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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,200	2,217	2,197	2,207	2,700	2,207
2023-12-28	2,200	2,200	2,185	2,195	1,000	2,195
2023-12-27	2,167	2,200	2,167	2,200	2,000	2,200
2023-12-26	2,148	2,168	2,148	2,167	1,200	2,167
2023-12-25	2,154	2,165	2,145	2,147	1,500	2,147
2023-12-22	2,131	2,150	2,131	2,150	1,300	2,150
2023-12-21	2,142	2,142	2,122	2,122	500	2,122
2023-12-20	2,143	2,144	2,114	2,144	1,500	2,144
2023-12-19	2,135	2,143	2,135	2,143	300	2,143
2023-12-18	2,132	2,132	2,117	2,117	400	2,117
2023-12-15	2,184	2,184	2,130	2,130	2,800	2,130
2023-12-14	2,128	2,134	2,109	2,134	2,300	2,134
2023-12-13	2,111	2,143	2,111	2,127	900	2,127
2023-12-12	2,125	2,130	2,123	2,130	1,100	2,130
2023-12-11	2,090	2,110	2,090	2,105	500	2,105
2023-12-08	2,096	2,096	2,088	2,096	900	2,096
2023-12-07	2,102	2,102	2,102	2,102	200	2,102
2023-12-06	2,102	2,102	2,102	2,102	200	2,102
2023-12-05	2,104	2,124	2,101	2,101	900	2,101
2023-12-04	2,102	2,121	2,102	2,104	45,800	2,104
2023-12-01	2,122	2,122	2,112	2,112	900	2,112
2023-11-30	2,122	2,122	2,122	2,122	200	2,122
2023-11-29	2,129	2,129	2,101	2,124	600	2,124
2023-11-28	2,125	2,139	2,125	2,139	600	2,139
2023-11-27	2,119	2,138	2,119	2,125	1,300	2,125
2023-11-24	2,147	2,147	2,114	2,146	1,100	2,146
2023-11-22	2,147	2,150	2,121	2,146	2,100	2,146
2023-11-21	2,148	2,164	2,073	2,141	6,400	2,141
2023-11-20	2,135	2,135	2,108	2,108	1,700	2,108
2023-11-17	2,109	2,110	2,109	2,109	700	2,109
2023-11-16	2,103	2,148	2,103	2,148	2,500	2,148
2023-11-15	2,025	2,145	2,025	2,115	4,400	2,115
2023-11-14	2,022	2,024	2,022	2,024	400	2,024
2023-11-13	-	-	-	2,020	-	2,020
2023-11-10	2,003	2,020	2,002	2,020	2,200	2,020
2023-11-09	1,984	2,000	1,984	2,000	400	2,000
2023-11-08	2,047	2,047	1,983	1,983	4,600	1,983
2023-11-07	2,046	2,049	2,046	2,048	600	2,048
2023-11-06	2,050	2,053	2,047	2,053	400	2,053
2023-11-02	2,086	2,086	2,022	2,050	800	2,050
2023-11-01	2,027	2,064	2,027	2,064	1,900	2,064
2023-10-31	1,987	2,023	1,985	2,023	3,800	2,023
2023-10-30	2,090	2,090	1,987	1,987	18,200	1,987
2023-10-27	2,096	2,096	2,077	2,090	1,500	2,090
2023-10-26	2,108	2,108	2,074	2,096	1,800	2,096
2023-10-25	2,149	2,149	2,055	2,058	2,400	2,058
2023-10-24	1,992	2,198	1,980	2,082	12,700	2,082
2023-10-23	1,944	1,968	1,933	1,955	5,100	1,955
2023-10-20	1,952	1,953	1,944	1,944	600	1,944
2023-10-19	1,975	1,975	1,945	1,945	4,500	1,945
2023-10-18	1,960	1,960	1,960	1,960	400	1,960
2023-10-17	1,964	2,002	1,960	1,960	1,500	1,960
2023-10-16	2,003	2,003	1,964	1,964	400	1,964
2023-10-13	1,994	1,994	1,966	1,966	3,400	1,966
2023-10-12	2,048	2,048	1,999	1,999	1,200	1,999
2023-10-11	2,020	2,020	2,020	2,020	200	2,020
2023-10-10	2,000	2,021	2,000	2,020	2,700	2,020
2023-10-06	1,969	2,035	1,969	1,999	3,000	1,999
2023-10-05	1,989	1,998	1,977	1,977	3,900	1,977
2023-10-04	2,001	2,041	1,975	1,987	7,500	1,987
2023-10-03	2,020	2,020	1,918	2,001	21,100	2,001
