1. HOME >
  2. 株価時系列 >
  3. 9265 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4221,4321,4151,4287,8001,428
2020-12-291,4141,4241,4001,42111,6001,421
2020-12-281,4561,4561,4131,4227,2001,422
2020-12-251,4311,4451,4151,4459,8001,445
2020-12-241,4321,4451,4101,44520,0001,445
2020-12-231,4471,4681,4301,44321,7001,443
2020-12-221,6071,7641,4201,431179,5001,431
2020-12-211,5741,5981,5301,56783,0001,567
2020-12-181,4321,7341,4321,734112,6001,734
2020-12-171,4301,4391,4301,4341,1001,434
2020-12-161,4371,4381,4281,4321,2001,432
2020-12-151,4591,4601,4261,4396,5001,439
2020-12-141,3861,4201,3861,4044,9001,404
2020-12-111,3971,3971,3901,3961,9001,396
2020-12-101,3871,3971,3801,3874,6001,387
2020-12-091,3691,3941,3691,3904,7001,390
2020-12-081,3981,3981,3681,36816,1001,368
2020-12-071,3971,3981,3681,3684,8001,368
2020-12-041,4061,4111,3991,3992,5001,399
2020-12-031,4271,4271,4061,4082,4001,408
2020-12-021,4421,4421,4111,4122,4001,412
2020-12-011,4321,4321,4111,4121,0001,412
2020-11-301,4481,4481,4191,4191,0001,419
2020-11-271,4341,4401,4321,4402,7001,440
2020-11-261,4451,4451,4371,4401,5001,440
2020-11-251,4501,4501,4281,4352,5001,435
2020-11-241,4391,4491,4261,4374,4001,437
2020-11-201,4401,4401,4251,4393,3001,439
2020-11-191,4641,4641,4451,4452,3001,445
2020-11-181,4681,4681,4541,4612,6001,461
2020-11-171,4491,4621,4461,4621,7001,462
2020-11-161,4441,4471,4311,4473,0001,447
2020-11-131,4411,4411,4221,4311,1001,431
2020-11-121,4251,4441,4211,4413,2001,441
2020-11-111,4361,4381,4251,4253,4001,425
2020-11-101,4271,4291,4061,4273,7001,427
2020-11-091,4181,4221,4071,4073,0001,407
2020-11-061,4191,4291,4111,4292,0001,429
2020-11-051,4101,4151,4051,4151,5001,415
2020-11-041,3911,4101,3851,4104,1001,410
2020-11-021,3811,3981,3811,3911,3001,391
2020-10-301,3991,4081,3821,3822,8001,382
2020-10-291,3931,4061,3931,3991,6001,399
2020-10-281,4141,4141,3941,4001,1001,400
2020-10-271,4001,4161,3941,4142,5001,414
2020-10-261,4131,4131,3991,4012,0001,401
2020-10-231,4181,4181,4041,4042,8001,404
2020-10-221,4221,4221,4091,4181,9001,418
2020-10-211,4031,4121,4031,4101,8001,410
2020-10-201,4311,4311,4111,4111,2001,411
2020-10-191,4211,4351,4081,4354,4001,435
2020-10-161,3761,4361,3761,43611,0001,436
2020-10-151,3651,3851,3641,3793,7001,379
2020-10-141,3941,3941,3651,37219,8001,372
2020-10-131,4001,4001,3951,3963,0001,396
2020-10-121,4361,4441,3881,40510,1001,405
2020-10-091,4701,4701,4351,4367,0001,436
2020-10-081,4701,4721,4641,4713,2001,471
2020-10-071,4681,4681,4461,44812,6001,448
2020-10-061,4771,4771,4581,4604,4001,460
2020-10-051,4881,4881,4661,4663,4001,466
2020-10-021,4841,4891,4691,4696,1001,469
2020-09-301,4831,5171,4811,48521,9001,485
2020-09-291,5451,5751,5301,55519,7001,555
2020-09-281,5371,5421,5031,54212,5001,542
2020-09-251,5291,5291,4721,49011,8001,490
2020-09-241,5011,5011,4661,46914,3001,469
2020-09-231,5181,5291,5021,50810,3001,508
2020-09-181,5191,5191,5121,5167,4001,516
2020-09-171,5271,5301,5161,5176,3001,517
2020-09-161,5301,5301,5151,5235,3001,523
2020-09-151,5311,5351,5141,5276,1001,527
2020-09-141,5501,5501,5151,5248,0001,524
2020-09-111,5471,5471,5201,5284,9001,528
2020-09-101,5161,5481,5161,5473,7001,547
2020-09-091,5141,5401,5141,5224,6001,522
2020-09-081,5321,5321,5141,5293,0001,529
2020-09-071,5101,5491,5101,5125,3001,512
2020-09-041,5481,5481,5181,5204,3001,520
2020-09-031,5551,5641,5521,5523,5001,552
