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
2,090.9
円
(23:44)
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) | 2,021.0 (23/11/28) |
昨年来高値 | 昨年来安値 |
---|---|
2,696.0 (23/01/04) | 2,021.0 (23/11/28) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,168.0 | 2,177.5 | 2,085.0 | 2,085.5 | -134.0 | -6.0 | 247,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 2,135.0 | 2,167.0 | 2,123.0 | 2,154.0 | -16.5 | -0.8 | 419,300 |
2/8 | 2,227.0 | 2,227.0 | 2,150.5 | 2,170.5 | -47.5 | -2.1 | 508,900 |
2/7 | 2,250.0 | 2,258.5 | 2,216.5 | 2,218.0 | -37.5 | -1.7 | 329,100 |
2/6 | 2,261.5 | 2,277.5 | 2,241.0 | 2,255.5 | -24.0 | -1.1 | 207,000 |
2/5 | 2,267.0 | 2,283.0 | 2,252.5 | 2,279.5 | +2.5 | +0.1 | 223,600 |
2/2 | 2,246.5 | 2,301.5 | 2,246.5 | 2,277.0 | +23.5 | +1.0 | 148,900 |
2/1 | 2,229.0 | 2,267.5 | 2,217.5 | 2,253.5 | +5.5 | +0.2 | 188,400 |
1/31 | 2,260.0 | 2,271.5 | 2,230.5 | 2,248.0 | -27.5 | -1.2 | 228,800 |
1/30 | 2,312.5 | 2,330.0 | 2,275.5 | 2,275.5 | -25.5 | -1.1 | 133,900 |
1/29 | 2,318.0 | 2,320.0 | 2,297.5 | 2,301.0 | -6.5 | -0.3 | 111,200 |
1/26 | 2,293.5 | 2,324.0 | 2,283.0 | 2,307.5 | -8.5 | -0.4 | 183,500 |
1/25 | 2,334.0 | 2,342.0 | 2,300.5 | 2,316.0 | -40.0 | -1.7 | 183,800 |
1/24 | 2,341.0 | 2,371.0 | 2,332.0 | 2,356.0 | +15.5 | +0.7 | 226,500 |
1/23 | 2,321.0 | 2,354.0 | 2,320.0 | 2,340.5 | +40.0 | +1.7 | 203,900 |
1/22 | 2,291.0 | 2,305.0 | 2,277.5 | 2,300.5 | +35.5 | +1.6 | 141,300 |
1/19 | 2,233.0 | 2,277.5 | 2,231.5 | 2,265.0 | +43.5 | +2.0 | 186,200 |
1/18 | 2,234.5 | 2,234.5 | 2,214.0 | 2,221.5 | -11.5 | -0.5 | 155,500 |
1/17 | 2,257.5 | 2,269.5 | 2,218.5 | 2,233.0 | -29.5 | -1.3 | 316,700 |
1/16 | 2,262.0 | 2,275.5 | 2,252.0 | 2,262.5 | -16.0 | -0.7 | 317,800 |
1/15 | 2,278.0 | 2,295.0 | 2,268.5 | 2,278.5 | -12.0 | -0.5 | 109,100 |
1/12 | 2,330.0 | 2,335.5 | 2,267.5 | 2,290.5 | -16.5 | -0.7 | 215,100 |
1/11 | 2,333.0 | 2,335.0 | 2,294.0 | 2,307.0 | -2.5 | -0.1 | 195,400 |
1/10 | 2,265.0 | 2,316.0 | 2,265.0 | 2,309.5 | +39.5 | +1.7 | 259,600 |
1/9 | 2,259.0 | 2,276.5 | 2,253.5 | 2,270.0 | -32.5 | -1.4 | 425,500 |
1/5 | 2,394.0 | 2,394.0 | 2,297.5 | 2,302.5 | -93.5 | -3.9 | 292,700 |
1/4 | 2,379.5 | 2,396.0 | 2,342.5 | 2,396.0 | -11.5 | -0.5 | 189,500 |
12/29 | 2,381.5 | 2,419.5 | 2,381.5 | 2,407.5 | +25.0 | +1.1 | 235,000 |
12/28 | 2,380.0 | 2,402.0 | 2,365.5 | 2,382.5 | +7.5 | +0.3 | 169,800 |
12/27 | 2,311.5 | 2,377.5 | 2,311.5 | 2,375.0 | +76.0 | +3.3 | 245,100 |
12/26 | 2,274.5 | 2,311.5 | 2,252.0 | 2,299.0 | +20.0 | +0.9 | 207,400 |
▶︎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