7061 日本ホスピスホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,295	2,300	2,228	2,264	63,600	2,264
2023-12-28	2,262	2,304	2,223	2,295	66,400	2,295
2023-12-27	2,226	2,327	2,217	2,296	153,200	2,296
2023-12-26	2,194	2,258	2,187	2,232	108,400	2,232
2023-12-25	2,150	2,190	2,119	2,173	99,300	2,173
2023-12-22	2,160	2,231	2,100	2,117	145,200	2,117
2023-12-21	2,110	2,152	2,087	2,132	118,000	2,132
2023-12-20	2,254	2,264	2,123	2,123	187,800	2,123
2023-12-19	2,181	2,253	2,152	2,239	165,900	2,239
2023-12-18	2,207	2,274	2,146	2,195	234,900	2,195
2023-12-15	1,955	2,174	1,934	2,159	289,200	2,159
2023-12-14	1,940	2,015	1,883	1,923	157,500	1,923
2023-12-13	1,940	1,959	1,889	1,905	114,200	1,905
2023-12-12	2,010	2,015	1,900	1,936	171,300	1,936
2023-12-11	1,985	2,014	1,967	1,989	70,600	1,989
2023-12-08	1,955	2,019	1,955	1,970	87,500	1,970
2023-12-07	2,029	2,044	1,955	1,995	153,600	1,995
2023-12-06	2,043	2,074	2,030	2,032	90,000	2,032
2023-12-05	2,140	2,140	2,046	2,046	127,100	2,046
2023-12-04	2,151	2,192	2,145	2,160	74,900	2,160
2023-12-01	2,240	2,240	2,159	2,175	122,600	2,175
2023-11-30	2,342	2,342	2,226	2,246	143,700	2,246
2023-11-29	2,377	2,409	2,339	2,346	67,500	2,346
2023-11-28	2,436	2,436	2,341	2,378	75,600	2,378
2023-11-27	2,410	2,490	2,385	2,443	72,900	2,443
2023-11-24	2,402	2,450	2,380	2,417	67,400	2,417
2023-11-22	2,420	2,427	2,367	2,400	88,900	2,400
2023-11-21	2,458	2,458	2,369	2,424	63,800	2,424
2023-11-20	2,339	2,459	2,339	2,427	84,000	2,427
2023-11-17	2,328	2,364	2,315	2,359	49,800	2,359
2023-11-16	2,342	2,350	2,255	2,330	104,900	2,330
2023-11-15	2,406	2,464	2,330	2,342	129,700	2,342
2023-11-14	2,426	2,515	2,343	2,356	126,700	2,356
2023-11-13	2,499	2,600	2,450	2,464	161,100	2,464
2023-11-10	2,335	2,419	2,272	2,392	127,100	2,392
2023-11-09	2,315	2,465	2,315	2,431	91,700	2,431
2023-11-08	2,390	2,404	2,310	2,351	125,900	2,351
2023-11-07	2,362	2,380	2,313	2,340	65,300	2,340
2023-11-06	2,388	2,422	2,377	2,380	75,400	2,380
2023-11-02	2,241	2,335	2,215	2,295	65,600	2,295
2023-11-01	2,292	2,292	2,187	2,198	51,800	2,198
2023-10-31	2,230	2,251	2,175	2,243	82,300	2,243
2023-10-30	2,190	2,288	2,190	2,250	85,700	2,250
2023-10-27	2,200	2,247	2,183	2,239	75,500	2,239
2023-10-26	2,166	2,245	2,165	2,185	128,300	2,185
2023-10-25	2,205	2,289	2,203	2,250	88,200	2,250
2023-10-24	2,103	2,216	1,993	2,205	181,600	2,205
2023-10-23	2,220	2,261	2,130	2,136	87,800	2,136
2023-10-20	2,202	2,260	2,160	2,231	41,600	2,231
2023-10-19	2,245	2,285	2,216	2,238	49,200	2,238
2023-10-18	2,174	2,269	2,152	2,251	61,300	2,251
2023-10-17	2,184	2,209	2,144	2,185	53,300	2,185
2023-10-16	2,154	2,183	2,101	2,119	60,900	2,119
2023-10-13	2,285	2,303	2,183	2,183	88,700	2,183
2023-10-12	2,270	2,292	2,233	2,292	69,100	2,292
2023-10-11	2,333	2,367	2,269	2,270	60,100	2,270
2023-10-10	2,313	2,337	2,270	2,331	66,200	2,331
2023-10-06	2,301	2,336	2,288	2,296	53,400	2,296
2023-10-05	2,282	2,365	2,264	2,348	54,300	2,348
2023-10-04	2,300	2,334	2,254	2,255	108,100	2,255
2023-10-03	2,403	2,440	2,347	2,350	100,900	2,350
