！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,970 | 2,000 | 1,937 | 1,979 | +19 | +1.0 | 6,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,970 | 2,000 | 1,937 | 1,979 | +19 | +1.0 | 5,600 |
| 4/26 | 1,924 | 1,989 | 1,864 | 1,960 | +30 | +1.6 | 15,400 |
| 4/19 | 1,945 | 1,956 | 1,921 | 1,930 | -20 | -1.0 | 11,500 |
| 4/12 | 1,937 | 1,952 | 1,922 | 1,950 | +8 | +0.4 | 12,600 |
| 4/5 | 1,950 | 1,960 | 1,930 | 1,942 | -8 | -0.4 | 9,000 |
| 3/29 | 1,994 | 2,074 | 1,915 | 1,950 | -48 | -2.4 | 65,500 |
| 3/22 | 1,870 | 1,998 | 1,851 | 1,998 | +148 | +8.0 | 34,800 |
| 3/15 | 1,806 | 1,878 | 1,806 | 1,850 | +44 | +2.4 | 16,900 |
| 3/8 | 1,795 | 1,820 | 1,795 | 1,806 | +2 | +0.1 | 23,600 |
| 3/1 | 1,809 | 1,814 | 1,752 | 1,804 | -7 | -0.4 | 61,700 |
| 2/22 | 1,803 | 1,819 | 1,803 | 1,811 | +10 | +0.6 | 21,000 |
| 2/16 | 1,810 | 1,813 | 1,797 | 1,801 | -13 | -0.7 | 8,000 |
| 2/9 | 1,750 | 1,818 | 1,741 | 1,814 | +52 | +3.0 | 27,700 |
| 2/2 | 1,744 | 1,765 | 1,738 | 1,762 | +18 | +1.0 | 8,800 |
| 1/26 | 1,741 | 1,765 | 1,730 | 1,744 | 0 | 0.0 | 19,400 |
| 1/19 | 1,760 | 1,760 | 1,730 | 1,744 | -2 | -0.1 | 9,000 |
| 1/12 | 1,753 | 1,765 | 1,740 | 1,746 | -9 | -0.5 | 11,000 |
| 1/5 | 1,730 | 1,768 | 1,720 | 1,755 | +29 | +1.7 | 11,300 |
| 12/29 | 1,723 | 1,745 | 1,712 | 1,726 | -2 | -0.1 | 22,900 |
| 12/22 | 1,716 | 1,756 | 1,714 | 1,728 | +9 | +0.5 | 25,900 |
| 12/15 | 1,709 | 1,733 | 1,709 | 1,719 | +4 | +0.2 | 16,100 |
| 12/8 | 1,724 | 1,737 | 1,711 | 1,715 | -9 | -0.5 | 14,400 |
| 12/1 | 1,750 | 1,750 | 1,700 | 1,724 | -17 | -1.0 | 29,600 |
| 11/24 | 1,755 | 1,758 | 1,738 | 1,741 | -13 | -0.7 | 14,300 |
| 11/17 | 1,775 | 1,775 | 1,753 | 1,754 | -15 | -0.9 | 23,700 |
| 11/10 | 1,801 | 1,816 | 1,764 | 1,769 | -32 | -1.8 | 17,600 |
| 11/2 | 1,807 | 1,808 | 1,794 | 1,801 | -6 | -0.3 | 3,000 |
| 10/27 | 1,806 | 1,813 | 1,797 | 1,807 | -4 | -0.2 | 8,800 |
| 10/20 | 1,806 | 1,817 | 1,798 | 1,811 | -5 | -0.3 | 4,300 |
| 10/13 | 1,793 | 1,827 | 1,792 | 1,816 | +13 | +0.7 | 6,400 |
▶︎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