！決算発表予定日 2024/05/10
7061東証G貸借
業種 サービス業
日本ホスピスホールディングス 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 3,710 (23/04/20) | 1,494 (24/04/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/23) | 1,494 (24/04/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,550 | 1,550 | 1,506 | 1,514 | -56 | -3.6 | 79,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,540 | 1,594 | 1,538 | 1,570 | +7 | +0.5 | 46,200 |
| 4/12 | 1,520 | 1,571 | 1,519 | 1,563 | +33 | +2.2 | 82,600 |
| 4/11 | 1,522 | 1,536 | 1,494 | 1,530 | -16 | -1.0 | 107,000 |
| 4/10 | 1,545 | 1,575 | 1,535 | 1,546 | +9 | +0.6 | 80,800 |
| 4/9 | 1,510 | 1,544 | 1,499 | 1,537 | +24 | +1.6 | 67,500 |
| 4/8 | 1,532 | 1,534 | 1,496 | 1,513 | -22 | -1.4 | 87,400 |
| 4/5 | 1,530 | 1,544 | 1,516 | 1,535 | -27 | -1.7 | 117,100 |
| 4/4 | 1,560 | 1,576 | 1,536 | 1,562 | +31 | +2.0 | 177,200 |
| 4/3 | 1,550 | 1,558 | 1,522 | 1,531 | -67 | -4.2 | 245,500 |
| 4/2 | 1,610 | 1,625 | 1,598 | 1,598 | -31 | -1.9 | 140,900 |
| 4/1 | 1,662 | 1,669 | 1,617 | 1,629 | -26 | -1.6 | 131,500 |
| 3/29 | 1,631 | 1,667 | 1,622 | 1,655 | +24 | +1.5 | 92,600 |
| 3/28 | 1,638 | 1,674 | 1,614 | 1,631 | -7 | -0.4 | 89,500 |
| 3/27 | 1,655 | 1,661 | 1,630 | 1,638 | -21 | -1.3 | 147,700 |
| 3/26 | 1,699 | 1,710 | 1,656 | 1,659 | -48 | -2.8 | 163,600 |
| 3/25 | 1,700 | 1,748 | 1,698 | 1,707 | -23 | -1.3 | 149,200 |
| 3/22 | 1,702 | 1,742 | 1,681 | 1,730 | +21 | +1.2 | 172,700 |
| 3/21 | 1,764 | 1,768 | 1,701 | 1,709 | -36 | -2.1 | 172,300 |
| 3/19 | 1,699 | 1,765 | 1,663 | 1,745 | +73 | +4.4 | 315,700 |
| 3/18 | 1,625 | 1,689 | 1,600 | 1,672 | +47 | +2.9 | 157,100 |
| 3/15 | 1,633 | 1,665 | 1,597 | 1,625 | +2 | +0.1 | 182,100 |
| 3/14 | 1,610 | 1,636 | 1,592 | 1,623 | -10 | -0.6 | 235,000 |
| 3/13 | 1,685 | 1,686 | 1,621 | 1,633 | -46 | -2.7 | 159,300 |
| 3/12 | 1,635 | 1,680 | 1,611 | 1,679 | +28 | +1.7 | 249,100 |
| 3/11 | 1,690 | 1,692 | 1,623 | 1,651 | -84 | -4.8 | 442,600 |
| 3/8 | 1,757 | 1,790 | 1,734 | 1,735 | -32 | -1.8 | 246,300 |
| 3/7 | 1,844 | 1,844 | 1,765 | 1,767 | -77 | -4.2 | 419,900 |
| 3/6 | 1,795 | 1,868 | 1,782 | 1,844 | +24 | +1.3 | 190,400 |
| 3/5 | 1,801 | 1,845 | 1,781 | 1,820 | +1 | +0.1 | 319,700 |
| 3/4 | 1,888 | 1,889 | 1,812 | 1,819 | -101 | -5.3 | 445,400 |
▶︎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