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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,189.0 | 2,222.0 | 2,146.5 | 2,185.0 | +12.5 | +0.6 | 1,326,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,305.0 | 2,377.5 | 2,270.0 | 2,355.0 | +50.0 | +2.2 | 1,652,600 |
| 9/13 | 2,325.0 | 2,342.5 | 2,275.0 | 2,305.0 | -20.0 | -0.9 | 3,202,000 |
| 9/6 | 2,422.5 | 2,437.5 | 2,320.0 | 2,325.0 | -130.0 | -5.3 | 1,522,200 |
| 8/30 | 2,437.5 | 2,492.5 | 2,397.5 | 2,455.0 | -40.0 | -1.6 | 1,682,200 |
| 8/23 | 2,455.0 | 2,500.0 | 2,435.0 | 2,495.0 | +75.0 | +3.1 | 1,404,600 |
| 8/16 | 2,432.5 | 2,470.0 | 2,360.0 | 2,420.0 | -37.5 | -1.5 | 2,039,200 |
| 8/9 | 2,442.5 | 2,482.5 | 2,360.0 | 2,457.5 | -5.0 | -0.2 | 1,941,600 |
| 8/2 | 2,435.0 | 2,500.0 | 2,407.5 | 2,462.5 | +55.0 | +2.3 | 1,892,200 |
| 7/26 | 2,335.0 | 2,417.5 | 2,307.5 | 2,407.5 | +45.0 | +1.9 | 1,438,000 |
| 7/19 | 2,455.0 | 2,465.0 | 2,340.0 | 2,362.5 | -97.5 | -4.0 | 1,196,800 |
| 7/12 | 2,427.5 | 2,480.0 | 2,380.0 | 2,460.0 | 0 | 0.0 | 1,257,000 |
| 7/5 | 2,345.0 | 2,480.0 | 2,302.5 | 2,460.0 | +135.0 | +5.8 | 1,460,400 |
| 6/28 | 2,350.0 | 2,397.5 | 2,295.0 | 2,325.0 | -10.0 | -0.4 | 1,404,200 |
| 6/21 | 2,362.5 | 2,412.5 | 2,327.5 | 2,335.0 | -12.5 | -0.5 | 2,016,800 |
| 6/14 | 2,382.5 | 2,390.0 | 2,277.5 | 2,347.5 | -25.0 | -1.1 | 1,829,600 |
| 6/7 | 2,265.0 | 2,372.5 | 2,257.5 | 2,372.5 | +62.5 | +2.7 | 1,969,200 |
| 5/31 | 2,365.0 | 2,482.5 | 2,272.5 | 2,310.0 | -55.0 | -2.3 | 2,280,200 |
| 5/24 | 2,372.5 | 2,392.5 | 2,305.0 | 2,365.0 | +7.5 | +0.3 | 1,581,800 |
| 5/17 | 2,295.0 | 2,375.0 | 2,217.5 | 2,357.5 | +107.5 | +4.8 | 2,538,800 |
| 5/10 | 2,272.5 | 2,282.5 | 2,202.5 | 2,250.0 | -32.5 | -1.4 | 1,204,000 |
| 4/26 | 2,162.5 | 2,290.0 | 2,155.0 | 2,282.5 | +105.0 | +4.8 | 973,800 |
| 4/19 | 2,250.0 | 2,280.0 | 2,162.5 | 2,177.5 | -62.5 | -2.8 | 1,207,600 |
| 4/12 | 2,182.5 | 2,250.0 | 2,162.5 | 2,240.0 | +40.0 | +1.8 | 1,229,200 |
| 4/5 | 2,287.5 | 2,295.0 | 2,167.5 | 2,200.0 | -72.5 | -3.2 | 1,424,000 |
| 3/29 | 2,207.5 | 2,282.5 | 2,177.5 | 2,272.5 | +12.5 | +0.6 | 1,792,800 |
| 3/22 | 2,222.5 | 2,282.5 | 2,202.5 | 2,260.0 | +40.0 | +1.8 | 1,135,600 |
| 3/15 | 2,167.5 | 2,237.5 | 2,165.0 | 2,220.0 | +42.5 | +2.0 | 1,503,000 |
| 3/8 | 2,170.0 | 2,275.0 | 2,150.0 | 2,177.5 | +7.5 | +0.4 | 2,200,600 |
| 3/1 | 2,140.0 | 2,182.5 | 2,082.5 | 2,170.0 | ー | ー | 1,499,600 |
▶︎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
