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
2,199.5
円
(13:18)
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 | 2,198.0 | +20.5 | +0.9 | 101,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 2,193.5 | 2,240.0 | 2,178.5 | 2,233.0 | +38.0 | +1.7 | 329,900 |
| 3/5 | 2,187.5 | 2,197.0 | 2,164.0 | 2,195.0 | +25.0 | +1.2 | 217,200 |
| 3/4 | 2,156.0 | 2,179.5 | 2,142.0 | 2,170.0 | -9.5 | -0.4 | 216,800 |
| 3/1 | 2,203.0 | 2,209.5 | 2,169.5 | 2,179.5 | +4.5 | +0.2 | 179,300 |
| 2/29 | 2,209.0 | 2,220.5 | 2,166.0 | 2,175.0 | -10.0 | -0.5 | 299,900 |
| 2/28 | 2,200.0 | 2,227.0 | 2,180.5 | 2,185.0 | -14.0 | -0.6 | 202,900 |
| 2/27 | 2,191.0 | 2,200.0 | 2,165.0 | 2,199.0 | +74.5 | +3.5 | 344,700 |
| 2/26 | 2,157.5 | 2,184.0 | 2,100.5 | 2,124.5 | -41.5 | -1.9 | 311,500 |
| 2/22 | 2,167.5 | 2,196.5 | 2,152.5 | 2,166.0 | +9.5 | +0.4 | 288,300 |
| 2/21 | 2,197.0 | 2,206.5 | 2,134.5 | 2,156.5 | -41.0 | -1.9 | 320,000 |
| 2/20 | 2,149.5 | 2,212.5 | 2,149.5 | 2,197.5 | +48.0 | +2.2 | 349,700 |
| 2/19 | 2,119.0 | 2,165.0 | 2,114.5 | 2,149.5 | +25.0 | +1.2 | 223,800 |
| 2/16 | 2,142.0 | 2,146.0 | 2,110.5 | 2,124.5 | -7.5 | -0.4 | 368,300 |
| 2/15 | 2,128.5 | 2,149.5 | 2,096.0 | 2,132.0 | -33.5 | -1.6 | 435,100 |
| 2/14 | 2,195.0 | 2,200.0 | 2,135.5 | 2,165.5 | -32.5 | -1.5 | 302,400 |
| 2/13 | 2,190.0 | 2,238.0 | 2,154.5 | 2,198.0 | +44.0 | +2.0 | 521,300 |
| 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 |
▶︎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
