7061 日本ホスピスホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,437 | 1,452 | 1,321 | 1,376 | 245,100 | 1,376 |
| 2025-04-03 | 1,400 | 1,467 | 1,377 | 1,467 | 144,000 | 1,467 |
| 2025-04-02 | 1,515 | 1,524 | 1,446 | 1,460 | 114,800 | 1,460 |
| 2025-04-01 | 1,561 | 1,570 | 1,511 | 1,511 | 114,800 | 1,511 |
| 2025-03-31 | 1,616 | 1,626 | 1,528 | 1,550 | 175,900 | 1,550 |
| 2025-03-28 | 1,584 | 1,644 | 1,561 | 1,576 | 101,900 | 1,576 |
| 2025-03-27 | 1,584 | 1,595 | 1,560 | 1,585 | 105,700 | 1,585 |
| 2025-03-26 | 1,549 | 1,605 | 1,541 | 1,599 | 95,500 | 1,599 |
| 2025-03-25 | 1,571 | 1,580 | 1,529 | 1,550 | 199,700 | 1,550 |
| 2025-03-24 | 1,614 | 1,635 | 1,530 | 1,565 | 472,500 | 1,565 |
| 2025-03-21 | 1,719 | 1,721 | 1,677 | 1,694 | 84,100 | 1,694 |
| 2025-03-19 | 1,697 | 1,733 | 1,697 | 1,706 | 89,900 | 1,706 |
| 2025-03-18 | 1,673 | 1,681 | 1,635 | 1,680 | 53,500 | 1,680 |
| 2025-03-17 | 1,661 | 1,676 | 1,659 | 1,667 | 41,000 | 1,667 |
| 2025-03-14 | 1,570 | 1,661 | 1,570 | 1,649 | 140,900 | 1,649 |
| 2025-03-13 | 1,566 | 1,594 | 1,563 | 1,580 | 25,200 | 1,580 |
| 2025-03-12 | 1,578 | 1,598 | 1,561 | 1,566 | 37,500 | 1,566 |
| 2025-03-11 | 1,555 | 1,589 | 1,541 | 1,578 | 48,200 | 1,578 |
| 2025-03-10 | 1,566 | 1,593 | 1,543 | 1,585 | 40,800 | 1,585 |
| 2025-03-07 | 1,548 | 1,573 | 1,532 | 1,560 | 71,300 | 1,560 |
| 2025-03-06 | 1,630 | 1,632 | 1,550 | 1,550 | 89,900 | 1,550 |
| 2025-03-05 | 1,604 | 1,634 | 1,565 | 1,625 | 127,600 | 1,625 |
| 2025-03-04 | 1,545 | 1,615 | 1,511 | 1,612 | 120,200 | 1,612 |
| 2025-03-03 | 1,530 | 1,567 | 1,503 | 1,560 | 129,800 | 1,560 |
| 2025-02-28 | 1,539 | 1,560 | 1,445 | 1,491 | 237,700 | 1,491 |
| 2025-02-27 | 1,567 | 1,648 | 1,511 | 1,539 | 196,400 | 1,539 |
| 2025-02-26 | 1,601 | 1,626 | 1,510 | 1,545 | 146,800 | 1,545 |
| 2025-02-25 | 1,592 | 1,620 | 1,587 | 1,613 | 55,200 | 1,613 |
| 2025-02-21 | 1,618 | 1,640 | 1,592 | 1,614 | 60,200 | 1,614 |
| 2025-02-20 | 1,621 | 1,638 | 1,581 | 1,618 | 69,600 | 1,618 |
| 2025-02-19 | 1,638 | 1,680 | 1,602 | 1,620 | 78,600 | 1,620 |
| 2025-02-18 | 1,581 | 1,645 | 1,581 | 1,623 | 72,400 | 1,623 |
| 2025-02-17 | 1,615 | 1,644 | 1,568 | 1,581 | 198,300 | 1,581 |
| 2025-02-14 | 1,700 | 1,720 | 1,592 | 1,655 | 418,100 | 1,655 |
| 2025-02-13 | 1,446 | 1,505 | 1,430 | 1,500 | 96,100 | 1,500 |
| 2025-02-12 | 1,394 | 1,444 | 1,377 | 1,444 | 58,300 | 1,444 |
| 2025-02-10 | 1,401 | 1,420 | 1,383 | 1,393 | 45,100 | 1,393 |
| 2025-02-07 | 1,389 | 1,398 | 1,364 | 1,398 | 21,200 | 1,398 |
| 2025-02-06 | 1,350 | 1,397 | 1,350 | 1,397 | 26,500 | 1,397 |
| 2025-02-05 | 1,337 | 1,360 | 1,335 | 1,360 | 23,800 | 1,360 |
| 2025-02-04 | 1,351 | 1,362 | 1,327 | 1,335 | 16,600 | 1,335 |
| 2025-02-03 | 1,366 | 1,366 | 1,346 | 1,350 | 32,300 | 1,350 |
| 2025-01-31 | 1,369 | 1,387 | 1,358 | 1,387 | 33,300 | 1,387 |
| 2025-01-30 | 1,395 | 1,395 | 1,370 | 1,382 | 19,200 | 1,382 |
| 2025-01-29 | 1,408 | 1,420 | 1,376 | 1,398 | 28,100 | 1,398 |
| 2025-01-28 | 1,372 | 1,419 | 1,359 | 1,397 | 116,500 | 1,397 |
| 2025-01-27 | 1,346 | 1,390 | 1,346 | 1,372 | 55,700 | 1,372 |
| 2025-01-24 | 1,287 | 1,339 | 1,287 | 1,324 | 56,100 | 1,324 |
| 2025-01-23 | 1,309 | 1,316 | 1,280 | 1,295 | 38,000 | 1,295 |
| 2025-01-22 | 1,299 | 1,324 | 1,286 | 1,316 | 34,700 | 1,316 |
| 2025-01-21 | 1,320 | 1,339 | 1,288 | 1,290 | 52,100 | 1,290 |
| 2025-01-20 | 1,292 | 1,348 | 1,292 | 1,324 | 48,000 | 1,324 |
| 2025-01-17 | 1,325 | 1,325 | 1,275 | 1,289 | 60,100 | 1,289 |
| 2025-01-16 | 1,357 | 1,374 | 1,328 | 1,329 | 83,000 | 1,329 |
| 2025-01-15 | 1,412 | 1,419 | 1,350 | 1,353 | 42,100 | 1,353 |
| 2025-01-14 | 1,395 | 1,424 | 1,380 | 1,395 | 51,500 | 1,395 |
| 2025-01-10 | 1,385 | 1,428 | 1,385 | 1,420 | 72,200 | 1,420 |
| 2025-01-09 | 1,383 | 1,403 | 1,352 | 1,362 | 43,100 | 1,362 |
| 2025-01-08 | 1,375 | 1,420 | 1,369 | 1,383 | 53,200 | 1,383 |
| 2025-01-07 | 1,375 | 1,408 | 1,355 | 1,376 | 69,200 | 1,376 |
| 2025-01-06 | 1,390 | 1,397 | 1,345 | 1,345 | 68,900 | 1,345 |
分割・併合履歴 ： なし