6039 (株)日本動物高度医療センター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,996 | 1,996 | 1,950 | 1,979 | 1,300 | 1,979 |
| 2024-04-30 | 1,970 | 2,000 | 1,937 | 1,999 | 3,700 | 1,999 |
| 2024-04-26 | 1,947 | 1,960 | 1,947 | 1,960 | 1,500 | 1,960 |
| 2024-04-25 | 1,949 | 1,949 | 1,917 | 1,917 | 600 | 1,917 |
| 2024-04-24 | 1,946 | 1,946 | 1,864 | 1,938 | 4,000 | 1,938 |
| 2024-04-23 | 1,950 | 1,950 | 1,945 | 1,950 | 400 | 1,950 |
| 2024-04-22 | 1,924 | 1,989 | 1,924 | 1,934 | 8,900 | 1,934 |
| 2024-04-19 | 1,938 | 1,938 | 1,921 | 1,930 | 4,800 | 1,930 |
| 2024-04-18 | 1,923 | 1,930 | 1,923 | 1,930 | 1,400 | 1,930 |
| 2024-04-17 | 1,933 | 1,939 | 1,930 | 1,930 | 1,600 | 1,930 |
| 2024-04-16 | 1,940 | 1,940 | 1,926 | 1,933 | 1,000 | 1,933 |
| 2024-04-15 | 1,945 | 1,956 | 1,945 | 1,950 | 2,700 | 1,950 |
| 2024-04-12 | 1,930 | 1,950 | 1,922 | 1,950 | 4,300 | 1,950 |
| 2024-04-11 | 1,940 | 1,940 | 1,928 | 1,933 | 500 | 1,933 |
| 2024-04-10 | 1,933 | 1,945 | 1,933 | 1,944 | 900 | 1,944 |
| 2024-04-09 | 1,943 | 1,952 | 1,923 | 1,948 | 5,700 | 1,948 |
| 2024-04-08 | 1,937 | 1,943 | 1,937 | 1,943 | 1,200 | 1,943 |
| 2024-04-05 | 1,940 | 1,949 | 1,930 | 1,942 | 1,600 | 1,942 |
| 2024-04-04 | 1,949 | 1,950 | 1,933 | 1,950 | 800 | 1,950 |
| 2024-04-03 | 1,956 | 1,956 | 1,935 | 1,949 | 600 | 1,949 |
| 2024-04-02 | 1,950 | 1,960 | 1,942 | 1,956 | 2,600 | 1,956 |
| 2024-04-01 | 1,950 | 1,959 | 1,935 | 1,948 | 3,400 | 1,948 |
| 2024-03-29 | 1,942 | 1,950 | 1,915 | 1,950 | 8,300 | 1,950 |
| 2024-03-28 | 1,949 | 1,990 | 1,935 | 1,961 | 7,200 | 1,961 |
| 2024-03-27 | 2,025 | 2,046 | 1,982 | 1,984 | 11,700 | 1,984 |
| 2024-03-26 | 2,074 | 2,074 | 2,024 | 2,047 | 9,400 | 2,047 |
| 2024-03-25 | 1,994 | 2,067 | 1,994 | 2,066 | 28,900 | 2,066 |
| 2024-03-22 | 1,994 | 1,998 | 1,971 | 1,998 | 16,100 | 1,998 |
| 2024-03-21 | 1,910 | 1,960 | 1,909 | 1,960 | 7,800 | 1,960 |
| 2024-03-19 | 1,900 | 1,935 | 1,875 | 1,915 | 5,000 | 1,915 |
| 2024-03-18 | 1,870 | 1,910 | 1,851 | 1,900 | 5,900 | 1,900 |
| 2024-03-15 | 1,851 | 1,878 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2024-03-14 | 1,843 | 1,877 | 1,824 | 1,868 | 3,800 | 1,868 |
| 2024-03-13 | 1,828 | 1,843 | 1,810 | 1,843 | 3,800 | 1,843 |
| 2024-03-12 | 1,815 | 1,828 | 1,806 | 1,825 | 4,000 | 1,825 |
| 2024-03-11 | 1,806 | 1,820 | 1,806 | 1,815 | 4,300 | 1,815 |
| 2024-03-08 | 1,804 | 1,820 | 1,804 | 1,806 | 2,200 | 1,806 |
| 2024-03-07 | 1,819 | 1,820 | 1,807 | 1,812 | 4,200 | 1,812 |
| 2024-03-06 | 1,813 | 1,818 | 1,809 | 1,813 | 10,400 | 1,813 |
| 2024-03-05 | 1,802 | 1,814 | 1,802 | 1,814 | 4,800 | 1,814 |
