[6039 東証マザーズ] 日本動物高度医療センター 日足 時系列データ

[6039 東証マザーズ] 日本動物高度医療センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132350.002400.002322.002332.003140074121500
2017-12-122285.002349.002256.002346.002510057833900
2017-12-112274.002285.002251.002260.001450032971400
2017-12-082289.002289.002250.002278.001530034760200
2017-12-072204.002258.002204.002246.001150025594000
2017-12-062182.002209.002171.002177.00750016431100
2017-12-052167.002182.002123.002182.001310028250900
2017-12-042224.002224.002183.002183.001290028484900
2017-12-012218.002218.002190.002214.00950020930800
2017-11-302200.002200.002179.002187.00570012467800
2017-11-292191.002220.002178.002203.001080023741700
2017-11-282210.002215.002172.002181.001360029763600
2017-11-272209.002218.002203.002215.00640014156000
2017-11-242159.002206.002157.002200.00910019738200
2017-11-222213.002220.002188.002190.00600013241400
2017-11-212220.002230.002180.002213.001150025432200
2017-11-202177.002245.002170.002218.001540033980900
2017-11-172160.002180.002157.002167.00520011277400
2017-11-162168.002168.002130.002148.00590012664800
2017-11-152172.002176.002114.002118.001580033723300
2017-11-142199.002225.002167.002195.00940020589500
2017-11-132160.002188.002160.002183.00700015180000
2017-11-102114.002182.002114.002176.001090023444400
2017-11-092150.002172.002116.002120.002130045600400
2017-11-082191.002198.002143.002143.001700036729800
2017-11-072229.002234.002200.002200.00740016370700
2017-11-062282.002287.002202.002217.001320029643600
2017-11-022253.002277.002247.002248.001650037235700
2017-11-012310.002310.002255.002272.001770040451100
2017-10-312335.002339.002311.002314.001790041665300
2017-10-302310.002348.002298.002325.002560059523600
2017-10-272276.002299.002261.002276.001150026276000
2017-10-262260.002299.002257.002280.001430032591300
2017-10-252318.002320.002272.002275.001710039147100
2017-10-242240.002300.002233.002300.001860042275600
2017-10-232240.002268.002240.002242.00980022073600
2017-10-202270.002270.002230.002236.001140025652100
2017-10-192231.002270.002228.002270.002090047073900
2017-10-182255.002255.002231.002246.00630014148700
2017-10-172240.002252.002200.002247.001360030428600
2017-10-162240.002250.002228.002240.00720016104200
2017-10-132260.002262.002236.002258.00930020966400
2017-10-122231.002259.002231.002253.00950021339500
2017-10-112248.002263.002232.002253.001650037143200
2017-10-102211.002248.002211.002242.001070023870300
2017-10-062211.002250.002211.002232.001320029445800
2017-10-052230.002275.002206.002210.0077500174489400
2017-10-042200.002209.002167.002205.001220026704700
2017-10-032176.002200.002150.002197.001910041613400
2017-10-022229.002232.002140.002172.001990043582900
2017-09-292200.002220.002190.002219.002170047951800
2017-09-282176.002220.002151.002200.001380030180300
2017-09-272119.002180.002119.002176.001580033817800
2017-09-262075.002131.002071.002119.00980020571000
2017-09-252075.002110.002075.002105.00680014272200
2017-09-222100.002101.002050.002077.001260026164300
2017-09-212115.002125.002100.002100.001220025781000
2017-09-202106.002120.002095.002111.00720015163500
2017-09-192111.002138.002108.002110.00720015281900
2017-09-152078.002119.002073.002108.0031006478700
2017-09-142115.002123.002071.002076.001060022277300
2017-09-132139.002139.002112.002128.00500010625000
2017-09-122037.002137.002037.002136.001910039961300
2017-09-112040.002049.002030.002031.00570011603300
2017-09-082016.002025.002001.002010.001050021101400
2017-09-072018.002042.002018.002026.00780015779100
2017-09-062019.002035.002000.002026.001360027439100
2017-09-052127.002127.002043.002050.001640033949400
2017-09-042146.002146.002091.002095.001700035958100
2017-09-012120.002168.002120.002146.00900019348700
2017-08-312129.002140.002120.002131.001180025113000
2017-08-302140.002155.002128.002137.00770016467800
2017-08-292172.002172.002136.002156.0026005615100
2017-08-282120.002175.002120.002175.00800017234500
2017-08-252141.002152.002134.002140.0044009419600
2017-08-242154.002156.002105.002141.0037007886500
2017-08-232131.002135.002120.002135.0029006184700
2017-08-222124.002129.002110.002111.0038008053700
2017-08-212135.002149.002101.002102.001570033268500
2017-08-182197.002199.002134.002147.002510054302500
2017-08-172195.002229.002183.002229.001420031404200
2017-08-162154.002195.002154.002186.00720015654300
2017-08-152144.002160.002121.002151.00820017568500
