日本ホスピスホールディングス (7061)

INTR
🏛️ パキスタン →
78.52
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 70.50 72.50 69.50 71.27 0.5M
2023-12-28 67.90 71.50 67.90 70.66 1.0M
2023-12-27 66.90 68.00 65.98 67.50 1.5M
2023-12-26 72.11 72.11 65.95 66.00 1.1M
2023-12-22 70.90 72.40 70.06 70.35 0.9M
2023-12-21 67.40 70.89 66.52 69.98 0.4M
2023-12-20 66.50 68.74 66.35 67.40 0.8M
2023-12-19 69.30 69.31 65.89 67.25 0.8M
2023-12-18 70.26 71.80 69.05 69.11 0.4M
2023-12-15 70.87 71.50 69.90 70.75 0.6M
2023-12-14 72.54 72.55 70.36 71.00 0.4M
2023-12-13 73.94 74.42 72.50 72.70 0.5M
2023-12-12 75.20 75.20 73.50 73.94 0.5M
2023-12-11 75.75 76.49 73.99 74.88 0.6M
2023-12-08 73.69 76.00 72.72 75.90 2.0M
2023-12-07 73.66 74.10 71.22 72.70 0.6M
2023-12-06 73.11 74.20 73.11 73.66 0.5M
2023-12-05 74.90 74.98 73.03 73.47 0.7M
2023-12-04 74.50 77.00 73.27 74.49 3.0M
2023-12-01 66.99 72.09 66.99 72.09 2.6M
2023-11-30 66.33 67.71 65.60 67.09 0.5M
2023-11-29 69.00 70.00 66.00 66.79 1.8M
2023-11-28 70.01 70.87 69.15 69.45 0.5M
2023-11-27 66.11 70.00 66.11 69.59 2.3M
2023-11-24 66.15 66.50 65.00 65.85 1.2M
2023-11-23 64.00 66.45 64.00 65.70 0.9M
2023-11-22 62.50 64.00 62.50 63.68 1.3M
2023-11-21 61.17 63.01 61.17 62.50 1.4M
2023-11-20 61.50 61.70 60.40 61.25 0.7M
2023-11-17 62.00 62.80 55.56 60.50 2.3M
2023-11-16 59.40 61.25 59.02 59.90 1.1M
2023-11-15 59.21 60.00 59.06 59.50 0.4M
2023-11-14 61.77 61.77 59.62 60.00 0.6M
2023-11-13 59.25 61.68 59.25 60.60 1.8M
2023-11-10 56.35 59.50 56.27 58.50 2.1M
2023-11-08 56.05 57.25 55.85 56.00 0.7M
2023-11-07 57.49 59.88 56.00 56.40 1.4M
2023-11-06 56.99 58.65 56.99 57.40 0.6M
2023-11-03 58.90 60.88 56.50 57.00 2.4M
2023-11-02 54.10 57.13 54.10 57.13 3.2M
2023-11-01 51.00 53.14 50.80 53.14 2.4M
2023-10-31 45.65 49.43 45.65 49.43 2.0M
2023-10-30 44.73 46.25 44.51 46.10 0.6M
2023-10-27 44.60 46.00 44.40 45.51 0.3M
2023-10-26 44.50 44.80 44.40 44.60 0.2M
2023-10-25 45.15 45.24 44.40 44.49 0.2M
2023-10-24 44.71 45.30 44.71 44.75 0.7M
2023-10-23 45.33 45.45 45.00 45.05 0.2M
2023-10-20 44.97 45.45 44.52 44.74 0.2M
2023-10-19 44.61 45.00 44.31 44.97 0.8M
2023-10-18 45.12 45.87 44.52 44.95 0.2M
2023-10-17 45.25 45.68 45.01 45.55 0.3M
2023-10-16 45.65 45.95 44.95 45.39 0.2M
2023-10-13 45.52 45.96 45.46 45.70 0.9M
2023-10-12 45.70 46.00 45.50 46.00 0.7M
2023-10-11 45.85 46.40 45.25 45.89 0.2M
2023-10-10 44.94 45.80 44.45 45.50 0.4M
2023-10-09 44.60 45.09 44.40 44.85 0.5M
2023-10-06 45.87 45.90 44.50 44.88 0.3M
2023-10-05 44.29 46.00 43.82 46.00 1.1M
