7061 日本ホスピスホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,444 | 1,453 | 1,427 | 1,433 | 59,100 | 1,433 |
| 2024-04-25 | 1,473 | 1,486 | 1,446 | 1,446 | 81,300 | 1,446 |
| 2024-04-24 | 1,500 | 1,513 | 1,480 | 1,488 | 85,900 | 1,488 |
| 2024-04-23 | 1,506 | 1,525 | 1,483 | 1,492 | 68,700 | 1,492 |
| 2024-04-22 | 1,474 | 1,513 | 1,460 | 1,513 | 87,500 | 1,513 |
| 2024-04-19 | 1,484 | 1,495 | 1,447 | 1,467 | 138,700 | 1,467 |
| 2024-04-18 | 1,485 | 1,542 | 1,478 | 1,504 | 69,500 | 1,504 |
| 2024-04-17 | 1,515 | 1,521 | 1,469 | 1,496 | 160,500 | 1,496 |
| 2024-04-16 | 1,550 | 1,550 | 1,506 | 1,514 | 79,200 | 1,514 |
| 2024-04-15 | 1,540 | 1,594 | 1,538 | 1,570 | 46,200 | 1,570 |
| 2024-04-12 | 1,520 | 1,571 | 1,519 | 1,563 | 82,600 | 1,563 |
| 2024-04-11 | 1,522 | 1,536 | 1,494 | 1,530 | 107,000 | 1,530 |
| 2024-04-10 | 1,545 | 1,575 | 1,535 | 1,546 | 80,800 | 1,546 |
| 2024-04-09 | 1,510 | 1,544 | 1,499 | 1,537 | 67,500 | 1,537 |
| 2024-04-08 | 1,532 | 1,534 | 1,496 | 1,513 | 87,400 | 1,513 |
| 2024-04-05 | 1,530 | 1,544 | 1,516 | 1,535 | 117,100 | 1,535 |
| 2024-04-04 | 1,560 | 1,576 | 1,536 | 1,562 | 177,200 | 1,562 |
| 2024-04-03 | 1,550 | 1,558 | 1,522 | 1,531 | 245,500 | 1,531 |
| 2024-04-02 | 1,610 | 1,625 | 1,598 | 1,598 | 140,900 | 1,598 |
| 2024-04-01 | 1,662 | 1,669 | 1,617 | 1,629 | 131,500 | 1,629 |
| 2024-03-29 | 1,631 | 1,667 | 1,622 | 1,655 | 92,600 | 1,655 |
| 2024-03-28 | 1,638 | 1,674 | 1,614 | 1,631 | 89,500 | 1,631 |
| 2024-03-27 | 1,655 | 1,661 | 1,630 | 1,638 | 147,700 | 1,638 |
| 2024-03-26 | 1,699 | 1,710 | 1,656 | 1,659 | 163,600 | 1,659 |
| 2024-03-25 | 1,700 | 1,748 | 1,698 | 1,707 | 149,200 | 1,707 |
| 2024-03-22 | 1,702 | 1,742 | 1,681 | 1,730 | 172,700 | 1,730 |
| 2024-03-21 | 1,764 | 1,768 | 1,701 | 1,709 | 172,300 | 1,709 |
| 2024-03-19 | 1,699 | 1,765 | 1,663 | 1,745 | 315,700 | 1,745 |
| 2024-03-18 | 1,625 | 1,689 | 1,600 | 1,672 | 157,100 | 1,672 |
| 2024-03-15 | 1,633 | 1,665 | 1,597 | 1,625 | 182,100 | 1,625 |
| 2024-03-14 | 1,610 | 1,636 | 1,592 | 1,623 | 235,000 | 1,623 |
| 2024-03-13 | 1,685 | 1,686 | 1,621 | 1,633 | 159,300 | 1,633 |
| 2024-03-12 | 1,635 | 1,680 | 1,611 | 1,679 | 249,100 | 1,679 |
| 2024-03-11 | 1,690 | 1,692 | 1,623 | 1,651 | 442,600 | 1,651 |
| 2024-03-08 | 1,757 | 1,790 | 1,734 | 1,735 | 246,300 | 1,735 |
| 2024-03-07 | 1,844 | 1,844 | 1,765 | 1,767 | 419,900 | 1,767 |
| 2024-03-06 | 1,795 | 1,868 | 1,782 | 1,844 | 190,400 | 1,844 |
| 2024-03-05 | 1,801 | 1,845 | 1,781 | 1,820 | 319,700 | 1,820 |
| 2024-03-04 | 1,888 | 1,889 | 1,812 | 1,819 | 445,400 | 1,819 |
