7133 HYUGA PRIMARY CARE(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	1,898	1,920	1,844	1,891	17,600	1,891
2023-12-28	1,830	1,904	1,819	1,889	8,400	1,889
2023-12-27	1,745	1,800	1,745	1,794	4,900	1,794
2023-12-26	1,799	1,799	1,714	1,779	4,800	1,779
2023-12-25	1,791	1,802	1,754	1,777	4,600	1,777
2023-12-22	1,805	1,805	1,720	1,791	2,600	1,791
2023-12-21	1,803	1,805	1,799	1,805	2,300	1,805
2023-12-20	1,799	1,810	1,750	1,810	5,400	1,810
2023-12-19	1,664	1,779	1,664	1,779	4,000	1,779
2023-12-18	1,779	1,782	1,744	1,744	3,800	1,744
2023-12-15	1,693	1,782	1,664	1,755	7,400	1,755
2023-12-14	1,681	1,681	1,640	1,681	8,200	1,681
2023-12-13	1,654	1,669	1,635	1,669	1,400	1,669
2023-12-12	1,699	1,699	1,625	1,654	3,600	1,654
2023-12-11	-	-	-	1,700	-	1,700
2023-12-08	1,700	1,701	1,646	1,700	8,600	1,700
2023-12-07	1,718	1,738	1,707	1,719	9,700	1,719
2023-12-06	1,723	1,790	1,702	1,730	13,300	1,730
2023-12-05	1,777	1,777	1,718	1,723	4,600	1,723
2023-12-04	1,767	1,798	1,758	1,777	2,800	1,777
2023-12-01	1,833	1,833	1,778	1,780	6,800	1,780
2023-11-30	1,851	1,860	1,792	1,808	23,300	1,808
2023-11-29	1,900	1,900	1,841	1,857	23,400	1,857
2023-11-28	1,931	1,973	1,868	1,932	21,100	1,932
2023-11-27	1,869	1,953	1,841	1,909	39,400	1,909
2023-11-24	1,886	1,886	1,818	1,829	7,500	1,829
2023-11-22	1,891	1,894	1,833	1,893	8,800	1,893
2023-11-21	1,899	1,907	1,863	1,865	6,200	1,865
2023-11-20	1,776	1,912	1,776	1,899	13,100	1,899
2023-11-17	1,813	1,817	1,775	1,799	19,300	1,799
2023-11-16	1,850	1,862	1,789	1,833	20,600	1,833
2023-11-15	1,886	1,897	1,801	1,870	34,600	1,870
2023-11-14	1,950	1,963	1,850	1,886	24,700	1,886
2023-11-13	2,164	2,170	2,070	2,095	9,200	2,095
2023-11-10	2,190	2,218	2,177	2,178	6,700	2,178
2023-11-09	2,250	2,250	2,175	2,189	9,400	2,189
2023-11-08	2,158	2,227	2,158	2,200	13,500	2,200
2023-11-07	2,190	2,190	2,088	2,155	13,800	2,155
2023-11-06	2,198	2,239	2,188	2,194	21,800	2,194
2023-11-02	2,219	2,219	2,144	2,162	10,000	2,162
2023-11-01	2,267	2,280	2,150	2,169	19,700	2,169
2023-10-31	2,154	2,268	2,149	2,268	19,700	2,268
2023-10-30	2,143	2,155	2,124	2,145	14,100	2,145
2023-10-27	2,131	2,145	2,051	2,145	12,000	2,145
2023-10-26	2,050	2,093	2,018	2,081	16,000	2,081
2023-10-25	2,100	2,133	2,062	2,080	18,800	2,080
2023-10-24	2,076	2,100	2,033	2,100	14,400	2,100
2023-10-23	1,985	2,131	1,985	2,078	20,200	2,078
2023-10-20	1,963	2,005	1,961	1,985	11,600	1,985