2023-10-04 45.19 45.19 43.80 43.99 0.6M
2023-10-03 46.10 46.30 45.61 46.30 0.7M
2023-10-02 45.75 46.30 45.20 46.20 1.4M
2023-09-28 45.94 46.10 45.00 45.50 0.7M
2023-09-27 45.13 45.98 44.10 45.80 1.3M
2023-09-26 45.68 45.80 45.05 45.50 1.2M
2023-09-25 42.50 45.62 42.50 45.58 1.4M
2023-09-22 42.24 42.70 41.76 42.50 0.3M
2023-09-21 41.59 42.25 41.05 42.25 0.3M
2023-09-20 41.41 41.57 41.00 41.30 0.1M
2023-09-19 41.58 41.88 41.20 41.45 0.1M
2023-09-18 41.75 42.10 40.50 41.55 0.5M
2023-09-15 41.30 43.10 41.30 41.52 3.2M
2023-09-14 39.90 40.99 39.90 40.99 0.1M
2023-09-13 40.00 40.15 39.50 40.10 0.2M
2023-09-12 40.20 40.78 39.60 39.90 0.3M
2023-09-11 41.45 42.00 40.05 40.49 0.4M
2023-09-08 42.01 42.30 41.15 41.50 0.7M
2023-09-07 40.01 42.40 39.60 42.03 2.7M
2023-09-06 39.09 40.24 39.00 40.05 0.4M
2023-09-05 39.50 39.50 39.00 39.15 0.2M
2023-09-04 38.18 39.30 38.18 39.30 0.5M
2023-09-01 36.50 38.44 36.50 38.00 0.9M
2023-08-31 39.21 39.21 35.85 37.00 1.7M
2023-08-30 39.84 39.84 38.36 38.74 0.4M
2023-08-29 40.01 40.50 38.75 39.45 0.4M
2023-08-28 41.45 41.45 40.00 40.25 0.3M
2023-08-25 41.70 41.70 40.95 41.15 0.5M
2023-08-24 41.10 42.18 41.10 41.78 0.3M
2023-08-23 41.36 41.75 40.80 41.00 0.1M
2023-08-22 41.11 42.18 41.00 41.40 0.2M
2023-08-21 41.99 41.99 41.18 41.45 0.2M
2023-08-18 42.85 42.85 41.02 42.00 1.5M
2023-08-17 40.79 43.00 40.50 42.30 2.7M
2023-08-16 40.51 41.90 40.51 40.61 1.1M
2023-08-15 40.50 41.40 39.93 41.20 1.5M
2023-08-11 40.39 40.70 39.91 40.20 1.4M
2023-08-10 39.99 40.48 39.60 39.86 0.7M
2023-08-09 39.11 40.39 39.11 39.95 0.8M
2023-08-08 39.80 40.20 39.13 39.53 1.4M
2023-08-07 39.75 40.62 39.50 39.89 0.7M
2023-08-04 40.00 40.70 39.45 39.98 0.6M
2023-08-03 41.50 42.20 40.70 40.70 1.1M
2023-08-02 41.11 42.50 41.00 41.45 2.5M
2023-08-01 39.00 40.93 38.57 40.93 2.3M
2023-07-31 37.80 39.24 37.50 38.10 1.3M
2023-07-27 38.40 38.40 37.32 37.61 0.5M
2023-07-26 36.51 38.90 36.50 38.00 0.9M
2023-07-25 36.60 37.40 36.40 36.50 0.7M
2023-07-24 37.41 37.73 36.35 36.50 0.7M
2023-07-21 37.88 37.89 37.01 37.40 0.2M
2023-07-20 37.55 38.00 37.48 37.70 0.3M
2023-07-19 37.30 38.17 37.25 37.50 0.3M
2023-07-18 38.49 38.49 37.53 37.80 0.2M
2023-07-17 37.79 37.99 37.51 37.85 0.1M
2023-07-14 38.25 39.24 37.51 37.80 0.2M
2023-07-13 40.10 40.60 38.11 38.49 0.4M
2023-07-12 40.35 40.35 39.70 39.93 0.7M
2023-07-11 38.58 40.00 38.10 39.58 2.2M
2023-07-10 38.02 38.50 37.80 38.25 1.3M
2023-07-07 38.20 38.23 37.47 37.94 0.9M
2023-07-06 37.98 38.50 37.21 38.00 0.7M