2017-08-142103.002164.002100.002144.001180025111800
2017-08-102194.002210.002130.002137.001700036695500
2017-08-092241.002253.002182.002190.001660036535100
2017-08-082276.002280.002240.002265.001990044917400
2017-08-072250.002295.002230.002277.002820064009700
2017-08-042250.002253.002205.002234.0072600161897500
2017-08-032114.002175.002100.002163.002990063967900
2017-08-022034.002100.002034.002094.001230025511200
2017-08-012081.002090.002025.002029.002590053341300
2017-07-312109.002109.002060.002096.001470030685300
2017-07-282142.002142.002110.002110.001870039752500
2017-07-272131.002150.002131.002133.00740015834600
2017-07-262181.002215.002128.002128.002260048643900
2017-07-252165.002175.002150.002153.00940020286900
2017-07-242190.002190.002170.002180.00630013739100
2017-07-212175.002189.002166.002185.00730015883000
2017-07-202200.002200.002165.002179.001040022719300
2017-07-192145.002172.002125.002160.001490031937100
2017-07-182207.002207.002141.002141.003430074281300
2017-07-142225.002226.002201.002205.00710015683600
2017-07-132204.002237.002204.002205.001660036800900
2017-07-122213.002250.002201.002206.002110047069100
2017-07-112182.002217.002181.002205.001920042154400
2017-07-102193.002210.002173.002173.001830040048100
2017-07-072207.002207.002180.002188.00810017724100
2017-07-062196.002220.002179.002193.001380030296300
2017-07-052176.002199.002150.002192.002590056298600
2017-07-042263.002296.002195.002200.003370075553700
2017-07-032296.002296.002252.002263.001870042502100
2017-06-302280.002296.002245.002296.001910043181500
2017-06-292288.002311.002288.002300.00820018875000
2017-06-282344.002350.002274.002285.002580059511600
2017-06-272367.002389.002350.002350.001240029391100
2017-06-262319.002381.002316.002367.002310054517000
2017-06-232380.002380.002314.002342.003660085585500
2017-06-222400.002400.002352.002371.002270053856900
2017-06-212400.002420.002381.002406.002490059643700
2017-06-202430.002448.002376.002409.0065400157716700
2017-06-192301.002395.002295.002395.0075000176928700
2017-06-162276.002316.002243.002294.003500080189300
2017-06-152280.002300.002242.002275.003300074793300
2017-06-142305.002332.002290.002292.003120071977400
2017-06-132278.002313.002253.002291.002390054699600
2017-06-122318.002318.002230.002285.0047800109255200
2017-06-092238.002277.002210.002277.0064200143785000
2017-06-082150.002225.002142.002198.004100089739300
2017-06-072155.002166.002111.002150.002720058214600
2017-06-062150.002179.002142.002155.002470053241000
2017-06-052140.002183.002140.002146.001780038391000
2017-06-022182.002182.002122.002130.002130045741500
2017-06-012184.002184.002136.002144.002240048360000
2017-05-312098.002185.002098.002149.002930062960600
2017-05-302100.002121.002095.002095.002200046208200
2017-05-292150.002150.002122.002122.001360029044100
2017-05-262191.002191.002146.002150.002350051062000
2017-05-252098.002188.002098.002180.003880083665800
2017-05-242163.002170.002092.002110.0073200154437700
2017-05-232235.002235.002140.002163.0047900104677800
2017-05-222213.002243.002198.002218.002420053722700
2017-05-192270.002270.002210.002213.003100069119500
2017-05-182171.002231.002171.002220.003270071783200
2017-05-172164.002244.002155.002229.0047600105511700
2017-05-162137.002165.002135.002144.0046600100119600
2017-05-152203.002219.002103.002130.00123200265248300
2017-05-122220.002330.002201.002229.00189900428213000
2017-05-112450.002451.002355.002399.00101600242520200
2017-05-102450.002487.002420.002450.00170800419172300
2017-05-092316.002390.002299.002390.00124300291580600
2017-05-082300.002328.002280.002299.0050500116307800
2017-05-022172.002266.002172.002260.003820085054100
2017-05-012225.002225.002155.002183.003960086265500
2017-04-282260.002297.002201.002225.0054100121448600
2017-04-272297.002308.002263.002270.0067200153517500
2017-04-262240.002320.002240.002279.00114000260959500
2017-04-252160.002249.002160.002236.0047100104501100
2017-04-242280.002280.002111.002147.0074100161777500
2017-04-212320.002355.002250.002265.0082600188817900
2017-04-202213.002314.002203.002289.00142500323084500
2017-04-192134.002204.002121.002163.0064500140017500
2017-04-182067.002139.002056.002121.0072400151926700
2017-04-171940.002078.001925.002034.003870077545600
2017-04-142049.002079.001975.001975.0053800108732600
2017-04-131949.002060.001859.002059.0055800110666900