2023-10-19	1,988	2,002	1,940	1,963	13,700	1,963
2023-10-18	1,950	1,991	1,938	1,989	15,000	1,989
2023-10-17	1,872	1,963	1,872	1,950	31,800	1,950
2023-10-16	1,950	1,970	1,878	1,907	18,900	1,907
2023-10-13	1,970	1,981	1,955	1,966	10,400	1,966
2023-10-12	1,976	2,001	1,966	1,966	13,200	1,966
2023-10-11	1,970	1,985	1,924	1,976	12,300	1,976
2023-10-10	1,972	1,987	1,935	1,970	16,000	1,970
2023-10-06	1,947	1,985	1,930	1,985	13,500	1,985
2023-10-05	1,919	1,971	1,919	1,947	4,000	1,947
2023-10-04	1,920	1,961	1,865	1,917	35,100	1,917
2023-10-03	2,000	2,020	1,931	1,955	19,400	1,955
2023-10-02	2,021	2,079	2,003	2,079	17,700	2,079
2023-09-29	1,924	2,037	1,924	2,021	7,900	2,021
2023-09-28	1,945	1,972	1,924	1,933	6,600	1,933
2023-09-27	1,996	2,000	1,921	1,967	12,900	1,967
2023-09-26	2,055	2,055	1,994	2,005	6,700	2,005
2023-09-25	2,098	2,098	2,024	2,055	13,600	2,055
2023-09-22	1,990	2,066	1,946	2,049	20,800	2,049
2023-09-21	2,010	2,010	1,940	1,977	11,900	1,977
2023-09-20	1,978	2,018	1,938	2,004	25,000	2,004
2023-09-19	1,850	2,005	1,842	1,996	73,100	1,996
2023-09-15	1,833	1,838	1,780	1,786	13,400	1,786
2023-09-14	1,834	1,900	1,825	1,832	17,400	1,832
2023-09-13	1,811	1,834	1,772	1,834	16,200	1,834
2023-09-12	1,789	1,809	1,763	1,792	9,300	1,792
2023-09-11	1,818	1,850	1,773	1,789	21,600	1,789
2023-09-08	1,771	1,824	1,757	1,780	21,200	1,780
2023-09-07	1,794	1,811	1,747	1,808	17,400	1,808
2023-09-06	1,801	1,813	1,726	1,794	22,000	1,794
2023-09-05	1,801	1,843	1,785	1,819	18,900	1,819
2023-09-04	1,773	1,858	1,768	1,841	19,400	1,841
2023-09-01	1,807	1,823	1,769	1,773	12,400	1,773
2023-08-31	1,820	1,838	1,799	1,824	21,500	1,824
2023-08-30	1,716	1,786	1,716	1,766	27,700	1,766
2023-08-29	1,703	1,800	1,703	1,711	42,000	1,711
2023-08-28	1,720	1,810	1,678	1,729	61,600	1,729
2023-08-25	1,611	1,720	1,565	1,692	51,300	1,692
2023-08-24	1,549	1,659	1,549	1,644	46,600	1,644
2023-08-23	1,452	1,538	1,432	1,538	15,900	1,538
2023-08-22	1,414	1,484	1,407	1,455	16,400	1,455
2023-08-21	1,399	1,421	1,353	1,384	16,400	1,384
2023-08-18	1,414	1,438	1,384	1,384	14,500	1,384
2023-08-17	1,460	1,484	1,385	1,418	26,700	1,418
2023-08-16	1,490	1,490	1,330	1,340	62,000	1,340
2023-08-15	1,510	1,510	1,479	1,479	30,000	1,479
2023-08-14	1,755	1,758	1,501	1,515	84,400	1,515
2023-08-10	1,788	1,835	1,773	1,821	13,500	1,821
2023-08-09	1,801	1,820	1,775	1,789	19,600	1,789
2023-08-08	1,819	1,877	1,802	1,831	20,900	1,831
