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) |
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 | 2,195.5 | +23.0 | +1.1 | 1,095,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,526.0 | 2,655.0 | 2,525.0 | 2,542.0 | +16.0 | +0.6 | 1,765,300 |
| 6/4 | 2,618.0 | 2,640.0 | 2,483.0 | 2,526.0 | -112.0 | -4.3 | 1,720,200 |
| 5/28 | 2,688.0 | 2,722.0 | 2,610.0 | 2,638.0 | -29.0 | -1.1 | 1,201,900 |
| 5/21 | 2,773.0 | 2,782.0 | 2,619.0 | 2,667.0 | -85.0 | -3.1 | 895,000 |
| 5/14 | 2,919.0 | 2,950.0 | 2,570.0 | 2,752.0 | -137.0 | -4.7 | 2,121,900 |
| 5/7 | 2,863.0 | 2,922.0 | 2,838.0 | 2,889.0 | +25.0 | +0.9 | 442,500 |
| 4/30 | 2,884.0 | 2,921.0 | 2,802.0 | 2,864.0 | -65.0 | -2.2 | 1,019,500 |
| 4/23 | 2,970.0 | 2,981.0 | 2,851.0 | 2,929.0 | -53.0 | -1.8 | 833,900 |
| 4/16 | 3,010.0 | 3,050.0 | 2,946.0 | 2,982.0 | -13.0 | -0.4 | 634,700 |
| 4/9 | 3,050.0 | 3,095.0 | 2,940.0 | 2,995.0 | -85.0 | -2.8 | 962,500 |
| 4/2 | 3,190.0 | 3,220.0 | 3,060.0 | 3,080.0 | -60.0 | -1.9 | 1,117,500 |
| 3/26 | 3,230.0 | 3,245.0 | 3,130.0 | 3,140.0 | -100.0 | -3.1 | 1,199,400 |
| 3/19 | 3,035.0 | 3,260.0 | 3,000.0 | 3,240.0 | +230.0 | +7.6 | 1,438,600 |
| 3/12 | 3,055.0 | 3,090.0 | 2,960.0 | 3,010.0 | +5.0 | +0.2 | 1,383,400 |
| 3/5 | 2,990.0 | 3,015.0 | 2,895.0 | 3,005.0 | +50.0 | +1.7 | 1,389,400 |
| 2/26 | 2,965.0 | 3,015.0 | 2,920.0 | 2,955.0 | +20.0 | +0.7 | 1,271,200 |
| 2/19 | 3,170.0 | 3,175.0 | 2,910.0 | 2,935.0 | -220.0 | -7.0 | 1,486,800 |
| 2/12 | 3,100.0 | 3,185.0 | 3,040.0 | 3,155.0 | +155.0 | +5.2 | 1,674,200 |
| 2/5 | 2,995.0 | 3,145.0 | 2,985.0 | 3,000.0 | -20.0 | -0.7 | 1,425,800 |
| 1/29 | 3,045.0 | 3,135.0 | 3,005.0 | 3,020.0 | +10.0 | +0.3 | 2,226,800 |
| 1/22 | 2,905.0 | 3,025.0 | 2,905.0 | 3,010.0 | +115.0 | +4.0 | 1,102,800 |
| 1/15 | 2,895.0 | 2,955.0 | 2,875.0 | 2,895.0 | +45.0 | +1.6 | 975,000 |
| 1/8 | 2,835.0 | 2,860.0 | 2,785.0 | 2,850.0 | -20.0 | -0.7 | 974,600 |
| 12/30 | 2,820.0 | 2,895.0 | 2,815.0 | 2,870.0 | +65.0 | +2.3 | 694,600 |
| 12/25 | 2,800.0 | 2,810.0 | 2,735.0 | 2,805.0 | +50.0 | +1.8 | 829,400 |
| 12/18 | 2,715.0 | 2,810.0 | 2,690.0 | 2,755.0 | +45.0 | +1.7 | 1,520,600 |
| 12/11 | 2,595.0 | 2,720.0 | 2,520.0 | 2,710.0 | +125.0 | +4.8 | 1,035,400 |
| 12/4 | 2,675.0 | 2,675.0 | 2,565.0 | 2,585.0 | -45.0 | -1.7 | 1,325,200 |
| 11/27 | 2,530.0 | 2,640.0 | 2,515.0 | 2,630.0 | +125.0 | +5.0 | 1,267,800 |
| 11/20 | 2,630.0 | 2,640.0 | 2,445.0 | 2,505.0 | -60.0 | -2.3 | 1,807,800 |
▶︎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