| 2024-03-04 | 1,795 | 1,808 | 1,795 | 1,808 | 2,000 | 1,808 |
| 2024-03-01 | 1,809 | 1,810 | 1,752 | 1,804 | 9,100 | 1,804 |
| 2024-02-29 | 1,804 | 1,806 | 1,803 | 1,804 | 39,800 | 1,804 |
| 2024-02-28 | 1,807 | 1,811 | 1,805 | 1,809 | 5,300 | 1,809 |
| 2024-02-27 | 1,801 | 1,812 | 1,801 | 1,809 | 3,500 | 1,809 |
| 2024-02-26 | 1,809 | 1,814 | 1,806 | 1,808 | 4,000 | 1,808 |
| 2024-02-22 | 1,815 | 1,818 | 1,805 | 1,811 | 6,700 | 1,811 |
| 2024-02-21 | 1,819 | 1,819 | 1,814 | 1,815 | 1,000 | 1,815 |
| 2024-02-20 | 1,814 | 1,818 | 1,806 | 1,815 | 3,500 | 1,815 |
| 2024-02-19 | 1,803 | 1,818 | 1,803 | 1,814 | 9,800 | 1,814 |
| 2024-02-16 | 1,803 | 1,807 | 1,801 | 1,801 | 1,300 | 1,801 |
| 2024-02-15 | 1,805 | 1,806 | 1,799 | 1,806 | 2,500 | 1,806 |
| 2024-02-14 | 1,801 | 1,809 | 1,797 | 1,799 | 1,700 | 1,799 |
| 2024-02-13 | 1,810 | 1,813 | 1,800 | 1,808 | 2,500 | 1,808 |
| 2024-02-09 | 1,771 | 1,818 | 1,761 | 1,814 | 21,500 | 1,814 |
| 2024-02-08 | 1,757 | 1,757 | 1,743 | 1,743 | 3,600 | 1,743 |
| 2024-02-07 | 1,741 | 1,757 | 1,741 | 1,757 | 1,000 | 1,757 |
| 2024-02-06 | 1,752 | 1,752 | 1,745 | 1,745 | 1,000 | 1,745 |
| 2024-02-05 | 1,750 | 1,758 | 1,747 | 1,756 | 600 | 1,756 |
| 2024-02-02 | 1,763 | 1,763 | 1,751 | 1,762 | 2,300 | 1,762 |
| 2024-02-01 | 1,756 | 1,765 | 1,756 | 1,763 | 1,800 | 1,763 |
| 2024-01-31 | 1,758 | 1,758 | 1,748 | 1,756 | 1,100 | 1,756 |
| 2024-01-30 | 1,749 | 1,763 | 1,747 | 1,759 | 1,900 | 1,759 |
| 2024-01-29 | 1,744 | 1,748 | 1,738 | 1,741 | 1,700 | 1,741 |
| 2024-01-26 | 1,765 | 1,765 | 1,735 | 1,744 | 4,200 | 1,744 |
| 2024-01-25 | 1,740 | 1,759 | 1,730 | 1,759 | 7,300 | 1,759 |
| 2024-01-24 | 1,739 | 1,746 | 1,731 | 1,740 | 2,100 | 1,740 |
| 2024-01-23 | 1,749 | 1,749 | 1,739 | 1,747 | 3,600 | 1,747 |
| 2024-01-22 | 1,741 | 1,748 | 1,741 | 1,747 | 2,200 | 1,747 |
| 2024-01-19 | 1,736 | 1,744 | 1,735 | 1,744 | 500 | 1,744 |
| 2024-01-18 | 1,758 | 1,758 | 1,730 | 1,739 | 4,500 | 1,739 |
| 2024-01-17 | 1,750 | 1,750 | 1,743 | 1,743 | 900 | 1,743 |
| 2024-01-16 | 1,753 | 1,753 | 1,742 | 1,750 | 2,200 | 1,750 |
| 2024-01-15 | 1,760 | 1,760 | 1,748 | 1,753 | 900 | 1,753 |
| 2024-01-12 | 1,743 | 1,750 | 1,740 | 1,746 | 2,000 | 1,746 |
| 2024-01-11 | 1,745 | 1,765 | 1,740 | 1,743 | 5,800 | 1,743 |
| 2024-01-10 | 1,758 | 1,758 | 1,745 | 1,745 | 800 | 1,745 |
| 2024-01-09 | 1,753 | 1,757 | 1,747 | 1,749 | 2,400 | 1,749 |
| 2024-01-05 | 1,751 | 1,768 | 1,736 | 1,755 | 5,700 | 1,755 |
| 2024-01-04 | 1,730 | 1,732 | 1,720 | 1,732 | 5,600 | 1,732 |
分割・併合履歴 ： なし