2023-10-02	2,550	2,550	2,423	2,426	83,300	2,426
2023-09-29	2,460	2,564	2,460	2,528	105,300	2,528
2023-09-28	2,391	2,423	2,364	2,395	40,900	2,395
2023-09-27	2,365	2,437	2,355	2,420	41,900	2,420
2023-09-26	2,442	2,446	2,380	2,386	44,600	2,386
2023-09-25	2,457	2,503	2,443	2,450	56,700	2,450
2023-09-22	2,361	2,520	2,360	2,507	73,400	2,507
2023-09-21	2,421	2,448	2,359	2,393	68,600	2,393
2023-09-20	2,504	2,531	2,423	2,425	59,500	2,425
2023-09-19	2,564	2,575	2,479	2,526	74,800	2,526
2023-09-15	2,419	2,529	2,418	2,526	131,100	2,526
2023-09-14	2,349	2,380	2,331	2,369	85,700	2,369
2023-09-13	2,400	2,409	2,359	2,385	78,500	2,385
2023-09-12	2,498	2,498	2,402	2,419	108,300	2,419
2023-09-11	2,500	2,647	2,497	2,518	161,200	2,518
2023-09-08	2,470	2,525	2,470	2,497	41,200	2,497
2023-09-07	2,532	2,532	2,450	2,472	100,700	2,472
2023-09-06	2,580	2,580	2,546	2,553	54,700	2,553
2023-09-05	2,560	2,588	2,555	2,580	49,300	2,580
2023-09-04	2,589	2,608	2,550	2,554	26,300	2,554
2023-09-01	2,625	2,625	2,538	2,568	51,400	2,568
2023-08-31	2,586	2,634	2,567	2,625	76,300	2,625
2023-08-30	2,659	2,672	2,584	2,586	31,800	2,586
2023-08-29	2,572	2,666	2,567	2,645	46,700	2,645
2023-08-28	2,629	2,630	2,568	2,596	39,800	2,596
2023-08-25	2,575	2,654	2,565	2,625	52,100	2,625
2023-08-24	2,624	2,670	2,568	2,583	36,800	2,583
2023-08-23	2,677	2,677	2,565	2,575	68,000	2,575
2023-08-22	2,660	2,740	2,660	2,678	105,600	2,678
2023-08-21	2,522	2,639	2,522	2,610	116,900	2,610
2023-08-18	2,469	2,560	2,441	2,494	89,000	2,494
2023-08-17	2,480	2,520	2,427	2,497	111,000	2,497
2023-08-16	2,485	2,599	2,431	2,524	97,700	2,524
2023-08-15	2,600	2,637	2,521	2,526	108,400	2,526
2023-08-14	2,602	2,681	2,525	2,620	279,300	2,620
2023-08-10	2,780	2,799	2,720	2,752	141,600	2,752
2023-08-09	2,750	2,757	2,681	2,741	83,200	2,741
2023-08-08	2,834	2,859	2,760	2,772	79,400	2,772
2023-08-07	2,763	2,836	2,751	2,827	51,700	2,827
2023-08-04	2,730	2,772	2,710	2,769	44,000	2,769
2023-08-03	2,769	2,802	2,744	2,744	36,700	2,744
2023-08-02	2,825	2,828	2,782	2,796	52,200	2,796
2023-08-01	2,828	2,888	2,815	2,839	45,000	2,839
2023-07-31	2,786	2,828	2,771	2,799	50,300	2,799
2023-07-28	2,731	2,770	2,689	2,741	67,100	2,741
2023-07-27	2,758	2,768	2,712	2,765	36,500	2,765
2023-07-26	2,717	2,781	2,708	2,758	63,200	2,758
2023-07-25	2,762	2,772	2,728	2,732	66,500	2,732
2023-07-24	2,807	2,861	2,773	2,784	64,300	2,784
2023-07-21	2,832	2,848	2,759	2,773	68,500	2,773
2023-07-20	2,831	2,880	2,815	2,860	38,200	2,860
2023-07-19	2,837	2,895	2,814	2,857	87,600	2,857
2023-07-18	2,916	2,917	2,793	2,821	158,000	2,821
2023-07-14	3,000	3,040	2,912	2,923	89,500	2,923
2023-07-13	2,888	2,998	2,881	2,979	83,900	2,979
2023-07-12	2,987	3,005	2,880	2,888	131,600	2,888
2023-07-11	3,035	3,050	2,963	2,987	115,200	2,987
2023-07-10	3,040	3,055	2,998	3,030	57,800	3,030
2023-07-07	2,996	3,070	2,995	3,025	59,500	3,025
2023-07-06	3,050	3,135	2,995	3,005	87,100	3,005
2023-07-05	3,150	3,180	3,030	3,075	126,900	3,075
2023-07-04	3,150	3,175	3,100	3,155	90,600	3,155
