7133 HYUGA PRIMARY CARE(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 | 1,720 | 1,743 | 1,707 | 1,710 | 3,700 | 1,710 |
| 2024-04-25 | 1,683 | 1,718 | 1,667 | 1,689 | 5,800 | 1,689 |
| 2024-04-24 | 1,620 | 1,691 | 1,620 | 1,686 | 7,900 | 1,686 |
| 2024-04-23 | 1,626 | 1,650 | 1,586 | 1,611 | 10,100 | 1,611 |
| 2024-04-22 | 1,575 | 1,664 | 1,561 | 1,626 | 9,000 | 1,626 |
| 2024-04-19 | 1,621 | 1,627 | 1,548 | 1,595 | 9,600 | 1,595 |
| 2024-04-18 | 1,605 | 1,651 | 1,580 | 1,619 | 10,700 | 1,619 |
| 2024-04-17 | 1,730 | 1,730 | 1,578 | 1,614 | 22,100 | 1,614 |
| 2024-04-16 | 1,795 | 1,795 | 1,641 | 1,698 | 42,400 | 1,698 |
| 2024-04-15 | 1,809 | 1,809 | 1,767 | 1,780 | 5,800 | 1,780 |
| 2024-04-12 | 1,810 | 1,867 | 1,780 | 1,826 | 5,400 | 1,826 |
| 2024-04-11 | 1,782 | 1,811 | 1,767 | 1,810 | 9,700 | 1,810 |
| 2024-04-10 | 1,804 | 1,820 | 1,796 | 1,796 | 2,500 | 1,796 |
| 2024-04-09 | 1,785 | 1,813 | 1,771 | 1,804 | 10,300 | 1,804 |
| 2024-04-08 | 1,858 | 1,858 | 1,782 | 1,796 | 10,700 | 1,796 |
| 2024-04-05 | 1,810 | 1,883 | 1,763 | 1,883 | 12,500 | 1,883 |
| 2024-04-04 | 1,854 | 1,854 | 1,800 | 1,830 | 18,400 | 1,830 |
| 2024-04-03 | 1,892 | 1,893 | 1,768 | 1,829 | 16,500 | 1,829 |
| 2024-04-02 | 1,908 | 1,912 | 1,846 | 1,852 | 13,100 | 1,852 |
| 2024-04-01 | 2,006 | 2,006 | 1,883 | 1,903 | 20,300 | 1,903 |
| 2024-03-29 | 1,967 | 1,995 | 1,949 | 1,995 | 14,400 | 1,995 |
| 2024-03-28 | 1,990 | 2,030 | 1,961 | 1,967 | 8,900 | 1,967 |
| 2024-03-27 | 2,036 | 2,036 | 1,956 | 1,977 | 11,000 | 1,977 |
| 2024-03-26 | 2,035 | 2,063 | 1,961 | 2,026 | 18,500 | 2,026 |
| 2024-03-25 | 2,116 | 2,145 | 2,040 | 2,050 | 7,700 | 2,050 |
| 2024-03-22 | 2,089 | 2,145 | 2,048 | 2,115 | 16,300 | 2,115 |
| 2024-03-21 | 2,131 | 2,168 | 2,063 | 2,102 | 14,700 | 2,102 |
| 2024-03-19 | 2,200 | 2,200 | 2,103 | 2,129 | 7,600 | 2,129 |
| 2024-03-18 | 2,228 | 2,233 | 2,188 | 2,200 | 6,700 | 2,200 |
| 2024-03-15 | 2,194 | 2,265 | 2,173 | 2,228 | 22,900 | 2,228 |
| 2024-03-14 | 2,177 | 2,180 | 2,118 | 2,180 | 12,000 | 2,180 |
| 2024-03-13 | 2,180 | 2,183 | 2,135 | 2,137 | 7,200 | 2,137 |
| 2024-03-12 | 2,138 | 2,175 | 2,051 | 2,175 | 22,400 | 2,175 |
| 2024-03-11 | 2,028 | 2,139 | 2,013 | 2,137 | 21,300 | 2,137 |
| 2024-03-08 | 2,000 | 2,025 | 1,991 | 2,001 | 19,600 | 2,001 |
| 2024-03-07 | 1,975 | 1,988 | 1,950 | 1,988 | 12,300 | 1,988 |
| 2024-03-06 | 1,980 | 2,000 | 1,952 | 1,975 | 7,700 | 1,975 |
| 2024-03-05 | 1,947 | 2,010 | 1,945 | 1,996 | 12,900 | 1,996 |
| 2024-03-04 | 1,985 | 1,985 | 1,920 | 1,957 | 7,400 | 1,957 |