2023-08-07	1,782	1,861	1,766	1,831	26,700	1,831
2023-08-04	1,763	1,771	1,736	1,744	20,100	1,744
2023-08-03	1,818	1,818	1,769	1,769	21,400	1,769
2023-08-02	1,822	1,839	1,808	1,818	15,300	1,818
2023-08-01	1,867	1,897	1,802	1,829	21,200	1,829
2023-07-31	1,873	1,903	1,866	1,885	7,900	1,885
2023-07-28	1,871	1,896	1,845	1,873	10,700	1,873
2023-07-27	1,919	1,919	1,884	1,896	9,800	1,896
2023-07-26	1,969	1,990	1,909	1,943	10,700	1,943
2023-07-25	1,896	1,938	1,882	1,938	8,700	1,938
2023-07-24	1,886	1,889	1,828	1,856	20,700	1,856
2023-07-21	1,931	1,931	1,864	1,898	22,900	1,898
2023-07-20	2,023	2,023	1,950	1,960	21,400	1,960
2023-07-19	2,023	2,048	1,976	2,023	20,800	2,023
2023-07-18	2,151	2,151	2,012	2,044	25,400	2,044
2023-07-14	2,262	2,262	2,113	2,155	33,500	2,155
2023-07-13	2,323	2,323	2,267	2,282	5,700	2,282
2023-07-12	2,303	2,343	2,255	2,343	6,400	2,343
2023-07-11	2,287	2,350	2,255	2,312	5,700	2,312
2023-07-10	2,286	2,287	2,203	2,287	11,200	2,287
2023-07-07	2,250	2,269	2,233	2,240	4,200	2,240
2023-07-06	2,303	2,325	2,265	2,285	6,300	2,285
2023-07-05	2,357	2,380	2,302	2,350	7,000	2,350
2023-07-04	2,346	2,416	2,291	2,381	10,700	2,381
2023-07-03	2,300	2,329	2,289	2,329	3,000	2,329
2023-06-30	2,185	2,332	2,152	2,295	22,100	2,295
2023-06-29	2,300	2,300	2,161	2,183	18,400	2,183
2023-06-28	2,394	2,394	2,285	2,316	16,000	2,316
2023-06-27	2,325	2,375	2,251	2,375	5,100	2,375
2023-06-26	2,351	2,375	2,300	2,375	4,400	2,375
2023-06-23	2,441	2,441	2,329	2,383	7,400	2,383
2023-06-22	2,500	2,500	2,388	2,440	17,300	2,440
2023-06-21	2,461	2,499	2,406	2,483	17,800	2,483
2023-06-20	2,344	2,474	2,325	2,463	23,100	2,463
2023-06-19	2,299	2,389	2,277	2,344	17,000	2,344
2023-06-16	2,262	2,266	2,201	2,266	6,800	2,266
2023-06-15	2,259	2,300	2,250	2,270	8,500	2,270
2023-06-14	2,260	2,261	2,204	2,227	5,600	2,227
2023-06-13	2,282	2,320	2,216	2,256	14,200	2,256
2023-06-12	2,190	2,273	2,152	2,263	27,000	2,263
2023-06-09	2,174	2,221	2,145	2,190	17,400	2,190
2023-06-08	2,190	2,199	2,100	2,175	24,800	2,175
2023-06-07	2,159	2,216	2,126	2,190	20,300	2,190
2023-06-06	2,150	2,206	2,126	2,159	22,900	2,159
2023-06-05	2,246	2,247	2,157	2,186	19,500	2,186
2023-06-02	2,239	2,260	2,162	2,200	28,400	2,200
2023-06-01	2,435	2,449	2,201	2,270	33,200	2,270
2023-05-31	2,299	2,425	2,180	2,425	63,900	2,425
2023-05-30	2,176	2,321	2,176	2,277	38,000	2,277
