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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,123.5 | 2,187.5 | 2,114.0 | 2,172.5 | +45.5 | +2.1 | 310,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 2,051.5 | 2,120.0 | 1,995.5 | 2,076.5 | +168.0 | +8.8 | 480,700 |
| 8/5 | 2,125.0 | 2,159.0 | 1,880.0 | 1,908.5 | -238.0 | -11.1 | 371,500 |
| 8/2 | 2,191.5 | 2,240.5 | 2,142.5 | 2,146.5 | -76.0 | -3.4 | 404,500 |
| 8/1 | 2,259.0 | 2,263.5 | 2,205.0 | 2,222.5 | -77.5 | -3.4 | 237,100 |
| 7/31 | 2,222.0 | 2,312.5 | 2,218.0 | 2,300.0 | +78.0 | +3.5 | 324,000 |
| 7/30 | 2,262.0 | 2,262.0 | 2,212.0 | 2,222.0 | -54.5 | -2.4 | 223,300 |
| 7/29 | 2,273.0 | 2,293.0 | 2,266.0 | 2,276.5 | +12.5 | +0.6 | 136,800 |
| 7/26 | 2,282.0 | 2,299.0 | 2,263.0 | 2,264.0 | -8.0 | -0.4 | 183,400 |
| 7/25 | 2,279.0 | 2,340.0 | 2,250.0 | 2,272.0 | +10.5 | +0.5 | 245,200 |
| 7/24 | 2,257.5 | 2,271.5 | 2,241.0 | 2,261.5 | -2.0 | -0.1 | 203,400 |
| 7/23 | 2,276.0 | 2,284.0 | 2,253.0 | 2,263.5 | -12.5 | -0.6 | 205,400 |
| 7/22 | 2,281.0 | 2,291.5 | 2,261.5 | 2,276.0 | -4.5 | -0.2 | 125,900 |
| 7/19 | 2,290.0 | 2,304.5 | 2,268.0 | 2,280.5 | -10.0 | -0.4 | 140,500 |
| 7/18 | 2,273.5 | 2,290.5 | 2,262.0 | 2,290.5 | +16.0 | +0.7 | 279,400 |
| 7/17 | 2,334.0 | 2,334.0 | 2,254.5 | 2,274.5 | -42.0 | -1.8 | 315,300 |
| 7/16 | 2,269.5 | 2,326.0 | 2,265.0 | 2,316.5 | +46.5 | +2.1 | 290,800 |
| 7/12 | 2,229.5 | 2,286.0 | 2,215.0 | 2,270.0 | +10.5 | +0.5 | 395,900 |
| 7/11 | 2,273.5 | 2,283.0 | 2,251.0 | 2,259.5 | -5.5 | -0.2 | 408,700 |
▶︎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