| 2024-03-01 | 1,999 | 1,999 | 1,902 | 1,985 | 20,500 | 1,985 |
| 2024-02-29 | 1,913 | 1,996 | 1,810 | 1,943 | 28,700 | 1,943 |
| 2024-02-28 | 1,801 | 1,933 | 1,801 | 1,884 | 37,000 | 1,884 |
| 2024-02-27 | 1,820 | 1,874 | 1,782 | 1,809 | 16,400 | 1,809 |
| 2024-02-26 | 1,760 | 1,824 | 1,745 | 1,806 | 23,200 | 1,806 |
| 2024-02-22 | 1,767 | 1,767 | 1,720 | 1,754 | 8,400 | 1,754 |
| 2024-02-21 | 1,769 | 1,769 | 1,667 | 1,730 | 7,700 | 1,730 |
| 2024-02-20 | 1,719 | 1,719 | 1,671 | 1,692 | 7,800 | 1,692 |
| 2024-02-19 | 1,671 | 1,688 | 1,655 | 1,668 | 3,200 | 1,668 |
| 2024-02-16 | 1,719 | 1,719 | 1,663 | 1,671 | 8,400 | 1,671 |
| 2024-02-15 | 1,785 | 1,785 | 1,700 | 1,719 | 5,200 | 1,719 |
| 2024-02-14 | 1,843 | 1,843 | 1,710 | 1,745 | 23,300 | 1,745 |
| 2024-02-13 | 1,704 | 1,761 | 1,683 | 1,683 | 9,900 | 1,683 |
| 2024-02-09 | 1,725 | 1,746 | 1,720 | 1,744 | 1,400 | 1,744 |
| 2024-02-08 | 1,746 | 1,746 | 1,729 | 1,745 | 1,800 | 1,745 |
| 2024-02-07 | 1,766 | 1,766 | 1,729 | 1,746 | 1,300 | 1,746 |
| 2024-02-06 | 1,713 | 1,758 | 1,713 | 1,755 | 2,400 | 1,755 |
| 2024-02-05 | 1,754 | 1,791 | 1,733 | 1,753 | 1,200 | 1,753 |
| 2024-02-02 | 1,737 | 1,738 | 1,727 | 1,738 | 1,000 | 1,738 |
| 2024-02-01 | 1,704 | 1,737 | 1,704 | 1,731 | 400 | 1,731 |
| 2024-01-31 | 1,728 | 1,730 | 1,701 | 1,704 | 2,000 | 1,704 |
| 2024-01-30 | 1,747 | 1,747 | 1,700 | 1,734 | 4,600 | 1,734 |
| 2024-01-29 | 1,733 | 1,733 | 1,722 | 1,722 | 600 | 1,722 |
| 2024-01-26 | 1,733 | 1,734 | 1,733 | 1,733 | 700 | 1,733 |
| 2024-01-25 | 1,733 | 1,733 | 1,692 | 1,704 | 1,400 | 1,704 |
| 2024-01-24 | 1,694 | 1,735 | 1,693 | 1,735 | 500 | 1,735 |
| 2024-01-23 | 1,695 | 1,696 | 1,695 | 1,696 | 1,000 | 1,696 |
| 2024-01-22 | 1,698 | 1,735 | 1,690 | 1,735 | 6,200 | 1,735 |
| 2024-01-19 | 1,698 | 1,731 | 1,682 | 1,698 | 3,700 | 1,698 |
| 2024-01-18 | 1,728 | 1,745 | 1,675 | 1,703 | 9,800 | 1,703 |
| 2024-01-17 | 1,801 | 1,801 | 1,752 | 1,754 | 2,400 | 1,754 |
| 2024-01-16 | 1,857 | 1,857 | 1,770 | 1,808 | 7,100 | 1,808 |
| 2024-01-15 | 1,875 | 1,875 | 1,807 | 1,831 | 2,700 | 1,831 |
| 2024-01-12 | 1,800 | 1,837 | 1,776 | 1,837 | 8,900 | 1,837 |
| 2024-01-11 | 1,855 | 1,855 | 1,776 | 1,823 | 2,500 | 1,823 |
| 2024-01-10 | 1,888 | 1,900 | 1,861 | 1,861 | 3,500 | 1,861 |
| 2024-01-09 | 1,904 | 1,905 | 1,818 | 1,905 | 4,600 | 1,905 |
| 2024-01-05 | 1,944 | 1,944 | 1,800 | 1,876 | 7,000 | 1,876 |
| 2024-01-04 | 1,884 | 1,905 | 1,880 | 1,904 | 2,800 | 1,904 |
分割・併合履歴 ： [2023-03-30]1株→2株
