7061 日本ホスピスホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,545	2,651	2,516	2,584	39,800	2,584
2022-12-29	2,418	2,557	2,411	2,533	39,200	2,533
2022-12-28	2,452	2,464	2,400	2,450	44,300	2,450
2022-12-27	2,361	2,496	2,336	2,495	40,400	2,495
2022-12-26	2,317	2,377	2,304	2,311	18,200	2,311
2022-12-23	2,403	2,443	2,352	2,367	21,800	2,367
2022-12-22	2,360	2,499	2,334	2,426	30,000	2,426
2022-12-21	2,275	2,399	2,260	2,366	29,200	2,366
2022-12-20	2,481	2,481	2,310	2,321	87,400	2,321
2022-12-19	2,499	2,524	2,481	2,481	15,200	2,481
2022-12-16	2,473	2,545	2,463	2,491	25,400	2,491
2022-12-15	2,570	2,570	2,455	2,489	30,200	2,489
2022-12-14	2,614	2,614	2,549	2,570	19,200	2,570
2022-12-13	2,544	2,650	2,544	2,564	30,500	2,564
2022-12-12	2,575	2,575	2,523	2,544	23,600	2,544
2022-12-09	2,539	2,605	2,491	2,579	28,900	2,579
2022-12-08	2,543	2,550	2,460	2,489	32,800	2,489
2022-12-07	2,592	2,610	2,444	2,579	67,000	2,579
2022-12-06	2,568	2,611	2,565	2,592	24,200	2,592
2022-12-05	2,643	2,681	2,561	2,586	42,600	2,586
2022-12-02	2,604	2,695	2,582	2,645	36,400	2,645
2022-12-01	2,706	2,730	2,606	2,608	25,000	2,608
2022-11-30	2,709	2,745	2,651	2,651	35,700	2,651
2022-11-29	2,659	2,663	2,588	2,659	40,200	2,659
2022-11-28	2,624	2,750	2,624	2,670	48,000	2,670
2022-11-25	2,646	2,650	2,575	2,625	26,400	2,625
2022-11-24	2,531	2,645	2,521	2,645	37,100	2,645
2022-11-22	2,534	2,673	2,515	2,515	47,700	2,515
2022-11-21	2,480	2,565	2,448	2,547	35,900	2,547
2022-11-18	2,483	2,511	2,424	2,462	41,800	2,462
2022-11-17	2,590	2,600	2,458	2,498	49,800	2,498
2022-11-16	2,520	2,648	2,520	2,566	97,800	2,566
2022-11-15	2,253	2,491	2,230	2,470	115,400	2,470
2022-11-14	2,352	2,413	2,323	2,353	108,400	2,353
2022-11-11	2,298	2,352	2,261	2,302	60,500	2,302
2022-11-10	2,206	2,231	2,196	2,214	21,900	2,214
2022-11-09	2,208	2,233	2,171	2,232	18,900	2,232
2022-11-08	2,236	2,236	2,186	2,220	25,500	2,220
2022-11-07	2,179	2,237	2,151	2,227	30,400	2,227
2022-11-04	2,089	2,146	2,082	2,123	13,000	2,123
2022-11-02	2,122	2,132	2,106	2,131	9,400	2,131
2022-11-01	2,125	2,158	2,090	2,127	20,300	2,127
2022-10-31	2,110	2,132	2,072	2,079	23,900	2,079
2022-10-28	2,003	2,094	2,003	2,060	24,300	2,060
2022-10-27	2,038	2,058	2,025	2,041	7,400	2,041
2022-10-26	2,004	2,065	1,953	2,026	41,700	2,026
2022-10-25	2,000	2,000	1,953	1,977	8,500	1,977
2022-10-24	2,001	2,015	1,960	1,997	17,700	1,997
2022-10-21	1,931	2,016	1,919	1,962	30,300	1,962
2022-10-20	1,985	1,999	1,933	1,933	14,800	1,933
2022-10-19	2,000	2,030	1,983	2,000	15,500	2,000
2022-10-18	1,963	2,032	1,954	2,023	23,800	2,023
2022-10-17	1,957	1,984	1,950	1,963	19,100	1,963
2022-10-14	1,980	2,013	1,968	1,999	26,500	1,999
2022-10-13	2,023	2,023	1,917	1,940	14,800	1,940
2022-10-12	2,040	2,055	1,986	1,987	16,200	1,987
2022-10-11	2,019	2,041	1,992	2,008	48,800	2,008
2022-10-07	2,029	2,090	2,020	2,068	40,600	2,068
2022-10-06	2,056	2,091	2,022	2,029	21,700	2,029
2022-10-05	2,108	2,199	2,049	2,056	62,000	2,056