2023-07-03	3,180	3,200	3,115	3,125	326,000	3,125
2023-06-30	3,235	3,300	3,195	3,230	103,400	3,230
2023-06-29	3,315	3,395	3,220	3,230	81,500	3,230
2023-06-28	3,380	3,475	3,300	3,315	113,700	3,315
2023-06-27	3,340	3,480	3,225	3,310	275,300	3,310
2023-06-26	3,100	3,290	3,020	3,275	216,200	3,275
2023-06-23	3,090	3,150	3,020	3,065	123,500	3,065
2023-06-22	3,160	3,210	2,998	2,998	138,500	2,998
2023-06-21	3,040	3,225	3,025	3,185	144,300	3,185
2023-06-20	3,070	3,100	2,990	3,030	105,600	3,030
2023-06-19	2,930	3,135	2,906	2,990	485,800	2,990
2023-06-16	3,005	3,265	3,005	3,260	123,100	3,260
2023-06-15	2,981	3,035	2,931	3,005	64,000	3,005
2023-06-14	3,030	3,035	2,955	3,005	64,700	3,005
2023-06-13	3,070	3,100	2,992	3,005	45,400	3,005
2023-06-12	3,065	3,090	3,030	3,040	33,200	3,040
2023-06-09	3,050	3,095	3,025	3,065	41,900	3,065
2023-06-08	3,125	3,150	3,020	3,030	62,800	3,030
2023-06-07	3,170	3,220	3,050	3,120	97,700	3,120
2023-06-06	3,155	3,200	3,150	3,160	39,400	3,160
2023-06-05	3,280	3,280	3,170	3,200	63,800	3,200
2023-06-02	3,140	3,220	3,105	3,220	35,200	3,220
2023-06-01	3,055	3,170	3,050	3,140	52,500	3,140
2023-05-31	3,150	3,205	3,065	3,070	64,300	3,070
2023-05-30	3,035	3,120	2,972	3,105	142,600	3,105
2023-05-29	3,035	3,035	2,907	2,943	132,200	2,943
2023-05-26	3,110	3,110	2,970	2,984	143,200	2,984
2023-05-25	3,230	3,230	3,065	3,110	84,100	3,110
2023-05-24	3,140	3,320	3,140	3,230	74,800	3,230
2023-05-23	3,320	3,325	3,145	3,190	92,300	3,190
2023-05-22	3,280	3,280	3,190	3,215	32,900	3,215
2023-05-19	3,265	3,315	3,250	3,280	76,800	3,280
2023-05-18	3,345	3,345	3,155	3,210	97,300	3,210
2023-05-17	3,290	3,350	3,220	3,315	79,800	3,315
2023-05-16	3,210	3,370	3,180	3,315	111,100	3,315
2023-05-15	3,105	3,280	3,055	3,195	317,300	3,195
2023-05-12	3,480	3,480	3,255	3,300	176,500	3,300
2023-05-11	3,440	3,520	3,410	3,495	63,600	3,495
2023-05-10	3,455	3,495	3,350	3,450	92,900	3,450
2023-05-09	3,380	3,445	3,360	3,390	41,600	3,390
2023-05-08	3,400	3,420	3,330	3,375	45,800	3,375
2023-05-02	3,390	3,395	3,290	3,355	63,000	3,355
2023-05-01	3,525	3,565	3,365	3,390	102,900	3,390
2023-04-28	3,490	3,525	3,410	3,525	53,800	3,525
2023-04-27	3,400	3,505	3,380	3,495	39,300	3,495
2023-04-26	3,355	3,420	3,305	3,370	55,300	3,370
2023-04-25	3,290	3,445	3,290	3,425	77,100	3,425
2023-04-24	3,375	3,415	3,230	3,280	142,400	3,280
2023-04-21	3,625	3,665	3,330	3,350	191,700	3,350
2023-04-20	3,525	3,710	3,520	3,675	71,100	3,675
2023-04-19	3,510	3,580	3,440	3,575	88,500	3,575
2023-04-18	3,595	3,640	3,515	3,530	60,700	3,530
2023-04-17	3,620	3,665	3,530	3,610	84,600	3,610
2023-04-14	3,830	3,830	3,635	3,650	94,000	3,650
2023-04-13	3,610	3,780	3,605	3,780	84,300	3,780
2023-04-12	3,620	3,665	3,565	3,655	71,400	3,655
2023-04-11	3,640	3,730	3,595	3,650	107,900	3,650
2023-04-10	3,445	3,640	3,400	3,595	116,300	3,595
2023-04-07	3,360	3,435	3,350	3,375	64,400	3,375
2023-04-06	3,305	3,375	3,250	3,360	74,600	3,360
2023-04-05	3,495	3,510	3,335	3,375	147,100	3,375
2023-04-04	3,630	3,655	3,530	3,565	79,900	3,565
