6039 東証グロース サービス業
日本動物高度医療センター
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 2,000.0 | 2,000.0 | 1,984.0 | 1,984.0 | 1,100 | 1,984.0 |
2024/9/3 | 1,992.0 | 2,035.0 | 1,979.0 | 2,030.0 | 2,100 | 2,030.0 |
2024/9/2 | 2,044.0 | 2,044.0 | 1,988.0 | 2,030.0 | 1,500 | 2,030.0 |
2024/8/30 | 2,030.0 | 2,039.0 | 2,002.0 | 2,039.0 | 600 | 2,039.0 |
2024/8/29 | 2,045.0 | 2,045.0 | 2,044.0 | 2,045.0 | 300 | 2,045.0 |
2024/8/28 | 2,028.0 | 2,030.0 | 2,000.0 | 2,027.0 | 1,300 | 2,027.0 |
2024/8/27 | 2,020.0 | 2,028.0 | 2,020.0 | 2,028.0 | 500 | 2,028.0 |
2024/8/26 | 2,004.0 | 2,020.0 | 1,961.0 | 2,020.0 | 2,400 | 2,020.0 |
2024/8/23 | 1,970.0 | 1,980.0 | 1,970.0 | 1,971.0 | 800 | 1,971.0 |
2024/8/22 | 1,955.0 | 1,960.0 | 1,955.0 | 1,960.0 | 200 | 1,960.0 |
2024/8/21 | 1,940.0 | 1,970.0 | 1,940.0 | 1,952.0 | 2,700 | 1,952.0 |
2024/8/20 | 1,950.0 | 1,950.0 | 1,936.0 | 1,936.0 | 700 | 1,936.0 |
2024/8/19 | 1,927.0 | 1,950.0 | 1,927.0 | 1,950.0 | 1,200 | 1,950.0 |
2024/8/16 | 1,949.0 | 1,949.0 | 1,941.0 | 1,946.0 | 3,200 | 1,946.0 |
2024/8/15 | 1,927.0 | 1,940.0 | 1,927.0 | 1,940.0 | 1,200 | 1,940.0 |
2024/8/14 | 1,935.0 | 1,936.0 | 1,923.0 | 1,927.0 | 1,600 | 1,927.0 |
2024/8/13 | 1,929.0 | 1,936.0 | 1,910.0 | 1,936.0 | 2,800 | 1,936.0 |
2024/8/9 | 1,927.0 | 1,941.0 | 1,927.0 | 1,929.0 | 600 | 1,929.0 |
2024/8/8 | 1,927.0 | 1,927.0 | 1,915.0 | 1,917.0 | 3,400 | 1,917.0 |
2024/8/7 | 1,880.0 | 1,910.0 | 1,880.0 | 1,905.0 | 700 | 1,905.0 |