！決算発表予定日 2024/05/10
7061東証G貸借
業種 サービス業
日本ホスピスホールディングス 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 |
|---|---|
| 3,565 (23/05/01) | 1,446 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/23) | 1,446 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,444 | 1,453 | 1,427 | 1,433 | -13 | -0.9 | 59,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,473 | 1,486 | 1,446 | 1,446 | -42 | -2.8 | 81,300 |
| 4/24 | 1,500 | 1,513 | 1,480 | 1,488 | -4 | -0.3 | 85,900 |
| 4/23 | 1,506 | 1,525 | 1,483 | 1,492 | -21 | -1.4 | 68,700 |
| 4/22 | 1,474 | 1,513 | 1,460 | 1,513 | +46 | +3.1 | 87,500 |
| 4/19 | 1,484 | 1,495 | 1,447 | 1,467 | -37 | -2.5 | 138,700 |
| 4/18 | 1,485 | 1,542 | 1,478 | 1,504 | +8 | +0.5 | 69,500 |
| 4/17 | 1,515 | 1,521 | 1,469 | 1,496 | -18 | -1.2 | 160,500 |
| 4/16 | 1,550 | 1,550 | 1,506 | 1,514 | -56 | -3.6 | 79,200 |
| 4/15 | 1,540 | 1,594 | 1,538 | 1,570 | +7 | +0.5 | 46,200 |
| 4/12 | 1,520 | 1,571 | 1,519 | 1,563 | +33 | +2.2 | 82,600 |
| 4/11 | 1,522 | 1,536 | 1,494 | 1,530 | -16 | -1.0 | 107,000 |
| 4/10 | 1,545 | 1,575 | 1,535 | 1,546 | +9 | +0.6 | 80,800 |
| 4/9 | 1,510 | 1,544 | 1,499 | 1,537 | +24 | +1.6 | 67,500 |
| 4/8 | 1,532 | 1,534 | 1,496 | 1,513 | -22 | -1.4 | 87,400 |
| 4/5 | 1,530 | 1,544 | 1,516 | 1,535 | -27 | -1.7 | 117,100 |
| 4/4 | 1,560 | 1,576 | 1,536 | 1,562 | +31 | +2.0 | 177,200 |
| 4/3 | 1,550 | 1,558 | 1,522 | 1,531 | -67 | -4.2 | 245,500 |
| 4/2 | 1,610 | 1,625 | 1,598 | 1,598 | -31 | -1.9 | 140,900 |
| 4/1 | 1,662 | 1,669 | 1,617 | 1,629 | -26 | -1.6 | 131,500 |
| 3/29 | 1,631 | 1,667 | 1,622 | 1,655 | +24 | +1.5 | 92,600 |
| 3/28 | 1,638 | 1,674 | 1,614 | 1,631 | -7 | -0.4 | 89,500 |
| 3/27 | 1,655 | 1,661 | 1,630 | 1,638 | -21 | -1.3 | 147,700 |
| 3/26 | 1,699 | 1,710 | 1,656 | 1,659 | -48 | -2.8 | 163,600 |
| 3/25 | 1,700 | 1,748 | 1,698 | 1,707 | -23 | -1.3 | 149,200 |
| 3/22 | 1,702 | 1,742 | 1,681 | 1,730 | +21 | +1.2 | 172,700 |
| 3/21 | 1,764 | 1,768 | 1,701 | 1,709 | -36 | -2.1 | 172,300 |
| 3/19 | 1,699 | 1,765 | 1,663 | 1,745 | +73 | +4.4 | 315,700 |
| 3/18 | 1,625 | 1,689 | 1,600 | 1,672 | +47 | +2.9 | 157,100 |
| 3/15 | 1,633 | 1,665 | 1,597 | 1,625 | +2 | +0.1 | 182,100 |
| 3/14 | 1,610 | 1,636 | 1,592 | 1,623 | -10 | -0.6 | 235,000 |
▶︎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