KabuInsight

大木ヘルスケアホールディングス

3417
スタンダード/卸売業/OHKI HEALTHCARE HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,323.01,351.01,323.01,350.00.00.00%6,100
2026-03-121,352.01,353.01,350.01,350.0-12.0-0.88%1,500
2026-03-111,377.01,378.01,356.01,362.0-15.0-1.09%3,400
2026-03-101,355.01,377.01,343.01,377.0+42.0+3.15%3,700
2026-03-091,333.01,343.01,322.01,335.0-25.0-1.84%14,400
2026-03-061,357.01,364.01,357.01,360.0-13.0-0.95%6,500
2026-03-051,347.01,384.01,347.01,373.0+33.0+2.46%3,300
2026-03-041,356.01,386.01,340.01,340.0-38.0-2.76%16,100
2026-03-031,377.01,390.01,374.01,378.0-13.0-0.93%4,600
2026-03-021,377.01,413.01,360.01,391.0+40.0+2.96%22,700
2026-02-271,354.01,357.01,350.01,351.0-3.0-0.22%2,400
2026-02-261,361.01,361.01,352.01,354.0+3.0+0.22%1,500
2026-02-251,331.01,351.01,331.01,351.0+20.0+1.50%6,400
2026-02-241,336.01,359.01,331.01,331.0-10.0-0.75%8,000
2026-02-201,342.01,355.01,341.01,341.0-1.0-0.07%8,100
2026-02-191,353.01,356.01,340.01,342.0+1.0+0.07%11,600
2026-02-181,355.01,364.01,341.01,341.0-14.0-1.03%13,800
2026-02-171,351.01,361.01,322.01,355.0+4.0+0.30%8,200
2026-02-161,328.01,364.01,322.01,351.0+23.0+1.73%25,100
2026-02-131,291.01,328.01,291.01,328.0+17.0+1.30%5,500
2026-02-121,330.01,330.01,298.01,311.0-19.0-1.43%13,100
2026-02-101,315.01,349.01,308.01,330.0+19.0+1.45%24,200
2026-02-091,270.01,311.01,268.01,311.0+30.0+2.34%53,400
2026-02-061,308.01,314.01,248.01,281.0-177.0-12.14%160,000
2026-02-051,458.01,468.01,447.01,458.00.00.00%6,100
2026-02-041,472.01,472.01,447.01,458.0-3.0-0.21%4,300
2026-02-031,465.01,465.01,445.01,461.0+1.0+0.07%2,700
2026-02-021,455.01,460.01,440.01,460.0+13.0+0.90%9,300
2026-01-301,460.01,460.01,447.01,447.0-10.0-0.69%5,600
2026-01-291,465.01,465.01,448.01,457.0-4.0-0.27%6,400
2026-01-281,464.01,469.01,450.01,461.0-2.0-0.14%14,100
2026-01-271,445.01,463.01,425.01,463.0+23.0+1.60%13,300
2026-01-261,417.01,442.01,417.01,440.0+10.0+0.70%16,800
2026-01-231,428.01,436.01,422.01,430.0+2.0+0.14%9,600
2026-01-221,426.01,428.01,419.01,428.0+11.0+0.78%2,500
2026-01-211,414.01,425.01,413.01,417.0+1.0+0.07%8,100
2026-01-201,419.01,422.01,416.01,416.0-12.0-0.84%5,200
2026-01-191,428.01,430.01,419.01,428.0+4.0+0.28%6,100
2026-01-161,426.01,426.01,417.01,424.00.00.00%6,900
2026-01-151,421.01,425.01,421.01,424.0+3.0+0.21%5,600
2026-01-141,424.01,426.01,418.01,421.0+3.0+0.21%7,700
2026-01-131,425.01,430.01,418.01,418.0-1.0-0.07%21,200
2026-01-091,413.01,420.01,413.01,419.0+5.0+0.35%3,800
2026-01-081,416.01,424.01,414.01,414.00.00.00%7,800
2026-01-071,418.01,420.01,414.01,414.0-4.0-0.28%5,500
2026-01-061,422.01,425.01,415.01,418.0-4.0-0.28%5,700
2026-01-051,427.01,427.01,410.01,422.00.00.00%6,000
2025-12-301,423.01,423.01,416.01,422.0-1.0-0.07%10,300
2025-12-291,418.01,423.01,414.01,423.0+1.0+0.07%3,100
2025-12-261,427.01,427.01,420.01,422.0-3.0-0.21%6,200
2025-12-251,423.01,427.01,417.01,425.0+3.0+0.21%10,400
2025-12-241,417.01,424.01,417.01,422.0+5.0+0.35%10,800
2025-12-231,413.01,422.01,413.01,417.0+4.0+0.28%5,600
2025-12-221,418.01,421.01,408.01,413.0-6.0-0.42%9,500
2025-12-191,413.01,422.01,411.01,419.0+4.0+0.28%5,000
2025-12-181,415.01,422.01,415.01,415.00.00.00%5,900
2025-12-171,423.01,423.01,415.01,415.0-5.0-0.35%5,200
2025-12-161,425.01,425.01,420.01,420.0-2.0-0.14%4,100
2025-12-151,422.01,422.01,417.01,422.00.00.00%3,500