2023-04-03	3,440	3,650	3,410	3,650	164,300	3,650
2023-03-31	3,390	3,410	3,285	3,375	60,600	3,375
2023-03-30	3,345	3,480	3,345	3,410	65,600	3,410
2023-03-29	3,255	3,355	3,250	3,315	40,800	3,315
2023-03-28	3,345	3,415	3,240	3,255	100,100	3,255
2023-03-27	3,390	3,425	3,315	3,415	44,000	3,415
2023-03-24	3,250	3,425	3,190	3,390	100,100	3,390
2023-03-23	3,090	3,270	3,070	3,250	62,300	3,250
2023-03-22	3,050	3,155	3,045	3,135	42,600	3,135
2023-03-20	3,165	3,205	2,981	3,015	87,600	3,015
2023-03-17	3,035	3,165	2,991	3,160	72,800	3,160
2023-03-16	3,005	3,115	2,967	2,985	71,100	2,985
2023-03-15	3,120	3,170	3,075	3,085	60,600	3,085
2023-03-14	3,000	3,120	2,962	3,055	94,800	3,055
2023-03-13	3,040	3,075	2,945	2,996	211,200	2,996
2023-03-10	3,195	3,210	3,080	3,110	94,900	3,110
2023-03-09	3,170	3,280	3,125	3,265	95,600	3,265
2023-03-08	3,155	3,175	3,070	3,170	84,300	3,170
2023-03-07	3,210	3,240	3,140	3,155	102,700	3,155
2023-03-06	3,235	3,270	3,095	3,215	128,900	3,215
2023-03-03	3,175	3,245	3,110	3,215	84,900	3,215
2023-03-02	3,070	3,225	3,030	3,210	93,700	3,210
2023-03-01	3,150	3,170	3,040	3,070	84,400	3,070
2023-02-28	3,245	3,245	3,080	3,140	120,100	3,140
2023-02-27	3,250	3,320	3,155	3,180	120,800	3,180
2023-02-24	3,400	3,415	3,215	3,270	151,200	3,270
2023-02-22	3,455	3,550	3,435	3,455	72,200	3,455
2023-02-21	3,415	3,535	3,380	3,525	75,900	3,525
2023-02-20	3,435	3,555	3,355	3,450	132,100	3,450
2023-02-17	3,305	3,485	3,280	3,365	110,600	3,365
2023-02-16	3,295	3,370	3,125	3,350	137,400	3,350
2023-02-15	3,325	3,385	3,230	3,260	112,900	3,260
2023-02-14	3,285	3,395	3,185	3,270	422,000	3,270
2023-02-13	3,145	3,145	3,145	3,145	203,200	3,145
2023-02-10	2,629	2,680	2,585	2,645	63,000	2,645
2023-02-09	2,557	2,630	2,534	2,629	34,200	2,629
2023-02-08	2,508	2,549	2,474	2,546	13,300	2,546
2023-02-07	2,490	2,543	2,490	2,514	28,000	2,514
2023-02-06	2,561	2,561	2,470	2,500	27,900	2,500
2023-02-03	2,484	2,577	2,484	2,515	37,700	2,515
2023-02-02	2,400	2,486	2,370	2,475	39,700	2,475
2023-02-01	2,375	2,443	2,369	2,386	29,500	2,386
2023-01-31	2,461	2,472	2,376	2,383	34,400	2,383
2023-01-30	2,435	2,449	2,377	2,438	29,800	2,438
2023-01-27	2,331	2,418	2,324	2,408	41,700	2,408
2023-01-26	2,381	2,381	2,306	2,332	29,000	2,332
2023-01-25	2,384	2,427	2,349	2,381	16,400	2,381
2023-01-24	2,419	2,432	2,374	2,384	14,200	2,384
2023-01-23	2,350	2,443	2,350	2,415	36,300	2,415
2023-01-20	2,330	2,366	2,265	2,349	21,600	2,349
2023-01-19	2,311	2,339	2,213	2,323	52,900	2,323
2023-01-18	2,390	2,438	2,329	2,361	49,300	2,361
2023-01-17	2,376	2,412	2,356	2,393	23,600	2,393
2023-01-16	2,311	2,379	2,252	2,360	33,700	2,360
2023-01-13	2,322	2,346	2,300	2,322	21,600	2,322
2023-01-12	2,354	2,365	2,300	2,351	13,600	2,351
2023-01-11	2,381	2,424	2,370	2,371	10,700	2,371
2023-01-10	2,438	2,467	2,380	2,381	20,700	2,381
2023-01-06	2,351	2,403	2,328	2,398	24,300	2,398
2023-01-05	2,467	2,467	2,363	2,363	24,300	2,363
2023-01-04	2,597	2,597	2,438	2,453	33,800	2,453

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31