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
2,189
円
(11:26)
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 | 2,192.0 | +19.5 | +0.9 | 1,058,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,699.0 | 2,717.0 | 2,591.0 | 2,618.0 | -62.0 | -2.3 | 820,500 |
| 12/30 | 2,674.0 | 2,694.0 | 2,630.0 | 2,680.0 | +6.0 | +0.2 | 315,900 |
| 12/24 | 2,621.0 | 2,727.0 | 2,601.0 | 2,674.0 | +55.0 | +2.1 | 836,700 |
| 12/17 | 2,605.0 | 2,666.0 | 2,560.0 | 2,619.0 | +64.0 | +2.5 | 1,029,100 |
| 12/10 | 2,555.0 | 2,631.0 | 2,522.0 | 2,555.0 | +30.0 | +1.2 | 1,202,500 |
| 12/3 | 2,517.0 | 2,615.0 | 2,468.0 | 2,525.0 | -35.0 | -1.4 | 1,352,200 |
| 11/26 | 2,674.0 | 2,679.0 | 2,552.0 | 2,560.0 | -128.0 | -4.8 | 887,300 |
| 11/19 | 2,717.0 | 2,764.0 | 2,678.0 | 2,688.0 | -12.0 | -0.4 | 1,421,100 |
| 11/12 | 3,020.0 | 3,035.0 | 2,570.0 | 2,700.0 | -315.0 | -10.5 | 2,640,200 |
| 11/5 | 3,015.0 | 3,045.0 | 2,987.0 | 3,015.0 | +28.0 | +0.9 | 860,700 |
| 10/29 | 2,846.0 | 3,020.0 | 2,839.0 | 2,987.0 | +104.0 | +3.6 | 2,504,600 |
| 10/22 | 2,945.0 | 2,980.0 | 2,832.0 | 2,883.0 | -29.0 | -1.0 | 1,348,000 |
| 10/15 | 2,794.0 | 2,918.0 | 2,747.0 | 2,912.0 | +80.0 | +2.8 | 1,024,400 |
| 10/8 | 2,852.0 | 2,869.0 | 2,762.0 | 2,832.0 | -5.0 | -0.2 | 991,400 |
| 10/1 | 2,891.0 | 2,913.0 | 2,786.0 | 2,837.0 | -65.0 | -2.2 | 1,199,700 |
| 9/24 | 2,900.0 | 2,924.0 | 2,855.0 | 2,902.0 | -69.0 | -2.3 | 628,000 |
| 9/17 | 2,914.0 | 2,996.0 | 2,879.0 | 2,971.0 | +46.0 | +1.6 | 1,275,500 |
| 9/10 | 2,889.0 | 2,938.0 | 2,835.0 | 2,925.0 | +50.0 | +1.7 | 1,200,800 |
| 9/3 | 2,738.0 | 2,888.0 | 2,711.0 | 2,875.0 | +160.0 | +5.9 | 1,014,000 |
| 8/27 | 2,690.0 | 2,820.0 | 2,681.0 | 2,715.0 | +70.0 | +2.7 | 1,349,500 |
| 8/20 | 2,726.0 | 2,736.0 | 2,577.0 | 2,645.0 | -86.0 | -3.2 | 1,505,900 |
| 8/13 | 2,790.0 | 2,823.0 | 2,620.0 | 2,731.0 | -93.0 | -3.3 | 1,246,600 |
| 8/6 | 2,803.0 | 2,871.0 | 2,802.0 | 2,824.0 | +68.0 | +2.5 | 886,700 |
| 7/30 | 2,820.0 | 2,844.0 | 2,753.0 | 2,756.0 | -4.0 | -0.1 | 951,600 |
| 7/21 | 2,702.0 | 2,766.0 | 2,670.0 | 2,760.0 | +58.0 | +2.2 | 456,000 |
| 7/16 | 2,720.0 | 2,787.0 | 2,702.0 | 2,702.0 | +32.0 | +1.2 | 1,107,200 |
| 7/9 | 2,570.0 | 2,732.0 | 2,564.0 | 2,670.0 | +88.0 | +3.4 | 1,277,200 |
| 7/2 | 2,580.0 | 2,645.0 | 2,557.0 | 2,582.0 | -27.0 | -1.0 | 958,100 |
| 6/25 | 2,573.0 | 2,636.0 | 2,538.0 | 2,609.0 | -14.0 | -0.5 | 1,218,100 |
| 6/18 | 2,534.0 | 2,659.0 | 2,449.0 | 2,623.0 | +81.0 | +3.2 | 1,837,900 |
▶︎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