2025-12-121,421.01,425.01,419.01,422.0+1.0+0.07%3,200
2025-12-111,435.01,435.01,420.01,421.0-12.0-0.84%3,000
2025-12-101,429.01,433.01,419.01,433.0+14.0+0.99%5,900
2025-12-091,415.01,421.01,415.01,419.0+5.0+0.35%2,600
2025-12-081,422.01,423.01,414.01,414.0-7.0-0.49%10,400
2025-12-051,419.01,421.01,419.01,421.00.00.00%4,400
2025-12-041,418.01,426.01,417.01,421.00.00.00%3,400
2025-12-031,430.01,430.01,415.01,421.0+3.0+0.21%4,000
2025-12-021,439.01,439.01,402.01,418.0-20.0-1.39%7,200
2025-12-011,421.01,438.01,421.01,438.0+10.0+0.70%9,000
2025-11-281,420.01,430.01,414.01,428.0+12.0+0.85%121,500
2025-11-271,420.01,420.01,413.01,416.0-4.0-0.28%2,300
2025-11-261,421.01,421.01,411.01,420.0-4.0-0.28%2,900
2025-11-251,419.01,424.01,415.01,424.0+5.0+0.35%2,600
2025-11-211,411.01,420.01,411.01,419.0-5.0-0.35%1,800
2025-11-201,409.01,424.01,409.01,424.0+16.0+1.14%4,300
2025-11-191,406.01,413.01,401.01,408.0-2.0-0.14%15,200
2025-11-181,419.01,426.01,387.01,410.0-17.0-1.19%16,700
2025-11-171,420.01,428.01,420.01,427.0+7.0+0.49%4,400
2025-11-141,409.01,424.01,409.01,420.0+10.0+0.71%8,000
2025-11-131,391.01,417.01,391.01,410.0+10.0+0.71%14,400
2025-11-121,381.01,404.01,368.01,400.0-7.0-0.50%26,300
2025-11-111,407.01,419.01,399.01,407.0+2.0+0.14%16,600
2025-11-101,400.01,415.01,398.01,405.0+7.0+0.50%9,600
2025-11-071,401.01,414.01,398.01,398.0-4.0-0.29%3,200
2025-11-061,404.01,404.01,399.01,402.0-3.0-0.21%3,700
2025-11-051,404.01,423.01,360.01,405.0-1.0-0.07%21,700
2025-11-041,405.01,415.01,404.01,406.0+1.0+0.07%8,000
2025-10-311,410.01,425.01,403.01,405.0-7.0-0.50%6,900
2025-10-301,399.01,418.01,394.01,412.0+1.0+0.07%6,900
2025-10-291,401.01,412.01,401.01,411.0+10.0+0.71%5,200
2025-10-281,395.01,404.01,395.01,401.0-4.0-0.28%4,600
2025-10-271,396.01,409.01,390.01,405.0+1.0+0.07%10,800
2025-10-241,401.01,406.01,398.01,404.0+6.0+0.43%2,300
2025-10-231,400.01,405.01,398.01,398.0-5.0-0.36%2,600
2025-10-221,404.01,411.01,398.01,403.0-2.0-0.14%9,500
2025-10-211,411.01,411.01,404.01,405.0+5.0+0.36%3,700
2025-10-201,390.01,405.01,390.01,400.0+11.0+0.79%3,800
2025-10-171,411.01,412.01,385.01,389.0-13.0-0.93%9,600
2025-10-161,399.01,411.01,398.01,402.0+9.0+0.65%6,300
2025-10-151,387.01,427.01,387.01,393.0+9.0+0.65%6,900
2025-10-141,360.01,393.01,360.01,384.0-6.0-0.43%26,100
2025-10-101,396.01,402.01,390.01,390.0-10.0-0.71%9,200
2025-10-091,396.01,403.01,396.01,400.0-4.0-0.28%5,900
2025-10-081,392.01,414.01,392.01,404.0+12.0+0.86%5,300
2025-10-071,422.01,422.01,373.01,392.0-31.0-2.18%23,800
2025-10-061,438.01,438.01,414.01,423.0+8.0+0.57%9,500
2025-10-031,399.01,415.01,394.01,415.0+20.0+1.43%10,400
2025-10-021,386.01,397.01,361.01,395.0+12.0+0.87%8,200
2025-10-011,383.01,394.01,365.01,383.00.00.00%21,300
2025-09-301,395.01,400.01,383.01,383.0-12.0-0.86%7,400
2025-09-291,393.01,410.01,375.01,395.0+1.0+0.07%14,600
2025-09-261,409.01,409.01,382.01,394.0-15.0-1.06%15,900
2025-09-251,413.01,414.01,401.01,409.0-4.0-0.28%3,600
2025-09-241,417.01,422.01,403.01,413.0-4.0-0.28%6,900
2025-09-221,415.01,428.01,410.01,417.0+17.0+1.21%8,800
2025-09-191,411.01,411.01,379.01,400.0+5.0+0.36%14,700
2025-09-181,402.01,409.01,395.01,395.0-7.0-0.50%11,000
2025-09-171,388.01,408.01,377.01,402.0+13.0+0.94%19,100
2025-09-161,385.01,389.01,384.01,389.0+4.0+0.29%9,200
2025-09-121,370.01,389.01,357.01,385.0——14,500

直近120営業日分を表示