2022-10-04	1,990	2,091	1,984	2,084	78,800	2,084
2022-10-03	1,910	1,925	1,821	1,903	53,500	1,903
2022-09-30	1,940	1,963	1,902	1,910	29,400	1,910
2022-09-29	1,970	2,070	1,970	1,980	47,000	1,980
2022-09-28	1,908	1,933	1,861	1,890	38,600	1,890
2022-09-27	1,841	1,943	1,841	1,925	37,500	1,925
2022-09-26	1,852	1,870	1,811	1,830	34,900	1,830
2022-09-22	1,870	1,923	1,860	1,918	29,400	1,918
2022-09-21	1,992	1,992	1,863	1,893	54,100	1,893
2022-09-20	1,999	1,999	1,925	1,974	36,000	1,974
2022-09-16	2,053	2,053	1,957	1,972	48,900	1,972
2022-09-15	2,111	2,127	2,024	2,076	33,300	2,076
2022-09-14	2,029	2,142	2,029	2,111	31,400	2,111
2022-09-13	2,012	2,079	2,002	2,079	37,200	2,079
2022-09-12	2,138	2,156	2,030	2,037	42,000	2,037
2022-09-09	2,149	2,171	2,085	2,088	53,900	2,088
2022-09-08	2,173	2,199	2,130	2,149	17,700	2,149
2022-09-07	2,135	2,175	2,073	2,165	57,300	2,165
2022-09-06	2,173	2,278	2,148	2,154	72,800	2,154
2022-09-05	2,130	2,203	2,115	2,157	54,300	2,157
2022-09-02	2,217	2,227	2,115	2,130	79,100	2,130
2022-09-01	2,215	2,290	2,215	2,219	92,100	2,219
2022-08-31	2,235	2,236	2,116	2,200	78,900	2,200
2022-08-30	2,150	2,225	2,150	2,216	74,500	2,216
2022-08-29	2,081	2,195	2,071	2,101	78,300	2,101
2022-08-26	2,078	2,174	2,078	2,158	117,400	2,158
2022-08-25	2,028	2,090	2,025	2,030	66,700	2,030
2022-08-24	1,893	2,015	1,893	1,999	75,300	1,999
2022-08-23	1,843	1,920	1,811	1,902	26,400	1,902
2022-08-22	1,860	1,935	1,850	1,872	30,800	1,872
2022-08-19	1,885	1,950	1,843	1,870	55,300	1,870
2022-08-18	1,893	1,965	1,893	1,912	58,400	1,912
2022-08-17	1,875	1,935	1,845	1,893	79,100	1,893
2022-08-16	1,781	1,887	1,712	1,839	83,300	1,839
2022-08-15	1,776	1,818	1,735	1,784	143,100	1,784
2022-08-12	1,520	1,580	1,520	1,536	38,900	1,536
2022-08-10	1,540	1,541	1,500	1,518	16,600	1,518
2022-08-09	1,526	1,574	1,514	1,552	13,000	1,552
2022-08-08	1,549	1,549	1,514	1,539	47,900	1,539
2022-08-05	1,598	1,612	1,577	1,578	7,100	1,578
2022-08-04	1,613	1,613	1,576	1,600	14,400	1,600
2022-08-03	1,634	1,634	1,566	1,576	27,400	1,576
2022-08-02	1,598	1,649	1,580	1,625	31,700	1,625
2022-08-01	1,580	1,611	1,550	1,590	17,300	1,590
2022-07-29	1,561	1,588	1,548	1,572	22,600	1,572
2022-07-28	1,480	1,578	1,478	1,544	57,300	1,544
2022-07-27	1,412	1,453	1,405	1,453	17,200	1,453
2022-07-26	1,407	1,430	1,391	1,410	8,600	1,410
2022-07-25	1,415	1,419	1,400	1,404	11,000	1,404
2022-07-22	1,410	1,424	1,404	1,413	4,300	1,413
2022-07-21	1,418	1,448	1,409	1,410	15,800	1,410
2022-07-20	1,396	1,424	1,383	1,419	28,400	1,419
2022-07-19	1,360	1,396	1,353	1,377	25,100	1,377
2022-07-15	1,369	1,380	1,360	1,360	6,800	1,360
2022-07-14	1,350	1,369	1,345	1,369	2,500	1,369
2022-07-13	1,340	1,365	1,340	1,357	12,800	1,357
2022-07-12	1,391	1,391	1,367	1,367	13,200	1,367
2022-07-11	1,429	1,439	1,391	1,393	16,000	1,393
2022-07-08	1,378	1,413	1,368	1,413	11,200	1,413
2022-07-07	1,411	1,414	1,362	1,378	12,200	1,378
2022-07-06	1,389	1,427	1,385	1,397	16,800	1,397
2022-07-05	1,355	1,389	1,354	1,389	6,700	1,389