2023-07-05 37.13 38.19 36.62 37.85 2.3M
2023-07-04 38.35 38.35 36.50 36.80 0.9M
2023-07-03 37.88 37.90 37.25 37.90 2.4M
2023-06-27 34.89 35.59 34.50 34.99 0.3M
2023-06-26 34.48 35.05 34.06 35.00 1.1M
2023-06-23 33.55 34.40 33.50 34.17 0.4M
2023-06-22 33.55 33.55 32.75 33.33 0.1M
2023-06-21 33.25 33.35 32.42 32.75 0.8M
2023-06-20 33.19 33.60 31.80 33.23 0.8M
2023-06-19 34.50 34.50 33.00 33.07 0.4M
2023-06-16 34.90 34.95 33.91 34.00 0.2M
2023-06-15 35.80 35.80 34.12 34.80 0.4M
2023-06-14 36.56 36.89 36.34 36.47 2.2M
2023-06-13 37.19 37.19 36.07 36.40 1.3M
2023-06-12 35.93 37.53 35.93 36.13 6.1M
2023-06-09 34.33 36.62 34.33 36.62 4.8M
2023-06-08 33.51 35.32 33.51 34.33 1.0M
2023-06-07 33.32 34.00 33.32 33.39 1.4M
2023-06-06 32.82 33.27 32.79 33.07 0.2M
2023-06-05 32.66 32.85 32.54 32.67 0.0M
2023-06-02 32.10 33.27 32.10 32.80 0.1M
2023-06-01 32.27 32.33 32.00 32.29 0.1M
2023-05-31 32.39 32.67 31.80 31.90 0.8M
2023-05-30 32.41 32.60 31.91 32.00 0.2M
2023-05-29 31.67 32.57 31.67 32.33 0.8M
2023-05-26 32.17 32.17 31.57 31.63 2.7M
2023-05-25 32.63 32.63 32.04 32.27 0.6M
2023-05-24 31.93 32.59 31.67 32.50 0.5M
2023-05-23 32.00 32.00 31.57 31.67 0.8M
2023-05-22 32.13 32.83 31.33 31.67 0.9M
2023-05-19 32.53 33.13 32.47 32.83 0.3M
2023-05-18 32.80 32.80 32.10 32.63 0.3M
2023-05-17 32.93 32.93 32.61 32.61 0.3M
2023-05-16 32.80 33.13 32.50 32.60 1.1M
2023-05-15 32.70 33.25 32.50 32.67 0.2M
2023-05-12 32.83 33.22 31.33 33.16 0.1M
2023-05-11 32.67 32.87 32.33 32.64 0.1M
2023-05-10 32.00 32.93 32.00 32.93 0.0M
2023-05-09 33.27 33.27 32.67 32.87 0.4M
2023-05-08 33.54 33.86 33.07 33.33 0.2M
2023-05-05 32.93 34.33 32.77 33.33 0.8M
2023-05-04 32.33 33.33 32.20 32.93 1.4M
2023-05-03 32.37 32.67 31.87 32.33 0.5M
2023-05-02 32.50 32.67 32.17 32.33 0.2M
2023-04-28 32.11 32.67 32.00 32.40 0.6M
2023-04-27 32.54 33.00 32.17 32.33 0.4M
2023-04-26 32.93 33.20 32.61 32.67 1.4M
2023-04-20 32.73 33.53 32.43 32.83 0.4M
2023-04-19 32.70 33.87 32.53 32.97 0.8M
2023-04-18 32.49 33.34 31.13 32.33 1.6M
2023-04-17 31.43 32.93 31.43 31.67 0.1M
2023-04-13 32.18 32.41 32.06 32.09 0.0M
2023-04-12 31.73 32.57 31.73 32.10 0.0M
2023-04-11 31.47 32.00 31.35 32.00 3.9M
2023-04-10 31.34 31.99 31.34 31.67 0.0M
2023-04-07 32.00 32.30 31.67 31.83 0.2M
2023-04-06 32.07 32.33 31.37 32.00 0.1M
2023-04-05 32.59 32.59 31.67 31.87 0.0M
2023-04-04 31.87 32.80 31.34 31.67 0.0M
2023-04-03 30.89 32.33 30.89 32.33 0.2M
2023-03-31 32.93 32.93 31.33 31.93 1.6M
2023-03-30 32.73 33.00 30.73 32.33 0.1M