2020-09-021,5921,5921,5701,5722,7001,572
2020-09-011,5821,5921,5821,5822,3001,582
2020-08-311,5671,6041,5661,5726,2001,572
2020-08-281,6201,6301,5391,58313,6001,583
2020-08-271,5821,6001,5471,6004,2001,600
2020-08-261,5731,5811,5631,5634,2001,563
2020-08-251,5941,5971,5701,5834,9001,583
2020-08-241,5481,5651,5371,5646,9001,564
2020-08-211,5251,5421,5221,5324,7001,532
2020-08-201,5291,5351,5131,5224,3001,522
2020-08-191,5341,5481,5241,5482,0001,548
2020-08-181,5171,5341,5171,5342,0001,534
2020-08-171,5391,5391,5241,5292,0001,529
2020-08-141,5621,5621,5241,5266,6001,526
2020-08-131,5371,5411,5271,5414,6001,541
2020-08-121,5191,5431,5061,51211,6001,512
2020-08-111,5581,5581,5261,5513,0001,551
2020-08-071,5511,5601,5211,5213,8001,521
2020-08-061,5841,5841,5251,5493,9001,549
2020-08-051,5111,5501,5001,5474,1001,547
2020-08-041,5291,5471,5161,5173,4001,517
2020-08-031,5501,5641,5001,52914,3001,529
2020-07-311,6381,6381,5171,53611,1001,536
2020-07-301,5581,6451,5571,64524,4001,645
2020-07-291,5871,5871,5281,5408,4001,540
2020-07-281,5451,5961,5191,59617,9001,596
2020-07-271,5291,5291,4881,5138,3001,513
2020-07-221,5291,5501,4821,52916,0001,529
2020-07-211,4641,5201,4531,51717,9001,517
2020-07-201,4731,4751,4261,46415,3001,464
2020-07-171,5451,5451,4551,47321,3001,473
2020-07-161,6051,6051,5281,53233,0001,532
2020-07-151,6481,6481,5881,60424,3001,604
2020-07-141,6191,6401,5871,60881,9001,608
2020-07-131,8501,8891,8001,80069,7001,800
2020-07-101,8321,8321,7901,82818,8001,828
2020-07-091,8201,8341,8031,80311,3001,803
2020-07-081,8611,8731,8091,81517,0001,815
2020-07-071,9301,9301,8521,87927,5001,879
2020-07-061,9511,9901,8741,94919,2001,949
2020-07-032,0002,0501,9732,00637,3002,006
2020-07-021,9031,9801,8871,97426,3001,974
2020-07-011,8981,8981,8541,88111,0001,881
2020-06-301,8941,8941,8271,8278,4001,827
2020-06-291,8611,8931,8121,85610,0001,856
2020-06-261,8491,8711,8471,8606,1001,860
2020-06-251,8591,8661,8461,8556,4001,855
2020-06-241,8491,8641,8491,8494,5001,849
2020-06-231,8701,8711,8361,8608,6001,860
2020-06-221,9011,9101,8701,8709,8001,870
2020-06-191,9241,9241,8971,9092,9001,909
2020-06-181,9141,9221,8881,9224,5001,922
2020-06-171,8511,9291,8401,91816,8001,918
2020-06-161,8071,8881,7971,88825,6001,888
2020-06-151,8921,8921,7601,76712,4001,767
2020-06-121,7791,8651,7671,86021,1001,860
2020-06-111,9131,9131,8611,89918,7001,899
2020-06-101,9231,9271,8981,90812,3001,908
2020-06-091,9191,9311,9041,9256,2001,925
2020-06-081,9241,9351,9061,9249,9001,924
2020-06-051,9051,9441,8701,94418,8001,944
2020-06-041,9191,9191,9011,90510,0001,905
2020-06-031,9391,9421,9051,91915,6001,919
2020-06-021,9691,9691,9201,9398,7001,939
2020-06-011,9331,9751,9141,94921,8001,949
2020-05-291,9601,9601,9111,93927,2001,939
2020-05-281,9882,0001,9501,96855,3001,968
2020-05-272,0092,0091,9811,99850,0001,998
2020-05-262,0002,0081,9771,99135,4001,991
2020-05-251,9841,9991,9841,99610,7001,996
2020-05-221,9621,9841,9501,9849,5001,984
2020-05-211,9501,9721,9501,9626,8001,962
2020-05-201,9491,9711,9491,9494,9001,949
2020-05-192,0102,0101,9281,94513,2001,945
2020-05-181,9241,9831,8981,96012,8001,960
2020-05-151,9361,9551,8901,92429,0001,924
2020-05-141,9842,0121,9361,93623,2001,936
2020-05-131,9902,0151,9842,01513,6002,015
2020-05-121,9622,0091,9521,99917,4001,999
2020-05-111,9411,9661,9361,95515,0001,955
2020-05-081,9511,9881,9151,93627,2001,936
2020-05-071,8601,9501,8601,92921,3001,929