2022-07-04	1,369	1,380	1,337	1,355	14,200	1,355
2022-07-01	1,371	1,399	1,336	1,352	14,700	1,352
2022-06-30	1,423	1,423	1,371	1,371	12,800	1,371
2022-06-29	1,435	1,435	1,390	1,393	29,100	1,393
2022-06-28	1,442	1,456	1,413	1,433	12,400	1,433
2022-06-27	1,410	1,460	1,387	1,460	28,800	1,460
2022-06-24	1,342	1,399	1,342	1,372	21,900	1,372
2022-06-23	1,318	1,389	1,313	1,342	25,400	1,342
2022-06-22	1,409	1,409	1,340	1,348	27,600	1,348
2022-06-21	1,351	1,420	1,331	1,410	25,500	1,410
2022-06-20	1,375	1,375	1,312	1,349	32,500	1,349
2022-06-17	1,330	1,375	1,280	1,375	37,800	1,375
2022-06-16	1,384	1,411	1,360	1,360	14,000	1,360
2022-06-15	1,397	1,409	1,363	1,384	23,400	1,384
2022-06-14	1,376	1,405	1,345	1,394	38,200	1,394
2022-06-13	1,389	1,435	1,368	1,385	32,200	1,385
2022-06-10	1,460	1,460	1,407	1,420	35,300	1,420
2022-06-09	1,420	1,463	1,403	1,430	24,400	1,430
2022-06-08	1,440	1,442	1,419	1,421	32,600	1,421
2022-06-07	1,488	1,488	1,432	1,454	28,000	1,454
2022-06-06	1,461	1,488	1,435	1,488	29,400	1,488
2022-06-03	1,491	1,497	1,465	1,469	16,200	1,469
2022-06-02	1,495	1,500	1,455	1,484	20,500	1,484
2022-06-01	1,516	1,517	1,480	1,491	10,800	1,491
2022-05-31	1,501	1,514	1,471	1,504	12,400	1,504
2022-05-30	1,479	1,517	1,461	1,512	20,900	1,512
2022-05-27	1,478	1,478	1,451	1,460	16,100	1,460
2022-05-26	1,477	1,511	1,467	1,471	20,200	1,471
2022-05-25	1,457	1,483	1,429	1,456	36,800	1,456
2022-05-24	1,488	1,500	1,449	1,459	56,800	1,459
2022-05-23	1,443	1,525	1,436	1,488	58,300	1,488
2022-05-20	1,372	1,429	1,341	1,413	113,100	1,413
2022-05-19	1,340	1,394	1,330	1,374	122,400	1,374
2022-05-18	1,407	1,480	1,390	1,400	86,300	1,400
2022-05-17	1,483	1,483	1,377	1,377	153,500	1,377
2022-05-16	1,449	1,510	1,386	1,484	124,500	1,484
2022-05-13	1,640	1,669	1,595	1,639	36,900	1,639
2022-05-12	1,632	1,646	1,596	1,600	44,900	1,600
2022-05-11	1,625	1,660	1,617	1,658	31,200	1,658
2022-05-10	1,653	1,653	1,582	1,652	54,300	1,652
2022-05-09	1,715	1,715	1,673	1,677	52,500	1,677
2022-05-06	1,741	1,741	1,710	1,721	11,500	1,721
2022-05-02	1,707	1,749	1,707	1,741	10,000	1,741
2022-04-28	1,734	1,770	1,734	1,736	17,600	1,736
2022-04-27	1,713	1,734	1,697	1,712	20,900	1,712
2022-04-26	1,712	1,740	1,710	1,730	6,000	1,730
2022-04-25	1,730	1,745	1,706	1,720	18,500	1,720
2022-04-22	1,739	1,779	1,726	1,758	20,100	1,758
2022-04-21	1,747	1,779	1,728	1,779	17,300	1,779
2022-04-20	1,733	1,767	1,726	1,738	18,900	1,738
2022-04-19	1,725	1,725	1,705	1,711	11,700	1,711
2022-04-18	1,755	1,755	1,698	1,725	22,700	1,725
2022-04-15	1,735	1,742	1,713	1,732	22,800	1,732
2022-04-14	1,799	1,799	1,731	1,767	17,100	1,767
2022-04-13	1,748	1,780	1,737	1,780	11,600	1,780
2022-04-12	1,749	1,755	1,716	1,722	22,500	1,722
2022-04-11	1,767	1,811	1,748	1,760	36,900	1,760
2022-04-08	1,718	1,742	1,692	1,727	21,500	1,727
2022-04-07	1,760	1,770	1,698	1,723	49,600	1,723
2022-04-06	1,804	1,818	1,770	1,790	16,700	1,790
2022-04-05	1,855	1,871	1,832	1,854	17,000	1,854
2022-04-04	1,820	1,878	1,796	1,854	43,300	1,854
