-06 | 2,322 | 2,345 | 2,322 | 2,326 | 2,700 | 2,326 |
| 2025-02-05 | 2,316 | 2,322 | 2,311 | 2,322 | 700 | 2,322 |
| 2025-02-04 | 2,321 | 2,349 | 2,321 | 2,325 | 800 | 2,325 |
| 2025-02-03 | 2,329 | 2,350 | 2,326 | 2,326 | 1,800 | 2,326 |
| 2025-01-31 | 2,325 | 2,350 | 2,324 | 2,346 | 1,000 | 2,346 |
| 2025-01-30 | 2,340 | 2,355 | 2,335 | 2,335 | 1,000 | 2,335 |
| 2025-01-29 | 2,339 | 2,345 | 2,324 | 2,340 | 1,800 | 2,340 |
| 2025-01-28 | 2,340 | 2,340 | 2,337 | 2,339 | 1,300 | 2,339 |
| 2025-01-27 | 2,358 | 2,358 | 2,308 | 2,340 | 2,600 | 2,340 |
| 2025-01-24 | 2,294 | 2,348 | 2,278 | 2,347 | 2,500 | 2,347 |
| 2025-01-23 | 2,245 | 2,299 | 2,240 | 2,294 | 3,600 | 2,294 |
| 2025-01-22 | 2,255 | 2,260 | 2,247 | 2,247 | 2,900 | 2,247 |
| 2025-01-21 | 2,290 | 2,290 | 2,255 | 2,255 | 6,300 | 2,255 |
| 2025-01-20 | 2,302 | 2,305 | 2,265 | 2,290 | 1,600 | 2,290 |
| 2025-01-17 | 2,335 | 2,335 | 2,250 | 2,308 | 3,300 | 2,308 |
| 2025-01-16 | 2,321 | 2,322 | 2,321 | 2,321 | 400 | 2,321 |
| 2025-01-15 | 2,360 | 2,360 | 2,321 | 2,321 | 2,100 | 2,321 |
| 2025-01-14 | 2,365 | 2,369 | 2,349 | 2,360 | 2,400 | 2,360 |
| 2025-01-10 | 2,360 | 2,365 | 2,359 | 2,365 | 700 | 2,365 |
| 2025-01-09 | 2,358 | 2,360 | 2,358 | 2,359 | 1,200 | 2,359 |
| 2025-01-08 | 2,356 | 2,374 | 2,356 | 2,359 | 1,400 | 2,359 |
| 2025-01-07 | 2,353 | 2,374 | 2,353 | 2,371 | 1,500 | 2,371 |
| 2025-01-06 | 2,344 | 2,375 | 2,344 | 2,353 | 2,200 | 2,353 |
分割・併合履歴 ： なし