KabuInsight

日本ホスピスホールディングス

7061
グロース/サービス業/Japan Hospice Holdings Inc.
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
2026-03-13777.0791.0772.0780.0-19.0-2.38%246,600
2026-03-12820.0822.0793.0799.0-20.0-2.44%161,000
2026-03-11826.0831.0812.0819.0-10.0-1.21%122,600
2026-03-10835.0836.0822.0829.0+4.0+0.48%98,500
2026-03-09828.0845.0799.0825.0-39.0-4.51%187,200
2026-03-06845.0864.0837.0864.0+18.0+2.13%59,800
2026-03-05844.0860.0841.0846.0+17.0+2.05%56,000
2026-03-04839.0842.0819.0829.0-16.0-1.89%136,900
2026-03-03884.0884.0845.0845.0-39.0-4.41%120,800
2026-03-02896.0898.0876.0884.0-21.0-2.32%71,700
2026-02-27892.0911.0891.0905.0+14.0+1.57%91,400
2026-02-26874.0910.0874.0891.0+15.0+1.71%71,400
2026-02-25888.0888.0874.0876.0-16.0-1.79%61,600
2026-02-24901.0911.0879.0892.0-21.0-2.30%114,400
2026-02-20940.0940.0912.0913.0-27.0-2.87%68,900
2026-02-19993.0999.0937.0940.0-53.0-5.34%179,800
2026-02-18979.01,021.0972.0993.0-1.0-0.10%147,000
2026-02-17949.0999.0944.0994.0+60.0+6.42%132,600
2026-02-16940.0949.0890.0934.0-111.0-10.62%356,100
2026-02-131,075.01,081.01,030.01,045.0-30.0-2.79%57,500
2026-02-121,075.01,094.01,070.01,075.0+1.0+0.09%29,700
2026-02-101,061.01,083.01,061.01,074.0+6.0+0.56%48,400
2026-02-091,072.01,074.01,050.01,068.0+24.0+2.30%36,000
2026-02-061,044.01,045.01,025.01,044.00.00.00%23,200
2026-02-051,010.01,045.01,010.01,044.0+31.0+3.06%58,200
2026-02-041,025.01,026.01,012.01,013.0-18.0-1.75%45,200
2026-02-031,020.01,031.01,011.01,031.0+11.0+1.08%32,500
2026-02-021,034.01,037.01,013.01,020.0-12.0-1.16%53,100
2026-01-301,015.01,033.01,015.01,032.0+12.0+1.18%26,800
2026-01-291,034.01,034.01,013.01,020.0-13.0-1.26%36,200
2026-01-281,035.01,048.01,015.01,033.0-7.0-0.67%48,600
2026-01-271,043.01,044.01,032.01,040.0-2.0-0.19%24,900
2026-01-261,073.01,077.01,041.01,042.0-39.0-3.61%101,400
2026-01-231,100.01,105.01,078.01,081.0-19.0-1.73%29,400
2026-01-221,086.01,102.01,079.01,100.0+23.0+2.14%23,700
2026-01-211,085.01,087.01,064.01,077.0-13.0-1.19%64,400
2026-01-201,102.01,108.01,081.01,090.0-15.0-1.36%47,400
2026-01-191,142.01,142.01,101.01,105.0-35.0-3.07%39,900
2026-01-161,157.01,157.01,121.01,140.0-28.0-2.40%36,100
2026-01-151,081.01,183.01,081.01,168.0+83.0+7.65%95,600
2026-01-141,092.01,105.01,084.01,085.0-7.0-0.64%30,200
2026-01-131,142.01,142.01,089.01,092.0-34.0-3.02%55,900
2026-01-091,113.01,130.01,104.01,126.0+13.0+1.17%32,300
2026-01-081,130.01,138.01,112.01,113.0-24.0-2.11%24,200
2026-01-071,136.01,144.01,124.01,137.0-5.0-0.44%21,600
2026-01-061,105.01,142.01,105.01,142.0+35.0+3.16%39,600
2026-01-051,121.01,125.01,091.01,107.0-13.0-1.16%48,200
2025-12-301,104.01,120.01,088.01,120.0+27.0+2.47%20,800
2025-12-291,089.01,135.01,083.01,093.0+2.0+0.18%38,100
2025-12-261,100.01,118.01,080.01,091.0-9.0-0.82%109,300
2025-12-251,078.01,103.01,070.01,100.0+36.0+3.38%94,200
2025-12-241,067.01,070.01,061.01,064.0-2.0-0.19%108,000
2025-12-231,068.01,098.01,062.01,066.0+4.0+0.38%100,900
2025-12-221,080.01,089.01,045.01,062.0-23.0-2.12%143,400
2025-12-191,109.01,122.01,085.01,085.0-23.0-2.08%68,800
2025-12-181,124.01,124.01,105.01,108.0-35.0-3.06%57,600
2025-12-171,164.01,165.01,133.01,143.0-19.0-1.64%63,700
2025-12-161,193.01,193.01,153.01,162.0-32.0-2.68%50,400
2025-12-151,183.01,194.01,177.01,194.0+3.0+0.25%36,800
2025-12-121,200.01,202.01,180.01,191.0-27.0-2.22%45,800