2022-04-01	1,777	1,801	1,726	1,793	33,600	1,793
2022-03-31	1,776	1,808	1,765	1,792	11,100	1,792
2022-03-30	1,775	1,811	1,750	1,806	33,000	1,806
2022-03-29	1,706	1,755	1,663	1,755	47,400	1,755
2022-03-28	1,748	1,756	1,686	1,702	63,000	1,702
2022-03-25	1,801	1,816	1,733	1,756	62,500	1,756
2022-03-24	1,801	1,821	1,766	1,798	30,300	1,798
2022-03-23	1,801	1,848	1,785	1,831	33,300	1,831
2022-03-22	1,890	1,890	1,773	1,777	79,400	1,777
2022-03-18	1,831	1,880	1,821	1,867	27,500	1,867
2022-03-17	1,865	1,890	1,824	1,826	29,100	1,826
2022-03-16	1,830	1,838	1,795	1,817	10,700	1,817
2022-03-15	1,777	1,825	1,766	1,809	10,700	1,809
2022-03-14	1,762	1,811	1,750	1,807	27,700	1,807
2022-03-11	1,798	1,798	1,728	1,766	33,400	1,766
2022-03-10	1,833	1,860	1,786	1,802	18,500	1,802
2022-03-09	1,765	1,810	1,755	1,766	13,300	1,766
2022-03-08	1,747	1,820	1,737	1,754	27,900	1,754
2022-03-07	1,781	1,803	1,724	1,787	30,600	1,787
2022-03-04	1,872	1,885	1,789	1,839	57,000	1,839
2022-03-03	1,947	2,031	1,879	1,905	54,500	1,905
2022-03-02	1,901	1,962	1,864	1,920	37,800	1,920
2022-03-01	1,945	1,945	1,898	1,917	44,000	1,917
2022-02-28	1,939	1,995	1,890	1,959	28,600	1,959
2022-02-25	1,826	1,930	1,718	1,929	54,800	1,929
2022-02-24	1,826	1,826	1,718	1,732	62,700	1,732
2022-02-22	1,869	1,938	1,801	1,851	50,200	1,851
2022-02-21	1,870	1,904	1,824	1,888	30,800	1,888
2022-02-18	1,820	1,896	1,795	1,880	25,200	1,880
2022-02-17	1,918	1,919	1,836	1,856	31,400	1,856
2022-02-16	1,860	1,919	1,842	1,902	40,100	1,902
2022-02-15	1,799	1,858	1,781	1,788	33,100	1,788
2022-02-14	1,784	1,889	1,710	1,755	91,600	1,755
2022-02-10	1,775	1,775	1,708	1,760	23,800	1,760
2022-02-09	1,700	1,735	1,672	1,735	20,700	1,735
2022-02-08	1,724	1,724	1,676	1,678	14,200	1,678
2022-02-07	1,765	1,765	1,690	1,724	22,300	1,724
2022-02-04	1,702	1,757	1,658	1,757	28,400	1,757
2022-02-03	1,802	1,802	1,695	1,702	60,200	1,702
2022-02-02	1,748	1,792	1,703	1,789	20,100	1,789
2022-02-01	1,711	1,798	1,694	1,728	37,200	1,728
2022-01-31	1,687	1,736	1,675	1,688	53,100	1,688
2022-01-28	1,654	1,689	1,608	1,653	39,000	1,653
2022-01-27	1,736	1,756	1,620	1,630	63,800	1,630
2022-01-26	1,700	1,768	1,700	1,724	20,700	1,724
2022-01-25	1,712	1,803	1,667	1,700	36,600	1,700
2022-01-24	1,750	1,778	1,683	1,752	56,700	1,752
2022-01-21	1,780	1,810	1,737	1,810	41,000	1,810
2022-01-20	1,801	1,857	1,763	1,818	46,600	1,818
2022-01-19	1,929	1,929	1,790	1,795	70,000	1,795
2022-01-18	1,899	1,991	1,880	1,937	35,600	1,937
2022-01-17	1,983	2,026	1,884	1,901	49,200	1,901
2022-01-14	2,031	2,047	1,926	2,015	74,300	2,015
2022-01-13	2,200	2,200	2,071	2,099	47,100	2,099
2022-01-12	2,153	2,245	2,153	2,220	10,100	2,220
2022-01-11	2,182	2,210	2,110	2,153	29,300	2,153
2022-01-07	2,147	2,230	2,136	2,214	33,000	2,214
2022-01-06	2,085	2,240	2,085	2,191	37,900	2,191
2022-01-05	2,367	2,372	2,048	2,168	76,600	2,168
2022-01-04	2,310	2,366	2,310	2,366	17,100	2,366

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