2020-05-011,8961,9071,7701,85139,5001,851
2020-04-301,9601,9801,8551,89729,2001,897
2020-04-281,9371,9861,9051,95025,5001,950
2020-04-272,0602,0971,9571,96541,7001,965
2020-04-241,9572,0481,9232,01947,8002,019
2020-04-231,8801,9101,8721,90215,2001,902
2020-04-221,7931,8581,7811,84524,9001,845
2020-04-211,7991,9961,7451,79859,9001,798
2020-04-201,7291,7881,7261,77519,7001,775
2020-04-171,7321,7591,7021,72918,1001,729
2020-04-161,6801,7351,6781,72614,5001,726
2020-04-151,7341,7411,6701,67726,9001,677
2020-04-141,6581,7051,6461,70217,7001,702
2020-04-131,6411,6631,6101,65915,0001,659
2020-04-101,6201,6511,6021,63725,2001,637
2020-04-091,5841,6011,5581,59534,6001,595
2020-04-081,5511,5851,5221,55536,2001,555
2020-04-071,4401,4911,4221,48126,9001,481
2020-04-061,3851,4641,3811,41325,7001,413
2020-04-031,5401,5501,3561,38536,2001,385
2020-04-021,5451,5591,5101,51622,2001,516
2020-04-011,5191,6121,4731,505118,3001,505
2020-03-311,7921,7931,6841,75973,6001,759
2020-03-301,6131,7781,6121,71249,2001,712
2020-03-271,5701,5991,5041,59924,3001,599
2020-03-261,4191,5141,3601,50416,5001,504
2020-03-251,4571,4801,4001,47961,7001,479
2020-03-241,3501,3841,3091,36726,1001,367
2020-03-231,2441,3001,2101,30021,0001,300
2020-03-191,3151,3511,1811,24424,2001,244
2020-03-181,3501,4101,2421,27026,9001,270
2020-03-171,1971,3791,1561,35026,5001,350
2020-03-161,2741,3291,2111,22132,3001,221
2020-03-131,2351,2711,0611,19976,0001,199
2020-03-121,4651,5031,3001,35570,0001,355
2020-03-111,6021,6191,5001,50516,5001,505
2020-03-101,4721,6211,4281,62119,0001,621
2020-03-091,6651,6651,4891,55234,9001,552
2020-03-061,8261,8261,7151,72516,1001,725
2020-03-051,8461,8881,8391,84812,9001,848
2020-03-041,7511,8391,7311,83918,5001,839
2020-03-031,8511,9001,7601,78521,9001,785
2020-03-021,7491,8821,7491,81130,3001,811
2020-02-281,8491,9131,7001,74943,1001,749
2020-02-272,1202,1201,9551,96923,5001,969
2020-02-262,0292,0972,0102,08518,6002,085
2020-02-252,0952,1492,0172,04916,3002,049
2020-02-212,1182,2012,1002,19524,2002,195
2020-02-202,1082,1872,0902,09725,6002,097
2020-02-192,0772,1382,0772,12813,6002,128
2020-02-182,0762,0802,0222,07611,8002,076
2020-02-172,1202,1201,9992,08326,4002,083
2020-02-142,3122,3122,1222,15741,0002,157
2020-02-132,3302,3302,2202,26232,1002,262
2020-02-122,2192,3462,2192,34249,0002,342
2020-02-102,1372,2682,1302,19228,0002,192
2020-02-072,1302,1972,1022,12214,0002,122
2020-02-062,0802,1602,0662,15427,3002,154
2020-02-052,1372,1402,0812,08838,0002,088
2020-02-042,1072,1662,0542,16626,0002,166
2020-02-031,9742,1071,9572,10730,9002,107
2020-01-312,0912,1312,0282,05726,4002,057
2020-01-302,1012,1291,9932,08180,5002,081
2020-01-292,2852,2872,1332,13331,8002,133
2020-01-282,2512,2872,2342,26127,5002,261
2020-01-272,2452,3362,1802,28463,6002,284
2020-01-242,3472,3872,3372,34513,7002,345
2020-01-232,4242,4482,3312,33430,3002,334
2020-01-222,4462,4622,4002,42421,9002,424
2020-01-212,4752,4752,3942,46539,5002,465
2020-01-202,3442,4872,3122,48773,9002,487
2020-01-172,3102,3902,2482,356100,5002,356
2020-01-162,4992,5132,3772,410103,1002,410
2020-01-152,3002,4772,1802,477131,7002,477
2020-01-142,2002,3902,1512,310242,4002,310
2020-01-102,5172,5172,4002,400519,4002,400
2020-01-092,0172,0172,0172,01731,1002,017
2020-01-081,5451,6171,5271,61723,8001,617
2020-01-071,5221,5501,5221,5394,7001,539
2020-01-061,5261,5341,5161,5164,7001,516

分割・併合履歴 ： なし