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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,345.0 | 2,412.5 | 2,307.5 | 2,370.0 | +42.5 | +1.8 | 1,770,800 |
| 4/10 | 2,257.5 | 2,350.0 | 2,215.0 | 2,327.5 | +95.0 | +4.3 | 2,221,800 |
| 4/3 | 2,245.0 | 2,322.5 | 2,105.0 | 2,232.5 | -52.5 | -2.3 | 3,183,800 |
| 3/27 | 1,957.5 | 2,285.0 | 1,867.5 | 2,285.0 | +255.0 | +12.6 | 3,894,000 |
| 3/19 | 1,832.5 | 2,105.0 | 1,750.0 | 2,030.0 | +127.5 | +6.7 | 5,408,800 |
| 3/13 | 2,162.5 | 2,197.5 | 1,847.5 | 1,902.5 | -322.5 | -14.5 | 4,010,400 |
| 3/6 | 2,167.5 | 2,292.5 | 2,165.0 | 2,225.0 | +35.0 | +1.6 | 3,227,000 |
| 2/28 | 2,280.0 | 2,292.5 | 2,177.5 | 2,190.0 | -120.0 | -5.2 | 2,972,200 |
| 2/21 | 2,342.5 | 2,347.5 | 2,270.0 | 2,310.0 | -82.5 | -3.5 | 2,062,800 |
| 2/14 | 2,492.5 | 2,575.0 | 2,380.0 | 2,392.5 | -157.5 | -6.2 | 1,986,800 |
| 2/7 | 2,435.0 | 2,585.0 | 2,407.5 | 2,550.0 | +80.0 | +3.2 | 1,585,000 |
| 1/31 | 2,525.0 | 2,535.0 | 2,457.5 | 2,470.0 | -90.0 | -3.5 | 1,858,000 |
| 1/24 | 2,520.0 | 2,590.0 | 2,520.0 | 2,560.0 | +40.0 | +1.6 | 896,400 |
| 1/17 | 2,500.0 | 2,555.0 | 2,492.5 | 2,520.0 | +10.0 | +0.4 | 867,000 |
| 1/10 | 2,477.5 | 2,585.0 | 2,457.5 | 2,510.0 | -15.0 | -0.6 | 1,567,600 |
| 12/30 | 2,555.0 | 2,555.0 | 2,500.0 | 2,525.0 | -15.0 | -0.6 | 219,800 |
| 12/27 | 2,565.0 | 2,580.0 | 2,505.0 | 2,540.0 | -30.0 | -1.2 | 808,600 |
| 12/20 | 2,370.0 | 2,570.0 | 2,365.0 | 2,570.0 | +182.5 | +7.6 | 2,218,400 |
| 12/13 | 2,325.0 | 2,422.5 | 2,295.0 | 2,387.5 | +77.5 | +3.4 | 1,840,600 |
| 12/6 | 2,297.5 | 2,347.5 | 2,272.5 | 2,310.0 | +37.5 | +1.7 | 1,985,000 |
| 11/29 | 2,415.0 | 2,420.0 | 2,262.5 | 2,272.5 | -110.0 | -4.6 | 1,704,600 |
| 11/22 | 2,372.5 | 2,410.0 | 2,255.0 | 2,382.5 | +7.5 | +0.3 | 3,633,400 |
| 11/15 | 2,362.5 | 2,412.5 | 2,332.5 | 2,375.0 | +42.5 | +1.8 | 3,672,600 |
| 11/8 | 2,302.5 | 2,377.5 | 2,252.5 | 2,332.5 | +27.5 | +1.2 | 2,464,600 |
| 11/1 | 2,300.0 | 2,377.5 | 2,285.0 | 2,305.0 | +5.0 | +0.2 | 3,336,200 |
| 10/25 | 2,322.5 | 2,325.0 | 2,247.5 | 2,300.0 | -52.5 | -2.2 | 1,930,400 |
| 10/18 | 2,325.0 | 2,360.0 | 2,245.0 | 2,352.5 | +47.5 | +2.1 | 2,677,000 |
| 10/11 | 2,235.0 | 2,320.0 | 2,207.5 | 2,305.0 | +72.5 | +3.3 | 2,701,000 |
| 10/4 | 2,320.0 | 2,335.0 | 2,202.5 | 2,232.5 | -85.0 | -3.7 | 1,940,000 |
| 9/27 | 2,347.5 | 2,407.5 | 2,275.0 | 2,317.5 | -37.5 | -1.6 | 1,568,800 |
▶︎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