2023-05-29	2,180	2,200	2,103	2,150	35,800	2,150
2023-05-26	2,058	2,174	2,050	2,130	52,000	2,130
2023-05-25	1,900	2,045	1,890	2,013	59,400	2,013
2023-05-24	1,891	1,904	1,827	1,900	35,700	1,900
2023-05-23	1,888	1,993	1,888	1,915	24,400	1,915
2023-05-22	1,920	1,920	1,862	1,893	13,800	1,893
2023-05-19	2,032	2,032	1,935	1,937	19,800	1,937
2023-05-18	2,047	2,047	1,960	1,998	19,400	1,998
2023-05-17	2,065	2,068	1,992	2,018	18,300	2,018
2023-05-16	2,124	2,139	2,058	2,082	13,400	2,082
2023-05-15	2,196	2,196	2,064	2,145	23,700	2,145
2023-05-12	2,128	2,190	2,100	2,190	16,300	2,190
2023-05-11	2,069	2,178	2,065	2,178	15,500	2,178
2023-05-10	2,146	2,146	2,073	2,078	14,200	2,078
2023-05-09	2,129	2,179	2,090	2,157	9,500	2,157
2023-05-08	2,145	2,164	2,091	2,145	9,000	2,145
2023-05-02	2,168	2,169	2,051	2,121	5,600	2,121
2023-05-01	2,225	2,227	2,172	2,179	6,800	2,179
2023-04-28	2,253	2,253	2,219	2,236	4,900	2,236
2023-04-27	2,197	2,266	2,186	2,204	9,500	2,204
2023-04-26	2,117	2,180	2,105	2,180	4,700	2,180
2023-04-25	2,124	2,200	2,102	2,150	6,600	2,150
2023-04-24	2,147	2,147	2,052	2,113	11,000	2,113
2023-04-21	2,167	2,175	2,107	2,162	10,500	2,162
2023-04-20	2,224	2,273	2,166	2,176	3,500	2,176
2023-04-19	2,261	2,264	2,182	2,224	11,500	2,224
2023-04-18	2,284	2,286	2,251	2,261	9,500	2,261
2023-04-17	2,295	2,313	2,284	2,309	3,700	2,309
2023-04-14	2,382	2,382	2,285	2,307	11,200	2,307
2023-04-13	2,369	2,369	2,306	2,345	5,800	2,345
2023-04-12	2,357	2,397	2,307	2,366	7,900	2,366
2023-04-11	2,396	2,410	2,353	2,400	7,500	2,400
2023-04-10	2,350	2,399	2,350	2,370	2,800	2,370
2023-04-07	2,380	2,396	2,352	2,352	800	2,352
2023-04-06	2,363	2,393	2,352	2,371	4,000	2,371
2023-04-05	2,374	2,398	2,350	2,397	2,600	2,397
2023-04-04	2,399	2,399	2,374	2,399	2,000	2,399
2023-04-03	2,390	2,400	2,355	2,399	7,700	2,399
2023-03-31	2,380	2,450	2,372	2,426	16,400	2,426
2023-03-30	2,273	2,400	2,273	2,380	3,500	2,380
2023-03-29	4,745	4,745	4,705	4,745	1,100	2,372.50
2023-03-28	4,810	4,810	4,610	4,745	3,600	2,372.50
2023-03-27	4,900	4,960	4,855	4,870	2,400	2,435
2023-03-24	4,725	4,905	4,725	4,900	5,400	2,450
2023-03-23	4,705	4,775	4,705	4,725	1,400	2,362.50
2023-03-22	4,725	4,790	4,700	4,710	4,900	2,355
2023-03-20	4,640	4,770	4,640	4,640	3,900	2,320
2023-03-17	4,590	4,680	4,560	4,680	3,800	2,340
2023-03-16	4,455	4,575	4,455	4,575	1,100	2,287.50
2023-03-15	4,530	4,590	4,495	4,590	1,600	2,295