2017-04-122039.002056.001950.001985.00129000258695900
2017-04-112215.002278.002120.002151.00128100283795300
2017-04-102066.002199.002064.002199.0099900214309100
2017-04-072089.002120.001951.002066.00110800226415600
2017-04-062015.002138.001958.002010.00160800330712600
2017-04-051953.002026.001900.002015.00116100230059700
2017-04-041989.001989.001800.001873.0062100117525500
2017-04-031968.002020.001950.001985.003280065011100
2017-03-312000.002029.001960.001963.0073900147559800
2017-03-301912.001990.001912.001971.0077200150225400
2017-03-291866.001908.001823.001899.005030094514600
2017-03-281808.001873.001808.001826.002550046938100
2017-03-271840.001840.001806.001817.002600047442200
2017-03-241769.001844.001730.001842.004070072971800
2017-03-231775.001790.001752.001757.001170020705600
2017-03-221770.001786.001752.001772.001980034971500
2017-03-211741.001797.001724.001788.002460043384200
2017-03-171745.001745.001704.001718.00730012581700
2017-03-161703.001724.001701.001716.001780030435600
2017-03-151745.001755.001700.001703.003520060429100
2017-03-141781.001781.001735.001760.002090036669300
2017-03-131798.001820.001781.001781.002240040334100
2017-03-101813.001813.001780.001785.001250022474400
2017-03-091810.001810.001795.001795.001080019435600
2017-03-081800.001810.001791.001800.00820014767200
2017-03-071819.001820.001807.001816.0055009974400
2017-03-061810.001820.001804.001807.00890016123700
2017-03-031815.001840.001801.001821.001340024435300
2017-03-021802.001827.001802.001811.00910016525800
2017-03-011753.001815.001753.001791.001160020771800
2017-02-281770.001786.001752.001759.001370024172700
2017-02-271833.001833.001696.001776.002400042628500
2017-02-241811.001843.001811.001833.00920016806200
2017-02-231837.001837.001809.001824.001080019684500
2017-02-221865.001869.001835.001841.00750013879600
2017-02-211884.001890.001849.001860.002300043188100
2017-02-201781.001870.001780.001870.003970073085800
2017-02-171774.001780.001752.001780.0030005315000
2017-02-161790.001795.001768.001774.00900016067700
2017-02-151749.001784.001741.001773.001330023491900
2017-02-141789.001790.001723.001749.001380024318700
2017-02-131726.001784.001700.001769.001630028269900
2017-02-101706.001717.001691.001697.001600027292100
2017-02-091700.001729.001700.001710.001680028769200
2017-02-081724.001746.001684.001717.004730080754900
2017-02-071797.001797.001739.001758.002600045917100
2017-02-061766.001822.001750.001798.0069000122976500
2017-02-031624.001800.001617.001750.00204500349074000
2017-02-021544.001550.001536.001544.00800012338500
2017-02-011563.001579.001544.001550.00840013049400
2017-01-311568.001595.001555.001563.00820012840900
2017-01-301574.001579.001570.001571.0037005817300
2017-01-271580.001586.001571.001575.00810012785100
2017-01-261592.001598.001582.001585.001030016374300
2017-01-251585.001604.001580.001593.00760012123200
2017-01-241591.001591.001579.001585.00690010936400
2017-01-231583.001592.001571.001583.0048007581600
2017-01-201563.001570.001550.001569.0042006558300
2017-01-191570.001570.001552.001563.0037005773300
2017-01-181545.001572.001545.001572.0055008567200
2017-01-171590.001590.001551.001551.00880013845900
2017-01-161580.001594.001575.001575.0051008070300
2017-01-131560.001571.001551.001566.00970015145500
2017-01-121601.001604.001566.001567.001510023975100
2017-01-111599.001599.001580.001593.0061009695500
2017-01-101613.001614.001580.001594.001340021445300
2017-01-061606.001607.001580.001596.001320021106600
2017-01-051604.001610.001596.001606.001080017318700
2017-01-041575.001610.001574.001596.001980031529800
2016-12-301543.001565.001543.001560.00740011508200
2016-12-291567.001567.001545.001551.001210018821500
2016-12-281526.001553.001526.001551.00650010017900
2016-12-271530.001550.001530.001549.002000030798700
2016-12-261537.001546.001532.001534.001210018596200
2016-12-221530.001551.001526.001531.001310020081000
2016-12-211530.001555.001525.001535.001790027551000
2016-12-201516.001522.001502.001519.001130017086400
2016-12-191530.001533.001506.001514.001110016880100
2016-12-161577.001578.001530.001534.001310020362400
2016-12-151539.001567.001527.001560.001200018562500
2016-12-141534.001535.001516.001535.0063009618800
2016-12-131514.001540.001513.001535.0064009788100
2016-12-121518.001528.001511.001515.0061009269600
2016-12-091500.001519.001500.001517.00820012346400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter