KabuInsight

日本動物高度医療センター

6039
グロース/サービス業/Japan Animal Referral Medical Center 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
2026-03-131,229.01,280.01,229.01,280.0-1.0-0.08%109,400
2026-03-121,351.01,351.01,280.01,281.0-52.0-3.90%109,000
2026-03-111,300.01,344.01,289.01,333.0+41.0+3.17%119,100
2026-03-101,282.01,299.01,262.01,292.0+39.0+3.11%119,900
2026-03-091,270.01,271.01,211.01,253.0-49.0-3.76%157,700
2026-03-061,281.01,315.01,270.01,302.00.00.00%96,700
2026-03-051,308.01,334.01,286.01,302.0+40.0+3.17%139,000
2026-03-041,302.01,319.01,229.01,262.0-63.0-4.75%239,500
2026-03-031,390.01,413.01,324.01,325.0-55.0-3.99%172,600
2026-03-021,366.01,409.01,350.01,380.0-16.0-1.15%132,000
2026-02-271,370.01,416.01,370.01,396.0+26.0+1.90%109,400
2026-02-261,402.01,416.01,355.01,370.0-33.0-2.35%179,500
2026-02-251,441.01,456.01,400.01,403.0-40.0-2.77%181,300
2026-02-241,460.01,460.01,411.01,443.0-6.0-0.41%136,500
2026-02-201,455.01,499.01,422.01,449.0-4.0-0.28%232,900
2026-02-191,454.01,468.01,403.01,453.0+19.0+1.32%161,600
2026-02-181,378.01,469.01,378.01,434.0+58.0+4.22%328,800
2026-02-171,339.01,411.01,309.01,376.0-83.0-5.69%644,700
2026-02-161,364.01,462.01,360.01,459.0+155.0+11.89%881,500
2026-02-131,320.01,337.01,300.01,304.0-21.0-1.58%166,700
2026-02-121,258.01,329.01,251.01,325.0+73.0+5.83%240,500
2026-02-101,223.01,261.01,223.01,252.0+17.0+1.38%99,500
2026-02-091,222.01,238.01,190.01,235.0-2.0-0.16%168,700
2026-02-061,277.01,278.01,203.01,237.0-31.0-2.44%111,700
2026-02-051,253.01,284.01,253.01,268.0+27.0+2.18%93,500
2026-02-041,228.01,242.01,213.01,241.0+27.0+2.22%64,300
2026-02-031,213.01,232.01,201.01,214.0+14.0+1.17%79,500
2026-02-021,250.01,257.01,197.01,200.0-48.0-3.85%113,500
2026-01-301,212.01,260.01,208.01,248.0+32.0+2.63%113,200
2026-01-291,248.01,257.01,212.01,216.0-41.0-3.26%147,900
2026-01-281,300.01,302.01,248.01,257.0-48.0-3.68%150,400
2026-01-271,326.01,345.01,295.01,305.0-3.0-0.23%138,200
2026-01-261,346.01,354.01,290.01,308.0-38.0-2.82%178,100
2026-01-231,324.01,349.01,297.01,346.0+46.0+3.54%200,400
2026-01-221,291.01,301.01,261.01,300.0+24.0+1.88%84,800
2026-01-211,304.01,310.01,270.01,276.0-32.0-2.45%132,100
2026-01-201,290.01,311.01,273.01,308.0+38.0+2.99%126,800
2026-01-191,277.01,284.01,257.01,270.0+13.0+1.03%122,400
2026-01-161,274.01,274.01,225.01,257.0-17.0-1.33%149,000
2026-01-151,255.01,312.01,248.01,274.0+30.0+2.41%188,200
2026-01-141,226.01,251.01,222.01,244.0+14.0+1.14%116,500
2026-01-131,276.01,280.01,207.01,230.0-16.0-1.28%175,000
2026-01-091,259.01,259.01,229.01,246.0+17.0+1.38%146,300
2026-01-081,179.01,250.01,179.01,229.0+50.0+4.24%241,200
2026-01-071,151.01,197.01,136.01,179.0+10.0+0.86%106,200
2026-01-061,149.01,175.01,149.01,169.0+20.0+1.74%81,500
2026-01-051,180.01,199.01,142.01,149.0-26.0-2.21%194,800
2025-12-301,200.01,216.01,167.01,175.0+5.0+0.43%247,700
2025-12-291,200.01,205.01,166.01,170.0-27.0-2.26%129,500
2025-12-261,198.01,208.01,177.01,197.0+8.0+0.67%130,900
2025-12-251,149.01,190.01,133.01,189.0+28.0+2.41%116,300
2025-12-241,172.01,180.01,144.01,161.0-14.0-1.19%96,000
2025-12-231,187.01,200.01,166.01,175.0-12.0-1.01%95,200
2025-12-221,190.01,198.01,160.01,187.0+1.0+0.08%125,500
2025-12-191,154.01,195.01,137.01,186.0+54.0+4.77%211,500
2025-12-181,128.01,155.01,101.01,132.0+64.0+5.99%161,100
2025-12-171,114.01,124.01,061.01,068.0-56.0-4.98%126,200
2025-12-161,140.01,165.01,112.01,124.0-16.0-1.40%152,700
2025-12-151,051.01,168.01,035.01,140.0+70.0+6.54%186,400
2025-12-121,060.01,076.01,054.01,070.0+6.0+0.56%111,500
2025-12-111,100.01,110.01,060.01,064.0-22.0-2.03%131,000
2025-12-101,150.01,150.01,084.01,086.0-44.0-3.89%126,000
2025-12-091,120.01,144.01,110.01,130.0+24.0+2.17%100,000
2025-12-081,102.01,136.01,076.01,106.0-4.0-0.36%168,000
2025-12-051,108.01,126.01,106.01,110.0+2.0+0.18%59,000
2025-12-041,116.01,122.01,090.01,108.0-8.0-0.72%81,500
2025-12-031,112.01,140.01,110.01,116.0-2.0-0.18%126,500
2025-12-021,160.01,164.01,114.01,118.0-22.0-1.93%131,500
2025-12-011,180.01,186.01,140.01,140.0-40.0-3.39%168,500
2025-11-281,200.01,206.01,180.01,180.0-14.0-1.17%122,500
2025-11-271,174.01,204.01,166.01,194.0+34.0+2.93%237,500
2025-11-261,166.01,168.01,150.01,160.0+12.0+1.05%95,500
2025-11-251,198.01,198.01,130.01,148.0-30.0-2.55%265,500
2025-11-211,180.01,224.01,170.01,178.0-10.0-0.84%539,500
2025-11-201,080.01,196.01,080.01,188.0+90.0+8.20%241,500
2025-11-191,150.01,152.01,096.01,098.0-36.0-3.17%303,500
2025-11-181,176.01,186.01,100.01,134.0-22.0-1.90%348,500
2025-11-171,114.01,164.01,042.01,156.0+52.0+4.71%537,000
2025-11-141,104.01,104.01,060.01,104.0+140.0+14.52%800,000
2025-11-13980.0982.0930.0964.0-2.0-0.21%347,500
2025-11-12938.0966.0932.0966.0+34.0+3.65%147,000
2025-11-11944.0948.0925.0932.00.00.00%90,000
2025-11-10927.0938.0922.0932.0+19.0+2.08%62,000
2025-11-07915.0920.0904.0913.0-16.0-1.72%52,500
2025-11-06923.0946.0919.0929.0+6.0+0.65%38,000
2025-11-05936.0941.0902.0923.0-19.0-2.02%57,000
2025-11-04962.0962.0934.0942.0-7.0-0.74%62,000
2025-10-31960.0960.0936.0949.0+3.0+0.32%67,000
2025-10-30910.0946.0910.0946.0+39.0+4.30%140,000
2025-10-29959.0959.0907.0907.0-44.0-4.63%93,500
2025-10-28966.0977.0940.0951.0-15.0-1.55%76,500
2025-10-27968.0970.0951.0966.0+7.0+0.73%56,000
2025-10-24966.0970.0943.0959.0+7.0+0.74%71,000
2025-10-23948.0953.0932.0952.0+4.0+0.42%41,000
2025-10-22922.0959.0916.0948.0+35.0+3.83%125,500
2025-10-21918.0938.0904.0913.0-2.0-0.22%82,500
2025-10-20891.0920.0891.0915.0+38.0+4.33%106,500
2025-10-17887.0890.0875.0877.0-19.0-2.12%75,000
2025-10-16910.0915.0888.0896.0-15.0-1.65%69,000
2025-10-15915.0924.0905.0911.0+8.0+0.89%50,000
2025-10-14900.0923.0893.0903.0-11.0-1.20%131,000
2025-10-10919.0927.0911.0914.0-19.0-2.04%59,000
2025-10-09944.0952.0920.0933.0-3.0-0.32%68,500
2025-10-08914.0944.0911.0936.0+22.0+2.41%85,000
2025-10-07929.0929.0878.0914.0-14.0-1.51%181,000
2025-10-06978.0978.0914.0928.0-41.0-4.23%173,000
2025-10-03958.0969.0937.0969.0+17.0+1.79%103,500
2025-10-02939.0960.0933.0952.0+15.0+1.60%67,000
2025-10-01973.0978.0934.0937.0-36.0-3.70%128,000
2025-09-30988.0995.0957.0973.0-15.0-1.52%72,000
2025-09-29990.01,004.0975.0988.0+1.0+0.10%185,000
2025-09-26953.0999.0950.0987.0+24.0+2.49%105,000
2025-09-251,008.01,008.0956.0963.0-45.0-4.46%103,500
2025-09-24995.01,012.0977.01,008.0+27.0+2.75%211,000
2025-09-22988.0988.0964.0981.0-7.0-0.71%99,500
2025-09-19943.0988.0942.0988.0+46.0+4.88%144,000
2025-09-18929.0944.0921.0942.0+13.0+1.40%94,000
2025-09-17960.0960.0917.0929.0-39.0-4.03%154,000
2025-09-16898.0969.0881.0968.0+64.0+7.08%249,500
2025-09-12940.0954.0903.0904.0——239,000

直近120営業日分を表示