2025-12-111,237.01,237.01,185.01,218.0-20.0-1.62%76,100
2025-12-101,200.01,247.01,188.01,238.0+64.0+5.45%102,500
2025-12-091,202.01,208.01,150.01,174.0-32.0-2.65%102,000
2025-12-081,275.01,275.01,198.01,206.0-47.0-3.75%97,900
2025-12-051,268.01,280.01,253.01,253.0-12.0-0.95%13,200
2025-12-041,252.01,272.01,252.01,265.0+16.0+1.28%28,700
2025-12-031,264.01,272.01,246.01,249.0-6.0-0.48%24,300
2025-12-021,270.01,296.01,255.01,255.0-20.0-1.57%31,200
2025-12-011,301.01,305.01,267.01,275.0-26.0-2.00%50,100
2025-11-281,304.01,331.01,297.01,301.0-3.0-0.23%34,400
2025-11-271,309.01,330.01,304.01,304.0-13.0-0.99%15,200
2025-11-261,308.01,317.01,300.01,317.0+5.0+0.38%24,600
2025-11-251,301.01,329.01,301.01,312.00.00.00%22,200
2025-11-211,300.01,314.01,300.01,312.0+9.0+0.69%10,200
2025-11-201,330.01,330.01,300.01,303.00.00.00%20,400
2025-11-191,335.01,338.01,303.01,303.0-36.0-2.69%24,600
2025-11-181,359.01,359.01,320.01,339.0-14.0-1.03%24,600
2025-11-171,418.01,420.01,335.01,353.0-35.0-2.52%60,700
2025-11-141,336.01,399.01,330.01,388.0+31.0+2.28%53,800
2025-11-131,385.01,388.01,356.01,357.0-28.0-2.02%22,100
2025-11-121,335.01,385.01,335.01,385.0+57.0+4.29%36,000
2025-11-111,320.01,330.01,296.01,328.0+7.0+0.53%36,600
2025-11-101,310.01,324.01,283.01,321.0+9.0+0.69%49,800
2025-11-071,337.01,350.01,300.01,312.0-43.0-3.17%34,100
2025-11-061,337.01,360.01,319.01,355.0+23.0+1.73%25,700
2025-11-051,337.01,339.01,303.01,332.0-23.0-1.70%22,500
2025-11-041,342.01,362.01,315.01,355.0+2.0+0.15%37,900
2025-10-311,306.01,368.01,294.01,353.0+47.0+3.60%39,300
2025-10-301,314.01,325.01,300.01,306.0-24.0-1.80%47,100
2025-10-291,370.01,370.01,317.01,330.0-40.0-2.92%48,300
2025-10-281,367.01,388.01,362.01,370.0-10.0-0.72%20,500
2025-10-271,400.01,417.01,380.01,380.0-1.0-0.07%26,500
2025-10-241,404.01,404.01,375.01,381.0-31.0-2.20%35,400
2025-10-231,439.01,488.01,396.01,412.0+33.0+2.39%92,400
2025-10-221,374.01,402.01,360.01,379.0+24.0+1.77%59,900
2025-10-211,400.01,400.01,347.01,355.0-45.0-3.21%31,000
2025-10-201,381.01,400.01,337.01,400.0+60.0+4.48%50,000
2025-10-171,368.01,376.01,320.01,340.0-58.0-4.15%31,500
2025-10-161,370.01,410.01,360.01,398.0+58.0+4.33%72,100
2025-10-151,309.01,350.01,309.01,340.0+29.0+2.21%72,100
2025-10-141,352.01,353.01,295.01,311.0-79.0-5.68%125,900
2025-10-101,379.01,400.01,377.01,390.0-13.0-0.93%47,700
2025-10-091,478.01,478.01,397.01,403.0-66.0-4.49%69,600
2025-10-081,515.01,515.01,433.01,469.0-32.0-2.13%103,700
2025-10-071,524.01,578.01,450.01,501.0+67.0+4.67%270,100
2025-10-061,425.01,439.01,350.01,434.0+129.0+9.89%124,100
2025-10-031,280.01,305.01,270.01,305.0+10.0+0.77%26,200
2025-10-021,271.01,300.01,270.01,295.0+25.0+1.97%40,300
2025-10-011,307.01,317.01,262.01,270.0-40.0-3.05%50,000
2025-09-301,316.01,328.01,305.01,310.0-12.0-0.91%23,100
2025-09-291,339.01,339.01,311.01,322.0-16.0-1.20%15,400
2025-09-261,340.01,340.01,323.01,338.0-2.0-0.15%21,500
2025-09-251,315.01,340.01,299.01,340.0+15.0+1.13%39,500
2025-09-241,302.01,330.01,302.01,325.0+13.0+0.99%39,500
2025-09-221,301.01,329.01,301.01,312.0+10.0+0.77%25,700
2025-09-191,308.01,315.01,284.01,302.0-8.0-0.61%55,900
2025-09-181,333.01,333.01,310.01,310.0-11.0-0.83%14,400
2025-09-171,349.01,349.01,307.01,321.0-26.0-1.93%37,500
2025-09-161,330.01,347.01,328.01,347.0+18.0+1.35%22,200
2025-09-121,335.01,335.01,302.01,329.0——28,000

直近120営業日分を表示