2023-10-02	2,072	2,090	2,028	2,028	5,200	2,028
2023-09-29	2,081	2,135	2,081	2,118	5,600	2,118
2023-09-28	2,089	2,089	2,071	2,081	2,000	2,081
2023-09-27	2,071	2,086	2,071	2,086	1,500	2,086
2023-09-26	2,079	2,082	2,070	2,071	1,100	2,071
2023-09-25	2,076	2,079	2,064	2,079	4,500	2,079
2023-09-22	2,031	2,063	2,031	2,054	2,100	2,054
2023-09-21	2,031	2,039	2,029	2,029	600	2,029
2023-09-20	2,021	2,042	2,021	2,031	1,200	2,031
2023-09-19	2,044	2,044	2,021	2,021	4,000	2,021
2023-09-15	2,017	2,039	2,017	2,036	1,800	2,036
2023-09-14	1,999	2,021	1,999	2,017	2,600	2,017
2023-09-13	1,994	2,016	1,994	2,015	400	2,015
2023-09-12	1,999	2,003	1,994	2,001	900	2,001
2023-09-11	2,032	2,032	2,000	2,000	300	2,000
2023-09-08	2,019	2,019	1,992	1,992	1,700	1,992
2023-09-07	1,995	2,029	1,995	2,029	800	2,029
2023-09-06	2,000	2,012	2,000	2,000	1,600	2,000
2023-09-05	2,035	2,035	1,982	2,017	1,000	2,017
2023-09-04	1,967	2,008	1,967	2,006	2,600	2,006
2023-09-01	1,943	1,970	1,943	1,969	800	1,969
2023-08-31	1,984	1,985	1,939	1,941	2,000	1,941
2023-08-30	1,938	1,976	1,938	1,951	1,200	1,951
2023-08-29	1,977	1,978	1,977	1,978	200	1,978
2023-08-28	1,940	1,986	1,940	1,978	1,600	1,978
2023-08-25	1,988	1,988	1,901	1,903	2,700	1,903
2023-08-24	1,865	1,930	1,865	1,928	2,600	1,928
2023-08-23	1,878	1,957	1,877	1,877	1,800	1,877
2023-08-22	1,973	1,973	1,863	1,881	2,600	1,881
2023-08-21	1,900	1,900	1,890	1,893	1,300	1,893
2023-08-18	1,900	1,900	1,900	1,900	100	1,900
2023-08-17	1,903	1,924	1,900	1,900	2,200	1,900
2023-08-16	1,942	1,945	1,905	1,916	3,600	1,916
2023-08-15	1,943	1,944	1,942	1,942	500	1,942
2023-08-14	1,958	1,958	1,958	1,958	100	1,958
2023-08-10	1,942	1,958	1,942	1,958	1,300	1,958
2023-08-09	1,942	1,956	1,942	1,942	700	1,942
2023-08-08	1,972	1,981	1,945	1,945	2,900	1,945
2023-08-07	1,952	1,977	1,952	1,972	900	1,972
2023-08-04	1,963	1,977	1,943	1,952	4,700	1,952
2023-08-03	1,998	1,998	1,963	1,963	5,000	1,963
2023-08-02	2,054	2,054	2,000	2,000	3,300	2,000
2023-08-01	1,980	2,012	1,980	1,996	3,100	1,996
2023-07-31	2,002	2,002	1,975	1,980	1,000	1,980
2023-07-28	2,018	2,027	1,974	1,974	15,500	1,974
2023-07-27	2,046	2,046	2,004	2,018	1,600	2,018
2023-07-26	2,052	2,052	2,024	2,025	800	2,025
2023-07-25	2,049	2,049	2,029	2,034	1,500	2,034
2023-07-24	2,050	2,050	2,031	2,031	1,200	2,031
2023-07-21	2,018	2,025	2,007	2,017	2,500	2,017
2023-07-20	2,019	2,019	1,989	2,007	2,000	2,007
2023-07-19	2,001	2,038	1,993	2,030	4,000	2,030
2023-07-18	1,994	2,010	1,979	2,000	7,300	2,000
2023-07-14	2,062	2,062	1,997	2,010	11,600	2,010
2023-07-13	2,088	2,088	1,973	2,012	13,900	2,012
2023-07-12	2,095	2,095	2,038	2,038	1,300	2,038
2023-07-11	2,043	2,048	2,043	2,048	700	2,048
2023-07-10	2,043	2,072	2,040	2,057	5,000	2,057
2023-07-07	2,080	2,093	2,058	2,064	5,500	2,064
2023-07-06	2,081	2,090	2,081	2,090	1,000	2,090
2023-07-05	2,073	2,103	2,073	2,100	4,200	2,100
2023-07-04	2,062	2,100	2,030	2,090	12,300	2,090
2023-07-03	2,044	2,062	2,044	2,062	900	2,062
