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
2,186.4
円
取引時間外
(15:24)
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 | 1,157,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,650.0 | 2,685.0 | 2,540.0 | 2,565.0 | -70.0 | -2.7 | 1,482,600 |
| 11/6 | 2,470.0 | 2,700.0 | 2,462.5 | 2,635.0 | +160.0 | +6.5 | 1,118,200 |
| 10/30 | 2,580.0 | 2,585.0 | 2,460.0 | 2,475.0 | -100.0 | -3.9 | 1,039,400 |
| 10/23 | 2,650.0 | 2,660.0 | 2,565.0 | 2,575.0 | -85.0 | -3.2 | 1,143,400 |
| 10/16 | 2,710.0 | 2,760.0 | 2,635.0 | 2,660.0 | -50.0 | -1.9 | 959,400 |
| 10/9 | 2,580.0 | 2,710.0 | 2,550.0 | 2,710.0 | +200.0 | +8.0 | 1,419,600 |
| 10/2 | 2,625.0 | 2,670.0 | 2,495.0 | 2,510.0 | -55.0 | -2.1 | 1,244,000 |
| 9/25 | 2,620.0 | 2,630.0 | 2,535.0 | 2,565.0 | -70.0 | -2.7 | 878,800 |
| 9/18 | 2,485.0 | 2,660.0 | 2,482.5 | 2,635.0 | +100.0 | +3.9 | 1,340,600 |
| 9/11 | 2,480.0 | 2,535.0 | 2,422.5 | 2,535.0 | +65.0 | +2.6 | 1,663,000 |
| 9/4 | 2,452.5 | 2,530.0 | 2,427.5 | 2,470.0 | +32.5 | +1.3 | 1,317,600 |
| 8/28 | 2,385.0 | 2,495.0 | 2,367.5 | 2,437.5 | +57.5 | +2.4 | 1,900,400 |
| 8/21 | 2,365.0 | 2,407.5 | 2,317.5 | 2,380.0 | +22.5 | +1.0 | 1,359,200 |
| 8/14 | 2,217.5 | 2,365.0 | 2,195.0 | 2,357.5 | +145.0 | +6.6 | 2,248,000 |
| 8/7 | 2,262.5 | 2,340.0 | 2,210.0 | 2,212.5 | -57.5 | -2.5 | 1,769,800 |
| 7/31 | 2,227.5 | 2,305.0 | 2,225.0 | 2,270.0 | -2.5 | -0.1 | 1,858,400 |
| 7/22 | 2,300.0 | 2,300.0 | 2,252.5 | 2,272.5 | 0 | 0.0 | 862,200 |
| 7/17 | 2,290.0 | 2,342.5 | 2,272.5 | 2,272.5 | 0 | 0.0 | 2,183,200 |
| 7/10 | 2,295.0 | 2,377.5 | 2,215.0 | 2,272.5 | 0 | 0.0 | 2,789,800 |
| 7/3 | 2,187.5 | 2,312.5 | 2,185.0 | 2,272.5 | +87.5 | +4.0 | 3,038,200 |
| 6/26 | 2,220.0 | 2,250.0 | 2,140.0 | 2,185.0 | -42.5 | -1.9 | 2,088,400 |
| 6/19 | 2,210.0 | 2,270.0 | 2,182.5 | 2,227.5 | -5.0 | -0.2 | 1,771,600 |
| 6/12 | 2,245.0 | 2,300.0 | 2,165.0 | 2,232.5 | +17.5 | +0.8 | 3,226,200 |
| 6/5 | 2,355.0 | 2,370.0 | 2,190.0 | 2,215.0 | -115.0 | -4.9 | 2,665,200 |
| 5/29 | 2,387.5 | 2,407.5 | 2,232.5 | 2,330.0 | -40.0 | -1.7 | 3,389,200 |
| 5/22 | 2,335.0 | 2,420.0 | 2,335.0 | 2,370.0 | +40.0 | +1.7 | 1,611,600 |
| 5/15 | 2,427.5 | 2,450.0 | 2,310.0 | 2,330.0 | -75.0 | -3.1 | 2,598,600 |
| 5/8 | 2,345.0 | 2,445.0 | 2,332.5 | 2,405.0 | +25.0 | +1.1 | 606,600 |
| 5/1 | 2,495.0 | 2,497.5 | 2,370.0 | 2,380.0 | -80.0 | -3.3 | 2,027,400 |
| 4/24 | 2,340.0 | 2,467.5 | 2,340.0 | 2,460.0 | +90.0 | +3.8 | 2,450,600 |
▶︎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
