1. HOME >
  2. 株価時系列 >
  3. 9265 >
  4. 2019年

9265 ヤマシタヘルスケアホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5201,5451,5151,5409,6001,540
2019-12-271,5361,5391,5231,5372,7001,537
2019-12-261,5361,5401,5261,53637,7001,536
2019-12-251,5271,5371,5261,5343,3001,534
2019-12-241,5241,5241,5111,5241,4001,524
2019-12-231,5241,5291,5011,5243,6001,524
2019-12-201,5341,5341,5171,5232,5001,523
2019-12-191,5241,5351,5021,5235,0001,523
2019-12-181,5171,5251,5091,5242,1001,524
2019-12-171,5021,5221,5021,5223,2001,522
2019-12-161,5391,5391,5181,5302,9001,530
2019-12-131,5431,5451,5261,5447,0001,544
2019-12-121,5331,5381,5201,5382,2001,538
2019-12-111,5281,5351,5141,5341,1001,534
2019-12-101,5131,5381,5121,5388,6001,538
2019-12-091,5141,5141,4771,5132,9001,513
2019-12-061,4941,5201,4941,5024,2001,502
2019-12-051,5021,5021,4971,5018001,501
2019-12-041,5001,5141,5001,5071,3001,507
2019-12-031,5021,5021,4941,4992,9001,499
2019-12-021,5111,5141,5021,5021,8001,502
2019-11-291,5191,5251,5151,5152,1001,515
2019-11-281,5191,5191,5101,5191,8001,519
2019-11-271,4841,5201,4841,5206,0001,520
2019-11-261,4961,4961,4901,4901,8001,490
2019-11-251,4991,5031,4911,4964,7001,496
2019-11-221,4691,4901,4681,4906,0001,490
2019-11-211,4651,4691,4581,4682,8001,468
2019-11-201,4401,4671,4371,4656,3001,465
2019-11-191,4141,4411,4141,4412,7001,441
2019-11-181,4151,4281,4151,4211,1001,421
2019-11-151,4301,4301,4291,4306001,430
2019-11-141,4191,4351,4101,4306,0001,430
2019-11-131,4331,4331,4071,4273,1001,427
2019-11-121,4401,4491,4401,4431,2001,443
2019-11-111,4361,4521,4351,4522,1001,452
2019-11-081,4141,4501,3921,4488,8001,448
2019-11-071,4241,4241,4101,4141,4001,414
2019-11-061,4321,4321,4221,4281,9001,428
2019-11-051,3891,4271,3891,4225,2001,422
2019-11-011,4121,4311,4081,4191,5001,419
2019-10-311,4391,4391,4101,4263,7001,426
2019-10-301,4151,4391,4111,4399,9001,439
2019-10-291,3911,4211,3911,41511,9001,415
2019-10-281,3921,3931,3721,3912,8001,391
2019-10-251,3881,3921,3871,3912,6001,391
2019-10-241,3731,3811,3711,3742,3001,374
2019-10-231,3641,3821,3641,3732,1001,373
2019-10-211,3431,3631,3431,3621,8001,362
2019-10-181,3351,3521,3311,3475,5001,347
2019-10-171,3291,3301,3251,3252,4001,325
2019-10-161,3621,3621,3221,3323,3001,332
2019-10-151,3451,3451,3151,3393,5001,339
2019-10-111,3161,3351,3071,3345,9001,334
2019-10-101,3761,3801,3241,3245,1001,324
2019-10-091,3961,3961,3731,3883,0001,388
2019-10-081,4031,4031,3841,3862,1001,386
2019-10-071,3801,4001,3441,40010,3001,400
2019-10-041,3151,3901,3151,3827,0001,382
2019-10-031,3411,3411,3131,3135,0001,313
2019-10-021,3841,3841,3621,3634,4001,363
2019-10-011,3531,4051,3331,37932,9001,379
2019-09-301,3101,3211,3101,3194,8001,319
2019-09-271,2701,3001,2701,3002,2001,300
2019-09-261,2891,2891,2601,2705,3001,270
2019-09-251,3091,3091,2531,2898,6001,289
2019-09-241,2551,2551,2461,2499001,249
2019-09-201,2521,2571,2521,2561,8001,256
2019-09-191,2481,2551,2481,2551,2001,255
2019-09-181,2601,2601,2441,2444,7001,244
2019-09-171,2591,2621,2551,2621,0001,262
2019-09-131,2571,2591,2501,2593,1001,259
2019-09-121,2551,2601,2551,2571,7001,257
2019-09-111,2591,2591,2471,2552,1001,255
2019-09-101,2581,2581,2471,2531,6001,253
2019-09-091,2531,2531,2491,2491,3001,249
2019-09-061,2551,2551,2481,2496001,249
2019-09-051,2581,2621,2501,2551,3001,255
2019-09-041,2461,2511,2461,2486001,248