| 2024-03-01 | 2,057 | 2,057 | 1,852 | 1,920 | 1,115,400 | 1,920 |
| 2024-02-29 | 1,970 | 2,102 | 1,955 | 2,071 | 490,500 | 2,071 |
| 2024-02-28 | 1,892 | 2,024 | 1,865 | 2,004 | 533,900 | 2,004 |
| 2024-02-27 | 1,855 | 1,893 | 1,815 | 1,892 | 491,800 | 1,892 |
| 2024-02-26 | 1,840 | 1,854 | 1,788 | 1,826 | 380,400 | 1,826 |
| 2024-02-22 | 1,765 | 1,870 | 1,733 | 1,867 | 533,900 | 1,867 |
| 2024-02-21 | 1,891 | 1,896 | 1,746 | 1,752 | 769,600 | 1,752 |
| 2024-02-20 | 1,978 | 2,030 | 1,904 | 1,906 | 227,800 | 1,906 |
| 2024-02-19 | 2,000 | 2,026 | 1,935 | 1,970 | 241,200 | 1,970 |
| 2024-02-16 | 1,900 | 1,999 | 1,832 | 1,976 | 659,600 | 1,976 |
| 2024-02-15 | 1,930 | 1,940 | 1,833 | 1,899 | 873,500 | 1,899 |
| 2024-02-14 | 1,983 | 1,983 | 1,983 | 1,983 | 51,600 | 1,983 |
| 2024-02-13 | 2,416 | 2,549 | 2,393 | 2,483 | 179,300 | 2,483 |
| 2024-02-09 | 2,411 | 2,461 | 2,402 | 2,403 | 74,200 | 2,403 |
| 2024-02-08 | 2,500 | 2,500 | 2,408 | 2,411 | 102,300 | 2,411 |
| 2024-02-07 | 2,509 | 2,530 | 2,426 | 2,490 | 82,400 | 2,490 |
| 2024-02-06 | 2,532 | 2,547 | 2,472 | 2,546 | 61,600 | 2,546 |
| 2024-02-05 | 2,518 | 2,570 | 2,480 | 2,490 | 87,600 | 2,490 |
| 2024-02-02 | 2,450 | 2,512 | 2,450 | 2,503 | 68,300 | 2,503 |
| 2024-02-01 | 2,410 | 2,467 | 2,381 | 2,440 | 63,500 | 2,440 |
| 2024-01-31 | 2,414 | 2,435 | 2,368 | 2,430 | 55,000 | 2,430 |
| 2024-01-30 | 2,426 | 2,464 | 2,374 | 2,442 | 62,300 | 2,442 |
| 2024-01-29 | 2,443 | 2,443 | 2,376 | 2,418 | 57,400 | 2,418 |
| 2024-01-26 | 2,417 | 2,530 | 2,388 | 2,395 | 83,700 | 2,395 |
| 2024-01-25 | 2,500 | 2,505 | 2,395 | 2,442 | 61,400 | 2,442 |
| 2024-01-24 | 2,471 | 2,523 | 2,441 | 2,477 | 91,400 | 2,477 |
| 2024-01-23 | 2,536 | 2,570 | 2,426 | 2,456 | 176,400 | 2,456 |
| 2024-01-22 | 2,360 | 2,527 | 2,358 | 2,527 | 182,100 | 2,527 |
| 2024-01-19 | 2,416 | 2,480 | 2,326 | 2,358 | 291,000 | 2,358 |
| 2024-01-18 | 2,359 | 2,381 | 2,331 | 2,366 | 94,600 | 2,366 |
| 2024-01-17 | 2,360 | 2,388 | 2,305 | 2,359 | 131,500 | 2,359 |
| 2024-01-16 | 2,330 | 2,412 | 2,315 | 2,369 | 138,700 | 2,369 |
| 2024-01-15 | 2,199 | 2,299 | 2,188 | 2,282 | 59,800 | 2,282 |
| 2024-01-12 | 2,230 | 2,244 | 2,166 | 2,200 | 92,500 | 2,200 |
| 2024-01-11 | 2,287 | 2,300 | 2,233 | 2,260 | 64,700 | 2,260 |
| 2024-01-10 | 2,247 | 2,284 | 2,205 | 2,266 | 47,900 | 2,266 |
| 2024-01-09 | 2,259 | 2,275 | 2,201 | 2,241 | 64,700 | 2,241 |
| 2024-01-05 | 2,300 | 2,322 | 2,230 | 2,235 | 96,800 | 2,235 |
| 2024-01-04 | 2,238 | 2,342 | 2,193 | 2,340 | 104,100 | 2,340 |
分割・併合履歴 ： なし
