3360東証P貸借
業種 卸売業
シップヘルスケアホールディングス 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 |
|---|---|
| 2,504.0 (24/05/13) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,504.0 (24/05/13) | 1,880.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,204.0 | 2,230.0 | 2,191.5 | 2,205.0 | +43.5 | +2.0 | 398,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 2,182.0 | 2,198.5 | 2,161.5 | 2,161.5 | +8.5 | +0.4 | 237,800 |
| 9/18 | 2,143.5 | 2,157.0 | 2,123.0 | 2,153.0 | +21.0 | +1.0 | 237,900 |
| 9/17 | 2,141.5 | 2,160.0 | 2,101.0 | 2,132.0 | +19.0 | +0.9 | 297,000 |
| 9/13 | 2,070.0 | 2,118.0 | 2,067.0 | 2,113.0 | +24.0 | +1.2 | 296,400 |
| 9/12 | 2,115.5 | 2,126.0 | 2,063.0 | 2,089.0 | -22.5 | -1.1 | 318,200 |
| 9/11 | 2,118.5 | 2,126.0 | 2,088.5 | 2,111.5 | -14.5 | -0.7 | 157,000 |
| 9/10 | 2,142.5 | 2,153.5 | 2,112.5 | 2,126.0 | -35.0 | -1.6 | 247,400 |
| 9/9 | 2,130.5 | 2,173.5 | 2,130.5 | 2,161.0 | +11.0 | +0.5 | 156,200 |
| 9/6 | 2,165.0 | 2,192.5 | 2,140.0 | 2,150.0 | -2.5 | -0.1 | 177,700 |
| 9/5 | 2,143.0 | 2,215.0 | 2,143.0 | 2,152.5 | -27.0 | -1.2 | 241,400 |
| 9/4 | 2,179.0 | 2,191.5 | 2,144.5 | 2,179.5 | -10.5 | -0.5 | 144,500 |
| 9/3 | 2,170.0 | 2,201.0 | 2,169.0 | 2,190.0 | +36.5 | +1.7 | 123,400 |
| 9/2 | 2,208.0 | 2,208.0 | 2,132.0 | 2,153.5 | -38.0 | -1.7 | 102,000 |
| 8/30 | 2,156.5 | 2,192.0 | 2,148.0 | 2,191.5 | +22.0 | +1.0 | 225,200 |
| 8/29 | 2,184.0 | 2,200.0 | 2,141.5 | 2,169.5 | +8.5 | +0.4 | 177,900 |
| 8/28 | 2,174.0 | 2,174.0 | 2,141.5 | 2,161.0 | -20.0 | -0.9 | 106,300 |
| 8/27 | 2,199.0 | 2,200.0 | 2,168.5 | 2,181.0 | +17.5 | +0.8 | 128,700 |
| 8/26 | 2,145.0 | 2,170.0 | 2,132.0 | 2,163.5 | +36.0 | +1.7 | 148,100 |
| 8/23 | 2,141.5 | 2,152.5 | 2,121.5 | 2,127.5 | -13.0 | -0.6 | 244,300 |
| 8/22 | 2,145.0 | 2,150.0 | 2,122.0 | 2,140.5 | -3.0 | -0.1 | 150,800 |
| 8/21 | 2,143.5 | 2,174.0 | 2,131.5 | 2,143.5 | -13.5 | -0.6 | 138,000 |
| 8/20 | 2,158.0 | 2,190.0 | 2,153.0 | 2,157.0 | +12.5 | +0.6 | 214,200 |
| 8/19 | 2,140.5 | 2,150.0 | 2,107.5 | 2,144.5 | +2.0 | +0.1 | 250,300 |
| 8/16 | 2,155.5 | 2,177.0 | 2,088.0 | 2,142.5 | +0.5 | +0.0 | 252,200 |
| 8/15 | 2,135.5 | 2,150.0 | 2,110.5 | 2,142.0 | +32.5 | +1.5 | 221,900 |
| 8/14 | 2,067.5 | 2,127.0 | 2,065.5 | 2,109.5 | +44.5 | +2.2 | 290,300 |
| 8/13 | 2,063.5 | 2,093.5 | 2,006.5 | 2,065.0 | -4.0 | -0.2 | 379,800 |
| 8/9 | 2,096.0 | 2,101.0 | 2,039.0 | 2,069.0 | +23.0 | +1.1 | 307,500 |
| 8/8 | 2,013.5 | 2,078.0 | 2,005.5 | 2,046.0 | -17.5 | -0.9 | 242,500 |
| 8/7 | 2,026.5 | 2,113.5 | 1,974.5 | 2,063.5 | -13.0 | -0.6 | 290,900 |
▶︎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