2023-06-30	2,047	2,047	2,035	2,045	2,100	2,045
2023-06-29	2,040	2,063	2,040	2,052	1,300	2,052
2023-06-28	2,043	2,056	2,043	2,054	800	2,054
2023-06-27	2,043	2,050	2,043	2,043	1,100	2,043
2023-06-26	2,048	2,053	2,037	2,050	2,600	2,050
2023-06-23	2,063	2,069	2,038	2,048	11,100	2,048
2023-06-22	2,093	2,093	2,060	2,082	4,800	2,082
2023-06-21	2,094	2,094	2,069	2,076	1,500	2,076
2023-06-20	2,035	2,078	2,032	2,078	2,800	2,078
2023-06-19	2,032	2,035	2,023	2,035	1,400	2,035
2023-06-16	2,013	2,045	2,002	2,022	4,200	2,022
2023-06-15	2,060	2,077	1,985	2,029	10,900	2,029
2023-06-14	2,061	2,098	2,061	2,066	5,000	2,066
2023-06-13	2,071	2,074	2,060	2,074	3,600	2,074
2023-06-12	2,080	2,088	2,070	2,071	2,500	2,071
2023-06-09	2,081	2,092	2,081	2,087	4,200	2,087
2023-06-08	2,100	2,100	2,071	2,081	2,500	2,081
2023-06-07	2,053	2,112	2,053	2,101	5,900	2,101
2023-06-06	2,060	2,063	2,055	2,061	1,100	2,061
2023-06-05	2,043	2,087	2,043	2,060	6,000	2,060
2023-06-02	2,013	2,064	1,993	2,051	15,200	2,051
2023-06-01	1,989	2,001	1,954	1,992	11,300	1,992
2023-05-31	2,007	2,010	1,984	2,005	7,800	2,005
2023-05-30	2,104	2,104	2,007	2,007	74,000	2,007
2023-05-29	2,135	2,154	2,120	2,120	21,900	2,120
2023-05-26	2,118	2,133	2,107	2,120	8,700	2,120
2023-05-25	2,112	2,147	2,112	2,118	7,100	2,118
2023-05-24	2,120	2,137	2,110	2,110	6,500	2,110
2023-05-23	2,124	2,128	2,110	2,120	8,800	2,120
2023-05-22	2,128	2,134	2,115	2,124	6,100	2,124
2023-05-19	2,165	2,170	2,115	2,126	12,900	2,126
2023-05-18	2,212	2,225	2,170	2,173	13,800	2,173
2023-05-17	2,209	2,218	2,205	2,213	3,900	2,213
2023-05-16	2,224	2,224	2,203	2,214	5,100	2,214
2023-05-15	2,188	2,226	2,188	2,224	6,600	2,224
2023-05-12	2,225	2,227	2,200	2,211	6,000	2,211
2023-05-11	2,194	2,237	2,194	2,220	6,200	2,220
2023-05-10	2,218	2,218	2,186	2,194	11,100	2,194
2023-05-09	2,211	2,228	2,198	2,227	15,500	2,227
2023-05-08	2,201	2,237	2,201	2,229	4,700	2,229
2023-05-02	2,206	2,219	2,169	2,211	6,100	2,211
2023-05-01	2,150	2,244	2,150	2,194	9,500	2,194
2023-04-28	2,143	2,146	2,118	2,142	9,000	2,142
2023-04-27	2,151	2,187	2,121	2,121	15,900	2,121
2023-04-26	2,170	2,173	2,117	2,143	10,600	2,143
2023-04-25	2,250	2,285	2,170	2,170	10,600	2,170
2023-04-24	2,182	2,250	2,182	2,250	10,200	2,250
2023-04-21	2,181	2,182	2,164	2,182	3,400	2,182
2023-04-20	2,200	2,200	2,174	2,181	7,500	2,181
2023-04-19	2,124	2,209	2,124	2,201	9,800	2,201
2023-04-18	2,152	2,157	2,132	2,151	3,600	2,151
2023-04-17	2,088	2,152	2,067	2,152	4,800	2,152
2023-04-14	2,070	2,098	2,051	2,095	5,900	2,095
2023-04-13	2,050	2,070	2,012	2,070	7,400	2,070
2023-04-12	2,078	2,078	2,027	2,036	4,600	2,036
2023-04-11	2,046	2,071	2,039	2,071	8,100	2,071
2023-04-10	2,030	2,047	2,030	2,042	4,200	2,042
2023-04-07	2,030	2,032	2,019	2,024	5,100	2,024
2023-04-06	2,015	2,034	1,991	2,026	9,000	2,026
2023-04-05	2,020	2,020	1,976	2,010	7,200	2,010
2023-04-04	2,030	2,050	2,014	2,020	14,900	2,020
