！決算発表予定日 2024/05/10
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
取引時間外
(ー)
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) | 1,990.0 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,396.0 (24/01/04) | 1,990.0 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,355.5 | 2,359.5 | 2,338.5 | 2,351.0 | +9.5 | +0.4 | 222,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,253.0 | 2,273.0 | 2,105.0 | 2,227.5 | -41.0 | -1.8 | 1,057,700 |
| 9/29 | 2,245.0 | 2,305.5 | 2,220.5 | 2,268.5 | +30.5 | +1.4 | 1,072,600 |
| 9/22 | 2,348.5 | 2,362.0 | 2,226.0 | 2,238.0 | -124.5 | -5.3 | 718,900 |
| 9/15 | 2,396.0 | 2,402.0 | 2,327.0 | 2,362.5 | -15.5 | -0.7 | 918,000 |
| 9/8 | 2,471.5 | 2,471.5 | 2,362.5 | 2,378.0 | -90.5 | -3.7 | 940,900 |
| 9/1 | 2,461.0 | 2,495.0 | 2,451.0 | 2,468.5 | +19.5 | +0.8 | 659,400 |
| 8/25 | 2,425.0 | 2,470.0 | 2,412.5 | 2,449.0 | +34.0 | +1.4 | 686,100 |
| 8/18 | 2,427.5 | 2,474.0 | 2,380.0 | 2,415.0 | -39.0 | -1.6 | 1,028,600 |
| 8/10 | 2,160.0 | 2,460.0 | 2,158.0 | 2,454.0 | +276.0 | +12.7 | 1,309,900 |
| 8/4 | 2,292.5 | 2,315.0 | 2,173.5 | 2,178.0 | -89.0 | -3.9 | 759,200 |
| 7/28 | 2,295.0 | 2,308.0 | 2,237.5 | 2,267.0 | -28.0 | -1.2 | 755,900 |
| 7/21 | 2,256.0 | 2,328.5 | 2,253.0 | 2,295.0 | +32.5 | +1.4 | 585,000 |
| 7/14 | 2,327.5 | 2,336.5 | 2,247.5 | 2,262.5 | -59.0 | -2.5 | 936,800 |
| 7/7 | 2,387.0 | 2,416.5 | 2,282.0 | 2,321.5 | -58.5 | -2.5 | 956,200 |
| 6/30 | 2,400.0 | 2,423.0 | 2,370.5 | 2,380.0 | -19.5 | -0.8 | 1,003,700 |
| 6/23 | 2,399.0 | 2,496.5 | 2,389.0 | 2,399.5 | +18.0 | +0.8 | 1,234,200 |
| 6/16 | 2,414.5 | 2,424.0 | 2,358.5 | 2,381.5 | -29.0 | -1.2 | 1,114,000 |
| 6/9 | 2,421.5 | 2,445.5 | 2,378.5 | 2,410.5 | +11.5 | +0.5 | 1,086,000 |
| 6/2 | 2,403.0 | 2,424.0 | 2,344.0 | 2,399.0 | +5.0 | +0.2 | 1,184,500 |
| 5/26 | 2,402.0 | 2,454.0 | 2,374.0 | 2,394.0 | -4.0 | -0.2 | 1,381,200 |
| 5/19 | 2,480.0 | 2,555.0 | 2,394.0 | 2,398.0 | -69.0 | -2.8 | 1,681,800 |
| 5/12 | 2,401.0 | 2,477.0 | 2,401.0 | 2,467.0 | +45.0 | +1.9 | 768,900 |
| 5/2 | 2,404.0 | 2,453.0 | 2,404.0 | 2,422.0 | +29.0 | +1.2 | 328,400 |
| 4/28 | 2,408.0 | 2,433.0 | 2,375.0 | 2,393.0 | -2.0 | -0.1 | 854,200 |
| 4/21 | 2,430.0 | 2,446.0 | 2,372.0 | 2,395.0 | -36.0 | -1.5 | 688,800 |
| 4/14 | 2,407.0 | 2,448.0 | 2,394.0 | 2,431.0 | +31.0 | +1.3 | 545,900 |
| 4/7 | 2,454.0 | 2,486.0 | 2,372.0 | 2,400.0 | -37.0 | -1.5 | 690,400 |
| 3/31 | 2,420.0 | 2,460.0 | 2,399.0 | 2,437.0 | +35.0 | +1.5 | 748,300 |
| 3/24 | 2,400.0 | 2,445.0 | 2,370.0 | 2,402.0 | -3.0 | -0.1 | 672,500 |
| 3/17 | 2,428.0 | 2,439.0 | 2,330.0 | 2,405.0 | -23.0 | -1.0 | 896,400 |
▶︎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