！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 |
|---|---|
| 3,565 (23/05/01) | 1,446 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/23) | 1,446 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,444 | 1,453 | 1,427 | 1,433 | -13 | -0.9 | 59,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/1 | 2,057 | 2,057 | 1,852 | 1,920 | -151 | -7.3 | 1,115,400 |
| 2/29 | 1,970 | 2,102 | 1,955 | 2,071 | +67 | +3.3 | 490,500 |
| 2/28 | 1,892 | 2,024 | 1,865 | 2,004 | +112 | +5.9 | 533,900 |
| 2/27 | 1,855 | 1,893 | 1,815 | 1,892 | +66 | +3.6 | 491,800 |
| 2/26 | 1,840 | 1,854 | 1,788 | 1,826 | -41 | -2.2 | 380,400 |
| 2/22 | 1,765 | 1,870 | 1,733 | 1,867 | +115 | +6.6 | 533,900 |
| 2/21 | 1,891 | 1,896 | 1,746 | 1,752 | -154 | -8.1 | 769,600 |
| 2/20 | 1,978 | 2,030 | 1,904 | 1,906 | -64 | -3.3 | 227,800 |
| 2/19 | 2,000 | 2,026 | 1,935 | 1,970 | -6 | -0.3 | 241,200 |
| 2/16 | 1,900 | 1,999 | 1,832 | 1,976 | +77 | +4.1 | 659,600 |
| 2/15 | 1,930 | 1,940 | 1,833 | 1,899 | -84 | -4.2 | 873,500 |
| 2/14 | 1,983 | 1,983 | 1,983 | 1,983 | -500 | -20.1 | 51,600 |
| 2/13 | 2,416 | 2,549 | 2,393 | 2,483 | +80 | +3.3 | 179,300 |
| 2/9 | 2,411 | 2,461 | 2,402 | 2,403 | -8 | -0.3 | 74,200 |
| 2/8 | 2,500 | 2,500 | 2,408 | 2,411 | -79 | -3.2 | 102,300 |
| 2/7 | 2,509 | 2,530 | 2,426 | 2,490 | -56 | -2.2 | 82,400 |
| 2/6 | 2,532 | 2,547 | 2,472 | 2,546 | +56 | +2.3 | 61,600 |
| 2/5 | 2,518 | 2,570 | 2,480 | 2,490 | -13 | -0.5 | 87,600 |
| 2/2 | 2,450 | 2,512 | 2,450 | 2,503 | +63 | +2.6 | 68,300 |
| 2/1 | 2,410 | 2,467 | 2,381 | 2,440 | +10 | +0.4 | 63,500 |
| 1/31 | 2,414 | 2,435 | 2,368 | 2,430 | -12 | -0.5 | 55,000 |
| 1/30 | 2,426 | 2,464 | 2,374 | 2,442 | +24 | +1.0 | 62,300 |
▶︎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