7133 HYUGA PRIMARY CARE(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 | 1,354 | 1,355 | 1,313 | 1,315 | 11,700 | 1,315 |
| 2025-04-03 | 1,411 | 1,411 | 1,350 | 1,384 | 10,700 | 1,384 |
| 2025-04-02 | 1,427 | 1,444 | 1,415 | 1,430 | 1,600 | 1,430 |
| 2025-04-01 | 1,422 | 1,455 | 1,422 | 1,436 | 2,300 | 1,436 |
| 2025-03-31 | 1,472 | 1,472 | 1,442 | 1,450 | 4,000 | 1,450 |
| 2025-03-28 | 1,412 | 1,442 | 1,412 | 1,442 | 1,100 | 1,442 |
| 2025-03-27 | 1,410 | 1,434 | 1,406 | 1,412 | 7,500 | 1,412 |
| 2025-03-26 | 1,406 | 1,437 | 1,401 | 1,412 | 5,700 | 1,412 |
| 2025-03-25 | 1,430 | 1,430 | 1,408 | 1,408 | 5,600 | 1,408 |
| 2025-03-24 | 1,418 | 1,418 | 1,392 | 1,400 | 3,900 | 1,400 |
| 2025-03-21 | 1,370 | 1,420 | 1,370 | 1,388 | 2,600 | 1,388 |
| 2025-03-19 | 1,359 | 1,386 | 1,359 | 1,374 | 800 | 1,374 |
| 2025-03-18 | 1,396 | 1,396 | 1,374 | 1,374 | 4,200 | 1,374 |
| 2025-03-17 | 1,416 | 1,416 | 1,403 | 1,403 | 5,500 | 1,403 |
| 2025-03-14 | 1,447 | 1,447 | 1,400 | 1,401 | 8,100 | 1,401 |
| 2025-03-13 | 1,398 | 1,419 | 1,388 | 1,419 | 2,000 | 1,419 |
| 2025-03-12 | 1,370 | 1,418 | 1,370 | 1,418 | 2,100 | 1,418 |
| 2025-03-11 | 1,402 | 1,409 | 1,358 | 1,363 | 5,000 | 1,363 |
| 2025-03-10 | 1,388 | 1,414 | 1,381 | 1,404 | 4,900 | 1,404 |
| 2025-03-07 | 1,432 | 1,462 | 1,376 | 1,395 | 8,200 | 1,395 |
| 2025-03-06 | 1,488 | 1,488 | 1,431 | 1,462 | 10,500 | 1,462 |
| 2025-03-05 | 1,496 | 1,496 | 1,450 | 1,463 | 4,000 | 1,463 |
| 2025-03-04 | 1,495 | 1,497 | 1,445 | 1,496 | 4,100 | 1,496 |
| 2025-03-03 | 1,489 | 1,497 | 1,462 | 1,479 | 2,500 | 1,479 |
| 2025-02-28 | 1,464 | 1,464 | 1,398 | 1,459 | 5,900 | 1,459 |
| 2025-02-27 | 1,420 | 1,449 | 1,420 | 1,434 | 4,700 | 1,434 |
| 2025-02-26 | 1,441 | 1,494 | 1,369 | 1,416 | 37,400 | 1,416 |
| 2025-02-25 | 1,461 | 1,462 | 1,411 | 1,440 | 10,000 | 1,440 |
| 2025-02-21 | 1,390 | 1,402 | 1,379 | 1,401 | 10,900 | 1,401 |
| 2025-02-20 | 1,379 | 1,413 | 1,368 | 1,368 | 5,600 | 1,368 |
| 2025-02-19 | 1,368 | 1,409 | 1,368 | 1,393 | 4,500 | 1,393 |
| 2025-02-18 | 1,331 | 1,362 | 1,324 | 1,362 | 9,300 | 1,362 |
| 2025-02-17 | 1,301 | 1,360 | 1,290 | 1,301 | 4,200 | 1,301 |
| 2025-02-14 | 1,321 | 1,339 | 1,282 | 1,301 | 14,400 | 1,301 |
| 2025-02-13 | 1,266 | 1,303 | 1,238 | 1,261 | 9,900 | 1,261 |
| 2025-02-12 | 1,239 | 1,283 | 1,230 | 1,275 | 2,000 | 1,275 |
| 2025-02-10 | 1,218 | 1,239 | 1,218 | 1,239 | 1,900 | 1,239 |
| 2025-02-07 | 1,229 | 1,230 | 1,228 | 1,230 | 1,200 | 1,230 |
| 2025-02-06 | 1,198 | 1,239 | 1,198 | 1,229 | 1,600 | 1,229 |
| 2025-02-05 | 1,194 | 1,225 | 1,193 | 1,219 | 800 | 1,219 |
| 2025-02-04 | 1,214 | 1,225 | 1,175 | 1,224 | 10,600 | 1,224 |
| 2025-02-03 | 1,229 | 1,230 | 1,196 | 1,213 | 7,900 | 1,213 |
| 2025-01-31 | 1,220 | 1,233 | 1,217 | 1,229 | 2,400 | 1,229 |
| 2025-01-30 | 1,239 | 1,258 | 1,230 | 1,230 | 1,400 | 1,230 |
| 2025-01-29 | 1,232 | 1,239 | 1,210 | 1,239 | 3,800 | 1,239 |
| 2025-01-28 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 1,233 |
| 2025-01-27 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2025-01-24 | 1,222 | 1,241 | 1,222 | 1,233 | 1,200 | 1,233 |
| 2025-01-23 | 1,222 | 1,233 | 1,222 | 1,233 | 1,200 | 1,233 |
| 2025-01-22 | 1,221 | 1,241 | 1,221 | 1,221 | 700 | 1,221 |
| 2025-01-21 | 1,258 | 1,258 | 1,249 | 1,249 | 200 | 1,249 |
| 2025-01-20 | 1,230 | 1,258 | 1,221 | 1,258 | 300 | 1,258 |
| 2025-01-17 | 1,202 | 1,260 | 1,200 | 1,260 | 1,900 | 1,260 |
| 2025-01-16 | 1,214 | 1,214 | 1,210 | 1,214 | 800 | 1,214 |
| 2025-01-15 | 1,276 | 1,276 | 1,209 | 1,214 | 5,500 | 1,214 |
| 2025-01-14 | 1,241 | 1,247 | 1,240 | 1,246 | 2,300 | 1,246 |
| 2025-01-10 | 1,205 | 1,229 | 1,200 | 1,227 | 2,500 | 1,227 |
| 2025-01-09 | 1,221 | 1,222 | 1,206 | 1,206 | 3,700 | 1,206 |
| 2025-01-08 | 1,265 | 1,265 | 1,212 | 1,235 | 2,400 | 1,235 |
| 2025-01-07 | 1,286 | 1,303 | 1,272 | 1,272 | 1,500 | 1,272 |
| 2025-01-06 | 1,216 | 1,322 | 1,216 | 1,286 | 12,000 | 1,286 |
分割・併合履歴 ： [2023-03-30]1株→2株