2019-09-031,2431,2641,2361,2595,1001,259
2019-09-021,2211,2251,2211,2211,5001,221
2019-08-301,2101,2211,2101,2212,4001,221
2019-08-291,2101,2121,2061,2101,6001,210
2019-08-281,2101,2161,2091,2111,5001,211
2019-08-271,2071,2151,2071,2101,2001,210
2019-08-261,2161,2161,2051,2064,3001,206
2019-08-231,2461,2461,2181,2293,6001,229
2019-08-221,2191,2421,2191,2201,3001,220
2019-08-211,2231,2281,2121,2142,6001,214
2019-08-201,2761,2761,1921,22310,9001,223
2019-08-191,2581,2771,2571,2737,7001,273
2019-08-161,2621,2641,2581,2581,5001,258
2019-08-151,2451,2761,2301,2769,7001,276
2019-08-141,2281,2561,2091,25618,4001,256
2019-08-131,2121,2121,1981,2003,6001,200
2019-08-091,2241,2241,2111,2136001,213
2019-08-081,2111,2201,2011,2082,4001,208
2019-08-071,2061,2071,1961,1962,5001,196
2019-08-061,2011,2091,1901,20412,6001,204
2019-08-051,2261,2281,2061,2146,8001,214
2019-08-021,2231,2501,2231,2375,5001,237
2019-08-011,2251,2541,2251,2489,9001,248
2019-07-311,2101,2471,2101,2398,4001,239
2019-07-301,2051,2271,2051,22610,3001,226
2019-07-291,2101,2181,2101,2102,0001,210
2019-07-261,2261,2261,2191,2261,0001,226
2019-07-251,2261,2271,2231,2262,6001,226
2019-07-241,2281,2291,2161,2161,6001,216
2019-07-231,2091,2241,2021,2193,0001,219
2019-07-221,2191,2201,2031,2102,9001,210
2019-07-191,2051,2891,2041,22025,9001,220
2019-07-181,2181,2291,1911,19412,4001,194
2019-07-171,2611,2741,2251,22516,6001,225
2019-07-161,2881,3011,2541,25541,5001,255
2019-07-121,4491,4491,3611,36120,7001,361
2019-07-111,3411,4281,3411,41919,8001,419
2019-07-101,3791,3791,3381,33915,0001,339
2019-07-091,3541,3821,3351,37519,3001,375
2019-07-081,4171,4371,3651,36660,2001,366
2019-07-051,5451,5451,4421,458296,2001,458
2019-07-041,2351,2451,2291,2452,4001,245
2019-07-031,2301,2401,2301,2392,7001,239
2019-07-021,2231,2451,2131,2303,0001,230
2019-07-011,2201,2311,2151,2311,6001,231
2019-06-281,2101,2161,2091,2102,8001,210
2019-06-271,1941,2021,1941,2022,1001,202
2019-06-261,2001,2021,1791,2001,6001,200
2019-06-251,2041,2091,1911,1913,1001,191
2019-06-241,1821,2041,1821,1982,0001,198
2019-06-211,2301,2301,1551,1936,3001,193
2019-06-201,2191,2281,2161,2252,5001,225
2019-06-191,2121,2151,2031,2151,8001,215
2019-06-181,2051,2121,1961,2121,7001,212
2019-06-171,2101,2171,2101,2153,9001,215
2019-06-141,1961,2181,1811,2097,5001,209
2019-06-131,1991,2061,1861,1962,9001,196
2019-06-121,1981,2061,1981,2048001,204
2019-06-111,2161,2161,1981,2061,6001,206
2019-06-101,2111,2161,2041,2161,4001,216
2019-06-071,1851,2111,1851,2112,7001,211
2019-06-061,1931,2051,1931,2051,8001,205
2019-06-051,1781,2021,1781,18734,5001,187
2019-06-041,1861,1861,1591,1865,0001,186
2019-06-031,1931,1971,1881,1902,9001,190
2019-05-311,2271,2301,2041,2042,6001,204
2019-05-301,2211,2351,2001,2357,5001,235
2019-05-291,2011,2351,2011,22014,2001,220
2019-05-281,2541,2601,2481,25919,9001,259
2019-05-271,2671,2671,2411,2533,6001,253
2019-05-241,2281,2441,2281,2377,6001,237
2019-05-231,2521,2611,2421,2435,5001,243
2019-05-221,2591,2591,2421,2473,3001,247
2019-05-211,2431,2591,2431,2592,6001,259
2019-05-201,2511,2651,2511,2585,9001,258
2019-05-171,2301,2451,2301,24521,9001,245
2019-05-161,2311,2391,2231,2291,7001,229
2019-05-151,2391,2391,2151,2314,9001,231
2019-05-141,2111,2421,2101,2395,9001,239
2019-05-131,2411,2461,2381,2413,6001,241
2019-05-101,2431,2461,2321,2353,3001,235