2023-03-14	4,600	4,600	4,515	4,530	1,800	2,265
2023-03-13	4,440	4,615	4,400	4,615	6,500	2,307.50
2023-03-10	4,730	4,730	4,490	4,595	15,200	2,297.50
2023-03-09	4,870	4,880	4,670	4,730	13,200	2,365
2023-03-08	4,795	4,940	4,725	4,940	11,500	2,470
2023-03-07	4,725	4,800	4,715	4,755	5,000	2,377.50
2023-03-06	4,625	4,795	4,620	4,795	7,400	2,397.50
2023-03-03	4,725	4,765	4,585	4,695	10,200	2,347.50
2023-03-02	4,730	4,825	4,730	4,825	3,200	2,412.50
2023-03-01	4,730	4,800	4,650	4,800	3,300	2,400
2023-02-28	4,880	4,880	4,660	4,730	17,900	2,365
2023-02-27	4,815	4,950	4,765	4,950	6,400	2,475
2023-02-24	4,830	5,010	4,830	4,955	2,100	2,477.50
2023-02-22	4,800	4,915	4,775	4,915	1,300	2,457.50
2023-02-21	4,830	4,895	4,790	4,840	6,400	2,420
2023-02-20	4,930	4,940	4,840	4,925	5,400	2,462.50
2023-02-17	5,150	5,150	5,020	5,030	1,200	2,515
2023-02-16	5,050	5,150	5,020	5,070	1,800	2,535
2023-02-15	5,330	5,330	4,965	5,020	5,900	2,510
2023-02-14	5,470	5,490	5,230	5,230	9,800	2,615
2023-02-13	5,200	5,350	5,040	5,280	18,900	2,640
2023-02-10	4,975	5,190	4,880	5,100	8,500	2,550
2023-02-09	4,980	5,070	4,950	4,975	3,000	2,487.50
2023-02-08	5,060	5,120	4,920	5,100	4,800	2,550
2023-02-07	5,160	5,250	5,050	5,080	3,300	2,540
2023-02-06	5,420	5,490	5,110	5,160	7,000	2,580
2023-02-03	5,500	5,510	5,410	5,420	1,600	2,710
2023-02-02	5,450	5,530	5,400	5,500	1,200	2,750
2023-02-01	5,350	5,440	5,250	5,440	3,500	2,720
2023-01-31	5,400	5,400	5,190	5,350	5,100	2,675
2023-01-30	5,520	5,520	5,250	5,390	5,400	2,695
2023-01-27	5,650	5,770	5,520	5,520	4,900	2,760
2023-01-26	5,780	5,790	5,550	5,790	3,600	2,895
2023-01-25	5,740	5,780	5,640	5,780	2,600	2,890
2023-01-24	5,640	5,740	5,580	5,740	1,600	2,870
2023-01-23	5,560	5,730	5,510	5,670	6,300	2,835
2023-01-20	5,410	5,580	5,410	5,500	1,600	2,750
2023-01-19	5,450	5,640	5,400	5,500	2,100	2,750
2023-01-18	5,540	5,540	5,390	5,470	1,900	2,735
2023-01-17	5,700	5,700	5,350	5,480	4,600	2,740
2023-01-16	5,410	5,720	5,410	5,600	4,800	2,800
2023-01-13	5,090	5,590	5,090	5,410	14,600	2,705
2023-01-12	5,010	5,120	4,950	5,090	1,800	2,545
2023-01-11	5,050	5,080	4,955	5,010	9,400	2,505
2023-01-10	4,900	5,080	4,840	4,955	6,400	2,477.50
2023-01-06	4,660	4,940	4,535	4,845	9,000	2,422.50
2023-01-05	4,690	4,760	4,545	4,590	3,800	2,295
2023-01-04	4,630	4,765	4,440	4,765	10,100	2,382.50

分割・併合履歴： [2023-03-30]1株→2株

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