9776 札幌臨床検査センター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,034 | 1,034 | 1,013 | 1,017 | 4,300 | 1,017 |
| 2025-05-12 | 1,050 | 1,065 | 1,035 | 1,035 | 6,300 | 1,035 |
| 2025-05-09 | 1,030 | 1,050 | 1,030 | 1,050 | 12,500 | 1,050 |
| 2025-05-08 | 1,028 | 1,030 | 1,008 | 1,030 | 12,500 | 1,030 |
| 2025-05-07 | 985 | 1,000 | 985 | 995 | 700 | 995 |
| 2025-05-02 | 991 | 995 | 990 | 990 | 2,700 | 990 |
| 2025-05-01 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2025-04-30 | 986 | 986 | 986 | 986 | 400 | 986 |
| 2025-04-28 | 980 | 987 | 980 | 986 | 1,200 | 986 |
| 2025-04-25 | 990 | 990 | 981 | 982 | 1,600 | 982 |
| 2025-04-24 | 991 | 992 | 990 | 990 | 600 | 990 |
| 2025-04-23 | 1,000 | 1,001 | 991 | 991 | 600 | 991 |
| 2025-04-22 | 983 | 1,040 | 980 | 1,000 | 16,800 | 1,000 |
| 2025-04-21 | 983 | 989 | 983 | 984 | 1,300 | 984 |
| 2025-04-18 | 994 | 998 | 983 | 983 | 2,100 | 983 |
| 2025-04-17 | 958 | 1,076 | 955 | 1,005 | 198,400 | 1,005 |
| 2025-04-16 | 953 | 953 | 953 | 953 | 200 | 953 |
| 2025-04-15 | 954 | 954 | 953 | 953 | 600 | 953 |
| 2025-04-14 | 954 | 954 | 954 | 954 | 200 | 954 |
| 2025-04-11 | 947 | 947 | 931 | 939 | 600 | 939 |
| 2025-04-10 | 960 | 960 | 932 | 932 | 2,400 | 932 |
| 2025-04-09 | - | - | - | 937 | - | 937 |
| 2025-04-08 | 908 | 937 | 908 | 937 | 2,200 | 937 |
| 2025-04-07 | 955 | 955 | 888 | 900 | 7,900 | 900 |
| 2025-04-04 | 977 | 978 | 958 | 960 | 4,900 | 960 |
| 2025-04-03 | 990 | 990 | 980 | 980 | 2,200 | 980 |
| 2025-04-02 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2025-04-01 | 992 | 992 | 981 | 981 | 500 | 981 |
| 2025-03-31 | 981 | 982 | 980 | 980 | 800 | 980 |
| 2025-03-28 | 1,001 | 1,001 | 980 | 980 | 1,700 | 980 |
| 2025-03-27 | 1,005 | 1,007 | 1,005 | 1,007 | 400 | 1,007 |
| 2025-03-26 | 1,005 | 1,005 | 1,001 | 1,001 | 500 | 1,001 |
| 2025-03-25 | 1,004 | 1,006 | 1,004 | 1,005 | 1,600 | 1,005 |
| 2025-03-24 | 1,007 | 1,008 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2025-03-21 | 1,008 | 1,008 | 1,006 | 1,007 | 500 | 1,007 |
| 2025-03-19 | 1,005 | 1,008 | 1,002 | 1,006 | 3,300 | 1,006 |
| 2025-03-18 | 1,001 | 1,003 | 1,001 | 1,003 | 1,800 | 1,003 |
| 2025-03-17 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2025-03-14 | - | - | - | 1,004 | - | 1,004 |
| 2025-03-13 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2025-03-12 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2025-03-11 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 1,000 |
| 2025-03-10 | 999 | 1,003 | 996 | 996 | 3,100 | 996 |
| 2025-03-07 | 1,004 | 1,004 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2025-03-06 | 1,004 | 1,005 | 999 | 999 | 12,300 | 999 |
| 2025-03-05 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2025-03-04 | 1,003 | 1,003 | 1,000 | 1,000 | 300 | 1,000 |
| 2025-03-03 | 997 | 1,003 | 997 | 998 | 500 | 998 |
| 2025-02-28 | 1,000 | 1,000 | 996 | 996 | 1,300 | 996 |
| 2025-02-27 | 999 | 1,003 | 999 | 1,003 | 300 | 1,003 |
| 2025-02-26 | 997 | 998 | 997 | 998 | 2,900 | 998 |
| 2025-02-25 | - | - | - | 997 | - | 997 |
| 2025-02-21 | 997 | 999 | 995 | 997 | 2,900 | 997 |
| 2025-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2025-02-19 | 999 | 999 | 998 | 998 | 300 | 998 |
| 2025-02-18 | 1,007 | 1,008 | 999 | 999 | 3,000 | 999 |
| 2025-02-17 | 1,008 | 1,008 | 1,006 | 1,007 | 700 | 1,007 |
| 2025-02-14 | 1,004 | 1,004 | 997 | 1,003 | 3,000 | 1,003 |
| 2025-02-13 | 999 | 1,008 | 990 | 1,004 | 5,000 | 1,004 |
| 2025-02-12 | 987 | 1,016 | 987 | 1,010 | 4,200 | 1,010 |
| 2025-02-10 | 998 | 998 | 984 | 985 | 3,500 | 985 |
| 2025-02-07 | 985 | 985 | 985 | 985 | 200 | 985 |
| 2025-02-06 | - | - | - | 982 | - | 982 |
| 2025-02-05 | 983 | 983 | 982 | 982 | 400 | 982 |
| 2025-02-04 | 983 | 983 | 976 | 981 | 1,600 | 981 |
| 2025-02-03 | 988 | 988 | 982 | 982 | 2,300 | 982 |
| 2025-01-31 | 983 | 984 | 983 | 983 | 300 | 983 |
| 2025-01-30 | 982 | 984 | 982 | 982 | 1,200 | 982 |
| 2025-01-29 | 980 | 983 | 980 | 982 | 300 | 982 |
| 2025-01-28 | 982 | 982 | 980 | 980 | 2,100 | 980 |
| 2025-01-27 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2025-01-24 | 980 | 980 | 977 | 978 | 2,600 | 978 |
| 2025-01-23 | 981 | 981 | 978 | 981 | 800 | 981 |
| 2025-01-22 | 980 | 980 | 976 | 978 | 700 | 978 |
| 2025-01-21 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2025-01-20 | 979 | 979 | 976 | 976 | 1,500 | 976 |
| 2025-01-17 | 979 | 979 | 979 | 979 | 200 | 979 |
| 2025-01-16 | - | - | - | 979 | - | 979 |
| 2025-01-15 | 983 | 983 | 979 | 979 | 200 | 979 |
| 2025-01-14 | 984 | 985 | 974 | 974 | 11,200 | 974 |
| 2025-01-10 | 983 | 985 | 983 | 985 | 500 | 985 |
| 2025-01-09 | 982 | 984 | 982 | 982 | 1,200 | 982 |
| 2025-01-08 | 980 | 982 | 980 | 981 | 1,600 | 981 |
| 2025-01-07 | 978 | 980 | 978 | 980 | 300 | 980 |
| 2025-01-06 | 989 | 990 | 970 | 971 | 6,000 | 971 |
分割・併合履歴 ： なし