！決算発表予定日 2024/05/10
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 |
|---|---|
| 2,555.0 (23/05/16) | 1,990.0 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,396.0 (24/01/04) | 1,990.0 (24/04/03) |
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 | 2,288.5 | 2,317.5 | 2,277.5 | 2,313.5 | +46.0 | +2.0 | 255,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,280.0 | 2,291.0 | 2,260.5 | 2,267.5 | -20.5 | -0.9 | 271,100 |
| 4/24 | 2,268.5 | 2,294.5 | 2,260.5 | 2,288.0 | +26.5 | +1.2 | 219,100 |
| 4/23 | 2,212.5 | 2,265.5 | 2,202.0 | 2,261.5 | +37.5 | +1.7 | 333,300 |
| 4/22 | 2,200.0 | 2,243.0 | 2,165.0 | 2,224.0 | +72.0 | +3.4 | 257,300 |
| 4/19 | 2,143.0 | 2,163.0 | 2,114.0 | 2,152.0 | +9.0 | +0.4 | 267,500 |
| 4/18 | 2,144.0 | 2,154.5 | 2,130.5 | 2,143.0 | +14.5 | +0.7 | 141,800 |
| 4/17 | 2,149.0 | 2,170.0 | 2,117.5 | 2,128.5 | -37.0 | -1.7 | 173,500 |
| 4/16 | 2,123.5 | 2,174.5 | 2,110.0 | 2,165.5 | +30.5 | +1.4 | 224,300 |
| 4/15 | 2,082.0 | 2,148.0 | 2,082.0 | 2,135.0 | +50.0 | +2.4 | 240,100 |
| 4/12 | 2,080.0 | 2,087.5 | 2,067.0 | 2,085.0 | +16.5 | +0.8 | 191,100 |
| 4/11 | 2,034.0 | 2,074.5 | 2,027.5 | 2,068.5 | +14.0 | +0.7 | 241,300 |
| 4/10 | 2,053.5 | 2,072.5 | 2,040.0 | 2,054.5 | +9.0 | +0.4 | 99,200 |
| 4/9 | 2,046.5 | 2,057.5 | 2,034.5 | 2,045.5 | -9.5 | -0.5 | 148,800 |
| 4/8 | 2,058.0 | 2,069.5 | 2,040.0 | 2,055.0 | +20.5 | +1.0 | 135,200 |
| 4/5 | 2,008.0 | 2,042.5 | 2,001.0 | 2,034.5 | +19.5 | +1.0 | 182,300 |
| 4/4 | 2,037.0 | 2,045.5 | 2,010.0 | 2,015.0 | -15.5 | -0.8 | 281,400 |
| 4/3 | 2,008.0 | 2,044.0 | 1,990.0 | 2,030.5 | +11.5 | +0.6 | 297,600 |
| 4/2 | 2,054.5 | 2,054.5 | 2,018.0 | 2,019.0 | -55.0 | -2.7 | 271,700 |
| 4/1 | 2,100.0 | 2,119.0 | 2,064.5 | 2,074.0 | -28.0 | -1.3 | 212,800 |
| 3/29 | 2,090.0 | 2,111.5 | 2,081.0 | 2,102.0 | +16.5 | +0.8 | 257,300 |
| 3/28 | 2,168.0 | 2,177.5 | 2,085.0 | 2,085.5 | -134.0 | -6.0 | 247,900 |
| 3/27 | 2,235.0 | 2,263.5 | 2,212.5 | 2,219.5 | +5.5 | +0.3 | 303,000 |
| 3/26 | 2,199.0 | 2,215.0 | 2,177.0 | 2,214.0 | +10.0 | +0.5 | 170,600 |
| 3/25 | 2,205.0 | 2,234.0 | 2,195.5 | 2,204.0 | -27.0 | -1.2 | 301,800 |
| 3/22 | 2,248.0 | 2,278.5 | 2,227.0 | 2,231.0 | +3.0 | +0.1 | 221,800 |
| 3/21 | 2,232.0 | 2,244.0 | 2,224.5 | 2,228.0 | +17.5 | +0.8 | 129,700 |
| 3/19 | 2,197.0 | 2,230.0 | 2,182.0 | 2,210.5 | +13.5 | +0.6 | 120,300 |
| 3/18 | 2,191.5 | 2,227.0 | 2,191.5 | 2,197.0 | -2.0 | -0.1 | 145,400 |
| 3/15 | 2,191.0 | 2,207.5 | 2,191.0 | 2,199.0 | -2.0 | -0.1 | 228,800 |
| 3/14 | 2,197.0 | 2,204.5 | 2,178.0 | 2,201.0 | 0 | 0.0 | 127,200 |
▶︎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