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15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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,180.0 | 2,212.0 | 2,174.5 | 2,185.0 | +7.5 | +0.3 | 168,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,168.5 | 2,168.5 | 2,120.0 | 2,150.0 | -33.5 | -1.5 | 289,100 |
| 10/19 | 2,199.0 | 2,223.5 | 2,183.5 | 2,183.5 | -43.0 | -1.9 | 118,700 |
| 10/18 | 2,260.5 | 2,265.0 | 2,215.0 | 2,226.5 | -36.5 | -1.6 | 219,800 |
| 10/17 | 2,329.0 | 2,330.0 | 2,259.0 | 2,263.0 | +34.0 | +1.5 | 416,800 |
| 10/16 | 2,261.5 | 2,262.5 | 2,211.5 | 2,229.0 | -30.0 | -1.3 | 196,400 |
| 10/13 | 2,267.5 | 2,290.5 | 2,248.0 | 2,259.0 | -35.5 | -1.6 | 181,800 |
| 10/12 | 2,277.0 | 2,306.5 | 2,264.0 | 2,294.5 | +7.0 | +0.3 | 190,700 |
| 10/11 | 2,304.0 | 2,312.5 | 2,280.5 | 2,287.5 | -24.5 | -1.1 | 153,600 |
| 10/10 | 2,249.5 | 2,326.0 | 2,239.5 | 2,312.0 | +84.5 | +3.8 | 222,700 |
| 10/6 | 2,204.5 | 2,245.5 | 2,201.0 | 2,227.5 | +27.0 | +1.2 | 193,500 |
| 10/5 | 2,132.5 | 2,210.0 | 2,123.5 | 2,200.5 | +72.5 | +3.4 | 213,000 |
| 10/4 | 2,110.5 | 2,157.0 | 2,105.0 | 2,128.0 | -5.0 | -0.2 | 260,200 |
| 10/3 | 2,203.5 | 2,208.5 | 2,124.0 | 2,133.0 | -71.0 | -3.2 | 171,300 |
| 10/2 | 2,253.0 | 2,273.0 | 2,203.0 | 2,204.0 | -64.5 | -2.8 | 219,700 |
| 9/29 | 2,299.0 | 2,299.0 | 2,243.0 | 2,268.5 | -22.5 | -1.0 | 291,600 |
| 9/28 | 2,281.0 | 2,305.5 | 2,252.5 | 2,291.0 | -6.0 | -0.3 | 145,800 |
| 9/27 | 2,266.0 | 2,298.0 | 2,246.5 | 2,297.0 | +43.0 | +1.9 | 239,200 |
| 9/26 | 2,226.0 | 2,267.5 | 2,220.5 | 2,254.0 | +12.0 | +0.5 | 269,600 |
| 9/25 | 2,245.0 | 2,258.0 | 2,229.0 | 2,242.0 | +4.0 | +0.2 | 126,400 |
| 9/22 | 2,273.5 | 2,279.0 | 2,226.0 | 2,238.0 | -58.5 | -2.6 | 236,800 |
| 9/21 | 2,313.5 | 2,322.0 | 2,296.0 | 2,296.5 | -19.5 | -0.8 | 149,500 |
| 9/20 | 2,323.0 | 2,338.5 | 2,315.5 | 2,316.0 | -31.0 | -1.3 | 151,700 |
| 9/19 | 2,348.5 | 2,362.0 | 2,326.5 | 2,347.0 | -15.5 | -0.7 | 180,900 |
| 9/15 | 2,340.0 | 2,378.5 | 2,327.0 | 2,362.5 | +5.5 | +0.2 | 324,500 |
| 9/14 | 2,379.0 | 2,381.5 | 2,342.5 | 2,357.0 | -13.5 | -0.6 | 144,500 |
| 9/13 | 2,382.5 | 2,382.5 | 2,353.5 | 2,370.5 | -17.5 | -0.7 | 207,100 |
| 9/12 | 2,375.0 | 2,402.0 | 2,371.5 | 2,388.0 | +9.5 | +0.4 | 118,300 |
| 9/11 | 2,396.0 | 2,399.0 | 2,357.0 | 2,378.5 | +0.5 | +0.0 | 123,600 |
| 9/8 | 2,384.0 | 2,415.0 | 2,362.5 | 2,378.0 | -34.0 | -1.4 | 260,600 |
| 9/7 | 2,420.0 | 2,428.0 | 2,401.5 | 2,412.0 | -14.0 | -0.6 | 189,900 |
▶︎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
