！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,959 | 1,979 | 1,959 | 1,979 | 0 | 0.0 | 600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,806 | 1,820 | 1,806 | 1,815 | +9 | +0.5 | 4,300 |
| 3/8 | 1,804 | 1,820 | 1,804 | 1,806 | -6 | -0.3 | 2,200 |
| 3/7 | 1,819 | 1,820 | 1,807 | 1,812 | -1 | -0.1 | 4,200 |
| 3/6 | 1,813 | 1,818 | 1,809 | 1,813 | -1 | -0.1 | 10,400 |
| 3/5 | 1,802 | 1,814 | 1,802 | 1,814 | +6 | +0.3 | 4,800 |
| 3/4 | 1,795 | 1,808 | 1,795 | 1,808 | +4 | +0.2 | 2,000 |
| 3/1 | 1,809 | 1,810 | 1,752 | 1,804 | 0 | 0.0 | 9,100 |
| 2/29 | 1,804 | 1,806 | 1,803 | 1,804 | -5 | -0.3 | 39,800 |
| 2/28 | 1,807 | 1,811 | 1,805 | 1,809 | 0 | 0.0 | 5,300 |
| 2/27 | 1,801 | 1,812 | 1,801 | 1,809 | +1 | +0.1 | 3,500 |
| 2/26 | 1,809 | 1,814 | 1,806 | 1,808 | -3 | -0.2 | 4,000 |
| 2/22 | 1,815 | 1,818 | 1,805 | 1,811 | -4 | -0.2 | 6,700 |
| 2/21 | 1,819 | 1,819 | 1,814 | 1,815 | 0 | 0.0 | 1,000 |
| 2/20 | 1,814 | 1,818 | 1,806 | 1,815 | +1 | +0.1 | 3,500 |
| 2/19 | 1,803 | 1,818 | 1,803 | 1,814 | +13 | +0.7 | 9,800 |
| 2/16 | 1,803 | 1,807 | 1,801 | 1,801 | -5 | -0.3 | 1,300 |
| 2/15 | 1,805 | 1,806 | 1,799 | 1,806 | +7 | +0.4 | 2,500 |
| 2/14 | 1,801 | 1,809 | 1,797 | 1,799 | -9 | -0.5 | 1,700 |
| 2/13 | 1,810 | 1,813 | 1,800 | 1,808 | -6 | -0.3 | 2,500 |
| 2/9 | 1,771 | 1,818 | 1,761 | 1,814 | +71 | +4.1 | 21,500 |
| 2/8 | 1,757 | 1,757 | 1,743 | 1,743 | -14 | -0.8 | 3,600 |
| 2/7 | 1,741 | 1,757 | 1,741 | 1,757 | +12 | +0.7 | 1,000 |
| 2/6 | 1,752 | 1,752 | 1,745 | 1,745 | -11 | -0.6 | 1,000 |
| 2/5 | 1,750 | 1,758 | 1,747 | 1,756 | -6 | -0.3 | 600 |
| 2/2 | 1,763 | 1,763 | 1,751 | 1,762 | -1 | -0.1 | 2,300 |
▶︎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