！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,996 | 1,996 | 1,950 | 1,979 | -20 | -1.0 | 2,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,950 | 2,000 | 1,864 | 1,999 | +49 | +2.5 | 52,200 |
| 24/03 | 1,809 | 2,074 | 1,752 | 1,950 | +146 | +8.1 | 149,900 |
| 24/02 | 1,756 | 1,819 | 1,741 | 1,804 | +48 | +2.7 | 113,400 |
| 24/01 | 1,730 | 1,768 | 1,720 | 1,756 | +30 | +1.7 | 55,400 |
| 23/12 | 1,730 | 1,756 | 1,701 | 1,726 | -4 | -0.2 | 86,000 |
| 23/11 | 1,805 | 1,816 | 1,700 | 1,730 | -72 | -4.0 | 79,500 |
| 23/10 | 1,835 | 1,837 | 1,787 | 1,802 | -1 | -0.1 | 38,400 |
| 23/09 | 1,807 | 1,846 | 1,787 | 1,803 | +9 | +0.5 | 61,700 |
| 23/08 | 1,839 | 1,850 | 1,771 | 1,794 | -45 | -2.5 | 65,900 |
| 23/07 | 1,815 | 1,848 | 1,790 | 1,839 | +24 | +1.3 | 41,200 |
| 23/06 | 1,798 | 1,833 | 1,790 | 1,815 | +22 | +1.2 | 50,500 |
| 23/05 | 1,799 | 1,850 | 1,766 | 1,793 | -12 | -0.7 | 150,200 |
| 23/04 | 1,822 | 1,838 | 1,790 | 1,805 | -17 | -0.9 | 44,800 |
| 23/03 | 1,894 | 1,898 | 1,752 | 1,822 | -67 | -3.6 | 74,700 |
| 23/02 | 1,962 | 2,021 | 1,860 | 1,889 | -34 | -1.8 | 94,600 |
| 23/01 | 1,900 | 1,988 | 1,827 | 1,923 | +23 | +1.2 | 60,800 |
| 22/12 | 2,132 | 2,195 | 1,850 | 1,900 | -240 | -11.2 | 221,100 |
| 22/11 | 1,905 | 2,185 | 1,888 | 2,140 | +235 | +12.3 | 153,900 |
| 22/10 | 1,805 | 1,926 | 1,802 | 1,905 | +95 | +5.3 | 33,400 |
| 22/09 | 1,932 | 1,950 | 1,798 | 1,810 | -110 | -5.7 | 63,300 |
| 22/08 | 1,930 | 2,000 | 1,892 | 1,920 | -5 | -0.3 | 61,900 |
| 22/07 | 1,935 | 1,940 | 1,810 | 1,925 | +30 | +1.6 | 36,900 |
| 22/06 | 2,014 | 2,014 | 1,852 | 1,895 | -105 | -5.3 | 93,900 |
| 22/05 | 1,770 | 2,072 | 1,768 | 2,000 | +219 | +12.3 | 186,300 |
| 22/04 | 1,807 | 1,845 | 1,747 | 1,781 | -26 | -1.4 | 83,500 |
| 22/03 | 1,744 | 1,870 | 1,692 | 1,807 | +63 | +3.6 | 128,000 |
| 22/02 | 1,736 | 1,806 | 1,681 | 1,744 | +8 | +0.5 | 85,200 |
| 22/01 | 1,830 | 1,841 | 1,683 | 1,736 | -93 | -5.1 | 143,300 |
| 21/12 | 1,740 | 1,829 | 1,647 | 1,829 | +90 | +5.2 | 237,000 |
| 21/11 | 1,773 | 1,855 | 1,727 | 1,739 | -23 | -1.3 | 101,300 |
▶︎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