2023-04-03	2,031	2,041	1,969	2,014	22,400	2,014
2023-03-31	1,933	1,933	1,900	1,911	13,600	1,911
2023-03-30	1,912	1,950	1,907	1,947	6,600	1,947
2023-03-29	1,888	1,909	1,886	1,909	10,200	1,909
2023-03-28	1,880	1,908	1,880	1,895	3,400	1,895
2023-03-27	1,879	1,885	1,879	1,885	2,200	1,885
2023-03-24	1,854	1,885	1,854	1,877	6,100	1,877
2023-03-23	1,855	1,857	1,848	1,857	1,800	1,857
2023-03-22	1,856	1,856	1,838	1,853	1,300	1,853
2023-03-20	1,811	1,818	1,811	1,816	1,300	1,816
2023-03-17	1,874	1,874	1,847	1,849	3,200	1,849
2023-03-16	1,753	1,815	1,753	1,810	5,700	1,810
2023-03-15	1,765	1,810	1,765	1,800	1,800	1,800
2023-03-14	1,779	1,801	1,765	1,765	5,500	1,765
2023-03-13	1,805	1,806	1,770	1,806	2,800	1,806
2023-03-10	1,800	1,810	1,792	1,806	8,900	1,806
2023-03-09	1,801	1,810	1,798	1,800	5,000	1,800
2023-03-08	1,788	1,799	1,777	1,797	4,800	1,797
2023-03-07	1,815	1,815	1,788	1,791	2,800	1,791
2023-03-06	1,796	1,818	1,796	1,810	2,800	1,810
2023-03-03	1,791	1,819	1,790	1,819	3,500	1,819
2023-03-02	1,791	1,815	1,791	1,796	5,100	1,796
2023-03-01	1,802	1,802	1,786	1,798	1,200	1,798
2023-02-28	1,815	1,815	1,785	1,785	2,300	1,785
2023-02-27	1,820	1,820	1,810	1,815	1,000	1,815
2023-02-24	1,825	1,827	1,816	1,822	3,600	1,822
2023-02-22	1,833	1,851	1,830	1,844	6,700	1,844
2023-02-21	1,809	1,852	1,797	1,833	4,900	1,833
2023-02-20	1,788	1,852	1,785	1,849	6,400	1,849
2023-02-17	1,752	1,786	1,752	1,782	1,700	1,782
2023-02-16	1,745	1,751	1,740	1,751	2,500	1,751
2023-02-15	1,739	1,742	1,739	1,742	200	1,742
2023-02-14	1,731	1,757	1,724	1,757	12,700	1,757
2023-02-13	1,711	1,711	1,695	1,708	4,300	1,708
2023-02-10	1,721	1,721	1,711	1,712	2,400	1,712
2023-02-09	1,711	1,729	1,710	1,720	1,400	1,720
2023-02-08	1,706	1,721	1,706	1,716	3,300	1,716
2023-02-07	1,692	1,756	1,692	1,746	12,200	1,746
2023-02-06	1,611	1,699	1,611	1,699	6,100	1,699
2023-02-03	1,644	1,650	1,581	1,590	8,300	1,590
2023-02-02	1,652	1,652	1,644	1,644	600	1,644
2023-02-01	1,636	1,652	1,636	1,652	700	1,652
2023-01-31	1,630	1,643	1,614	1,643	1,400	1,643
2023-01-30	1,690	1,695	1,617	1,630	23,600	1,630
2023-01-27	1,690	1,690	1,675	1,683	3,100	1,683
2023-01-26	1,679	1,689	1,672	1,689	2,300	1,689
2023-01-25	1,668	1,677	1,661	1,669	3,200	1,669
2023-01-24	1,663	1,665	1,653	1,665	4,100	1,665
2023-01-23	1,662	1,662	1,647	1,654	1,200	1,654
2023-01-20	1,612	1,664	1,612	1,660	8,900	1,660
2023-01-19	1,596	1,614	1,596	1,612	2,400	1,612
2023-01-18	1,596	1,596	1,589	1,596	1,500	1,596
2023-01-17	1,560	1,587	1,560	1,583	3,800	1,583
2023-01-16	1,538	1,557	1,538	1,546	2,700	1,546
2023-01-13	1,535	1,543	1,535	1,542	1,500	1,542
2023-01-12	1,540	1,549	1,537	1,540	4,900	1,540
2023-01-11	1,547	1,550	1,547	1,549	2,000	1,549
2023-01-10	1,578	1,578	1,547	1,547	16,600	1,547
2023-01-06	1,636	1,636	1,582	1,600	8,700	1,600
2023-01-05	1,605	1,645	1,605	1,638	3,800	1,638
2023-01-04	1,564	1,614	1,564	1,605	4,400	1,605

分割・併合履歴：なし

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