2023-03-29 33.15 33.15 31.87 32.00 0.0M
2023-03-28 32.59 32.63 31.67 31.99 0.0M
2023-03-27 31.93 32.05 31.93 32.05 0.0M
2023-03-24 32.47 32.93 31.96 31.96 0.0M
2023-03-22 32.83 33.07 32.50 32.50 0.0M
2023-03-21 32.83 32.83 32.33 32.83 0.0M
2023-03-20 33.00 33.00 32.10 32.10 0.0M
2023-03-17 32.68 33.23 32.33 32.67 0.5M
2023-03-16 33.19 33.60 32.67 33.00 0.6M
2023-03-15 32.53 33.19 32.53 33.00 0.2M
2023-03-14 32.53 33.19 32.53 32.60 0.0M
2023-03-13 33.13 33.13 32.59 32.67 0.0M
2023-03-10 33.20 33.20 32.33 32.66 0.2M
2023-03-09 33.19 33.19 32.34 32.67 0.1M
2023-03-08 33.17 33.17 32.67 33.00 0.3M
2023-03-07 33.00 33.00 32.43 32.67 0.0M
2023-03-06 32.40 33.20 32.40 32.93 0.0M
2023-03-03 33.24 33.24 32.07 32.53 0.1M
2023-03-02 33.25 33.25 32.55 32.55 0.1M
2023-03-01 33.23 33.23 32.67 32.67 4.3M
2023-02-28 33.13 33.65 33.00 33.19 4.8M
2023-02-27 33.33 33.47 32.53 33.33 2.4M
2023-02-24 33.68 34.00 33.00 33.33 0.0M
2023-02-23 33.33 34.32 33.33 33.67 0.1M
2023-02-22 33.33 34.13 33.33 33.57 0.0M
2023-02-21 32.67 33.50 32.67 33.33 4.6M
2023-02-20 32.67 33.00 32.40 32.67 0.1M
2023-02-17 34.00 34.00 32.50 33.34 0.3M
2023-02-16 33.65 34.33 32.50 32.50 0.7M
2023-02-15 33.87 34.00 32.91 33.33 0.2M
2023-02-14 34.87 35.69 32.53 34.20 1.4M
2023-02-13 36.00 36.00 34.67 34.80 0.3M
2023-02-10 35.50 35.65 34.69 35.17 0.0M
2023-02-09 35.83 35.99 35.21 35.85 1.4M
2023-02-08 34.67 35.67 34.67 35.67 0.2M
2023-02-07 35.93 35.93 34.09 34.43 0.2M
2023-02-06 34.67 35.00 34.53 34.67 0.2M
2023-02-03 35.31 35.31 34.00 34.67 0.2M
2023-02-02 35.17 35.17 34.27 34.59 0.1M
2023-02-01 35.33 35.33 34.33 34.34 0.2M
2023-01-31 35.31 35.47 34.33 34.84 0.6M
2023-01-30 34.68 35.67 34.40 34.90 0.1M
2023-01-27 35.34 35.67 34.67 35.25 0.3M
2023-01-26 34.03 36.33 34.03 35.34 2.2M
2023-01-25 34.53 35.00 34.00 34.68 1.1M
2023-01-24 34.67 34.67 32.07 33.33 0.5M
2023-01-23 31.67 33.93 31.67 32.93 0.0M
2023-01-20 34.00 34.00 32.04 33.33 0.2M
2023-01-19 34.01 35.27 33.51 33.83 0.5M
2023-01-18 35.20 35.20 33.33 34.67 0.1M
2023-01-17 35.98 35.98 33.00 33.33 3.7M
2023-01-16 35.33 36.00 34.87 35.67 0.0M
2023-01-13 35.53 36.67 34.20 35.63 0.2M
2023-01-12 36.67 37.16 35.40 35.99 1.0M
2023-01-11 37.33 37.33 36.00 36.13 0.1M
2023-01-10 37.33 37.67 36.81 37.30 0.1M
2023-01-09 37.33 37.93 36.35 36.67 0.1M
2023-01-06 36.75 38.62 36.75 37.67 0.1M
2023-01-05 36.67 37.67 36.67 37.60 0.1M
2023-01-04 36.87 37.59 36.67 37.33 0.0M
2023-01-03 37.73 37.99 36.67 36.67 0.0M
2023-01-02 37.99 37.99 37.13 37.30 0.1M