2019-05-091,2381,2381,2081,23012,3001,230
2019-05-081,2651,2651,2361,2376,0001,237
2019-05-071,2501,2701,2501,2513,9001,251
2019-04-261,2531,2551,2331,2503,0001,250
2019-04-251,2481,2541,2271,2545,2001,254
2019-04-241,2341,2341,2161,2345,2001,234
2019-04-231,2191,2311,2131,2313,8001,231
2019-04-221,2241,2241,2151,2191,5001,219
2019-04-191,2331,2331,2061,2142,9001,214
2019-04-181,2211,2291,2101,2202,7001,220
2019-04-171,2251,2251,2171,2241,6001,224
2019-04-161,2251,2311,2241,2291,0001,229
2019-04-151,2211,2381,2121,2213,8001,221
2019-04-121,2191,2261,2021,2213,4001,221
2019-04-111,2151,2291,2151,2191,6001,219
2019-04-101,2181,2281,2151,2234,5001,223
2019-04-091,2211,2301,2001,2185,4001,218
2019-04-081,2431,2441,2281,2312,0001,231
2019-04-051,2311,2381,2181,2303,5001,230
2019-04-041,2451,2451,2291,2294,1001,229
2019-04-031,2461,2461,2011,2418,9001,241
2019-04-021,2561,2561,2201,24613,5001,246
2019-04-011,2021,2581,2021,24931,3001,249
2019-03-291,1871,2111,1671,17514,2001,175
2019-03-281,1951,1951,1601,1677,0001,167
2019-03-271,1341,1801,1271,1768,5001,176
2019-03-261,1111,1381,1111,1336,4001,133
2019-03-251,1251,1251,0901,1076,4001,107
2019-03-221,1201,1261,1061,1153,9001,115
2019-03-201,1231,1321,1021,1036,0001,103
2019-03-191,1161,1201,1131,1162,6001,116
2019-03-181,1201,1451,1151,1185,8001,118
2019-03-151,1411,1541,1221,1315,3001,131
2019-03-141,1531,1661,1481,1482,0001,148
2019-03-131,1451,1661,1451,1532,5001,153
2019-03-121,1461,1651,1461,1652,5001,165
2019-03-111,1421,1591,1401,1463,2001,146
2019-03-081,1701,1701,1391,1425,2001,142
2019-03-071,1851,1911,1561,1566,4001,156
2019-03-061,2061,2061,1871,1892,0001,189
2019-03-051,2011,2011,1871,1912,7001,191
2019-03-041,1851,1951,1851,1882,4001,188
2019-03-011,1801,1941,1801,1812,7001,181
2019-02-281,2011,2021,1801,1806,1001,180
2019-02-271,1831,2191,1731,2037,9001,203
2019-02-261,1801,1871,1761,1844,3001,184
2019-02-251,2151,2151,1601,17610,4001,176
2019-02-221,1941,1941,1801,1876,1001,187
2019-02-211,2001,2071,1911,1963,9001,196
2019-02-201,2091,2171,1901,1998,3001,199
2019-02-191,2021,2121,1921,2098,2001,209
2019-02-181,2021,2051,1911,2028,2001,202
2019-02-151,2031,2081,1961,2026,4001,202
2019-02-141,2241,2491,2001,20010,8001,200
2019-02-131,2521,2531,2221,23114,1001,231
2019-02-121,2391,2451,1781,20134,4001,201
2019-02-081,3241,3281,2381,23957,0001,239
2019-02-071,4001,4161,3101,350121,2001,350
2019-02-061,1451,4001,1421,344314,5001,344
2019-02-051,1281,1281,1151,1161,5001,116
2019-02-041,1051,1301,1051,1303,9001,130
2019-02-011,0871,1121,0871,1064,2001,106
2019-01-311,1031,1131,1031,1082,6001,108
2019-01-301,1321,1381,1001,1007,9001,100
2019-01-291,1341,1581,1291,12927,0001,129
2019-01-281,1991,2021,1921,1944,0001,194
2019-01-251,1381,2271,1381,1578,3001,157
2019-01-241,0811,0991,0771,0816,5001,081
2019-01-231,1031,1031,0831,0867,0001,086
2019-01-221,1311,1311,1011,1047,2001,104
2019-01-211,1491,1491,1101,13215,8001,132
2019-01-181,1581,1941,1551,1763,6001,176
2019-01-171,1981,1981,1501,1572,3001,157
2019-01-161,1801,1851,1611,1851,1001,185
2019-01-151,1731,1991,1731,1791,7001,179
2019-01-111,1771,1771,1541,1731,3001,173
2019-01-101,1811,1941,1761,1821,4001,182
2019-01-091,1821,1991,1611,1922,1001,192
2019-01-081,1351,2001,1351,1806,6001,180
2019-01-071,1021,1141,1021,1111,4001,111
2019-01-041,0481,1071,0441,1013,6001,101

分割・併合履歴 ： なし