！決算発表予定日 2024/05/09
6039東証G信用
業種 サービス業
日本動物高度医療センター 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,074 (24/03/26) | 1,700 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,074 (24/03/26) | 1,720 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,946 | 1,946 | 1,864 | 1,938 | -12 | -0.6 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,950 | 1,950 | 1,945 | 1,950 | +16 | +0.8 | 400 |
| 4/22 | 1,924 | 1,989 | 1,924 | 1,934 | +4 | +0.2 | 8,900 |
| 4/19 | 1,938 | 1,938 | 1,921 | 1,930 | 0 | 0.0 | 4,800 |
| 4/18 | 1,923 | 1,930 | 1,923 | 1,930 | 0 | 0.0 | 1,400 |
| 4/17 | 1,933 | 1,939 | 1,930 | 1,930 | -3 | -0.2 | 1,600 |
| 4/16 | 1,940 | 1,940 | 1,926 | 1,933 | -17 | -0.9 | 1,000 |
| 4/15 | 1,945 | 1,956 | 1,945 | 1,950 | 0 | 0.0 | 2,700 |
| 4/12 | 1,930 | 1,950 | 1,922 | 1,950 | +17 | +0.9 | 4,300 |
| 4/11 | 1,940 | 1,940 | 1,928 | 1,933 | -11 | -0.6 | 500 |
| 4/10 | 1,933 | 1,945 | 1,933 | 1,944 | -4 | -0.2 | 900 |
| 4/9 | 1,943 | 1,952 | 1,923 | 1,948 | +5 | +0.3 | 5,700 |
| 4/8 | 1,937 | 1,943 | 1,937 | 1,943 | +1 | +0.1 | 1,200 |
| 4/5 | 1,940 | 1,949 | 1,930 | 1,942 | -8 | -0.4 | 1,600 |
| 4/4 | 1,949 | 1,950 | 1,933 | 1,950 | +1 | +0.1 | 800 |
| 4/3 | 1,956 | 1,956 | 1,935 | 1,949 | -7 | -0.4 | 600 |
| 4/2 | 1,950 | 1,960 | 1,942 | 1,956 | +8 | +0.4 | 2,600 |
| 4/1 | 1,950 | 1,959 | 1,935 | 1,948 | -2 | -0.1 | 3,400 |
| 3/29 | 1,942 | 1,950 | 1,915 | 1,950 | -11 | -0.6 | 8,300 |
| 3/28 | 1,949 | 1,990 | 1,935 | 1,961 | -23 | -1.2 | 7,200 |
| 3/27 | 2,025 | 2,046 | 1,982 | 1,984 | -63 | -3.1 | 11,700 |
| 3/26 | 2,074 | 2,074 | 2,024 | 2,047 | -19 | -0.9 | 9,400 |
| 3/25 | 1,994 | 2,067 | 1,994 | 2,066 | +68 | +3.4 | 28,900 |
| 3/22 | 1,994 | 1,998 | 1,971 | 1,998 | +38 | +1.9 | 16,100 |
| 3/21 | 1,910 | 1,960 | 1,909 | 1,960 | +45 | +2.4 | 7,800 |
| 3/19 | 1,900 | 1,935 | 1,875 | 1,915 | +15 | +0.8 | 5,000 |
| 3/18 | 1,870 | 1,910 | 1,851 | 1,900 | +50 | +2.7 | 5,900 |
| 3/15 | 1,851 | 1,878 | 1,850 | 1,850 | -18 | -1.0 | 1,000 |
| 3/14 | 1,843 | 1,877 | 1,824 | 1,868 | +25 | +1.4 | 3,800 |
| 3/13 | 1,828 | 1,843 | 1,810 | 1,843 | +18 | +1.0 | 3,800 |
| 3/12 | 1,815 | 1,828 | 1,806 | 1,825 | +10 | +0.6 | 4,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて