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
2,209.5
円
(10:21)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,310.0 | 2,355.0 | 2,055.5 | 2,207.5 | -118.5 | -5.1 | 4,673,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,762.5 | 1,780.0 | 1,222.0 | 1,283.0 | -472.0 | -26.9 | 37,815,800 |
| 14/09 | 1,660.0 | 1,767.5 | 1,607.5 | 1,755.0 | +95.0 | +5.7 | 5,131,200 |
| 14/08 | 1,690.0 | 1,760.0 | 1,652.5 | 1,660.0 | -40.0 | -2.4 | 4,574,400 |
| 14/07 | 1,795.0 | 1,807.5 | 1,650.0 | 1,700.0 | -75.0 | -4.2 | 6,211,400 |
| 14/06 | 1,815.0 | 1,860.0 | 1,720.0 | 1,775.0 | -25.0 | -1.4 | 5,832,400 |
| 14/05 | 1,762.5 | 1,847.5 | 1,577.5 | 1,800.0 | +60.0 | +3.5 | 6,899,800 |
| 14/04 | 1,980.0 | 2,020.0 | 1,725.0 | 1,740.0 | -240.0 | -12.1 | 6,337,200 |
| 14/03 | 1,797.5 | 1,985.0 | 1,645.0 | 1,980.0 | +162.5 | +8.9 | 6,227,600 |
| 14/02 | 1,945.0 | 1,962.5 | 1,687.5 | 1,817.5 | -152.5 | -7.7 | 7,055,600 |
| 14/01 | 2,077.5 | 2,107.5 | 1,925.0 | 1,970.0 | -72.5 | -3.6 | 5,287,200 |
| 13/12 | 2,185.0 | 2,200.0 | 1,865.0 | 2,042.5 | -142.5 | -6.5 | 6,527,600 |
| 13/11 | 2,015.0 | 2,187.5 | 1,902.5 | 2,185.0 | +175.0 | +8.7 | 8,971,200 |
| 13/10 | 1,900.0 | 2,157.5 | 1,860.0 | 2,010.0 | +97.5 | +5.1 | 10,049,800 |
| 13/09 | 1,770.0 | 1,982.5 | 1,767.5 | 1,912.5 | +132.5 | +7.4 | 9,434,400 |
| 13/08 | 1,800.0 | 1,992.5 | 1,625.0 | 1,780.0 | -30.0 | -1.7 | 9,421,400 |
| 13/07 | 1,815.0 | 1,975.0 | 1,787.5 | 1,810.0 | -15.0 | -0.8 | 7,480,800 |
| 13/06 | 1,832.5 | 1,872.5 | 1,575.0 | 1,825.0 | -12.5 | -0.7 | 12,610,800 |
| 13/05 | 1,907.5 | 2,125.0 | 1,735.0 | 1,837.5 | -37.5 | -2.0 | 18,897,600 |
| 13/04 | 1,650.0 | 1,895.0 | 1,535.0 | 1,875.0 | +237.5 | +14.5 | 14,531,400 |
| 13/03 | 1,331.5 | 1,700.0 | 1,329.0 | 1,637.5 | +312.0 | +23.5 | 16,903,400 |
| 13/02 | 1,322.5 | 1,352.0 | 1,165.5 | 1,325.5 | +16.0 | +1.2 | 20,221,800 |
| 13/01 | 1,165.0 | 1,361.5 | 1,133.5 | 1,309.5 | +162.0 | +14.1 | 20,188,200 |
| 12/12 | 1,283.0 | 1,347.0 | 1,122.5 | 1,147.5 | -135.5 | -10.6 | 14,427,200 |
| 12/11 | 1,342.0 | 1,375.0 | 1,191.0 | 1,283.0 | -48.5 | -3.6 | 18,347,200 |
| 12/10 | 1,235.5 | 1,409.0 | 1,187.5 | 1,331.5 | +85.5 | +6.9 | 16,804,400 |
| 12/09 | 1,139.0 | 1,260.0 | 1,096.0 | 1,246.0 | +107.0 | +9.4 | 11,731,400 |
| 12/08 | 1,013.5 | 1,152.5 | 980.5 | 1,139.0 | +113.5 | +11.1 | 17,754,400 |
| 12/07 | 960.5 | 1,050.0 | 930.0 | 1,025.5 | +68.0 | +7.1 | 10,213,200 |
| 12/06 | 908.5 | 976.5 | 837.5 | 957.5 | +34.0 | +3.7 | 8,221,000 |
| 12/05 | 931.0 | 1,070.0 | 897.5 | 923.5 | -18.5 | -2.0 | 13,701,600 |
▶︎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
