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
取引時間外
(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 |
|---|---|
| 2,570 (24/01/23) | 960 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/23) | 960 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,372 | 1,372 | 1,322 | 1,357 | +6 | +0.4 | 51,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,417 | 1,437 | 1,407 | 1,437 | +20 | +1.4 | 77,000 |
| 8/27 | 1,402 | 1,430 | 1,386 | 1,417 | +17 | +1.2 | 74,800 |
| 8/26 | 1,345 | 1,412 | 1,345 | 1,400 | +55 | +4.1 | 108,600 |
| 8/23 | 1,326 | 1,345 | 1,306 | 1,345 | +27 | +2.1 | 78,600 |
| 8/22 | 1,297 | 1,328 | 1,293 | 1,318 | +21 | +1.6 | 57,400 |
| 8/21 | 1,315 | 1,335 | 1,290 | 1,297 | -48 | -3.6 | 91,600 |
| 8/20 | 1,374 | 1,382 | 1,339 | 1,345 | -15 | -1.1 | 62,300 |
| 8/19 | 1,334 | 1,396 | 1,332 | 1,360 | +11 | +0.8 | 107,600 |
| 8/16 | 1,383 | 1,383 | 1,320 | 1,349 | +8 | +0.6 | 101,400 |
| 8/15 | 1,319 | 1,362 | 1,313 | 1,341 | +27 | +2.1 | 106,100 |
| 8/14 | 1,247 | 1,356 | 1,246 | 1,314 | +95 | +7.8 | 338,000 |
| 8/13 | 1,177 | 1,220 | 1,176 | 1,219 | +67 | +5.8 | 136,500 |
| 8/9 | 1,127 | 1,172 | 1,118 | 1,152 | +29 | +2.6 | 100,700 |
| 8/8 | 1,106 | 1,166 | 1,095 | 1,123 | -5 | -0.4 | 95,000 |
| 8/7 | 1,095 | 1,155 | 1,083 | 1,128 | +36 | +3.3 | 192,200 |
| 8/6 | 1,062 | 1,104 | 1,030 | 1,092 | +120 | +12.4 | 481,200 |
| 8/5 | 1,152 | 1,176 | 960 | 972 | -280 | -22.4 | 560,900 |
| 8/2 | 1,295 | 1,326 | 1,252 | 1,252 | -110 | -8.1 | 288,200 |
| 8/1 | 1,467 | 1,467 | 1,356 | 1,362 | -100 | -6.8 | 252,000 |
| 7/31 | 1,472 | 1,472 | 1,434 | 1,462 | -12 | -0.8 | 54,600 |
| 7/30 | 1,470 | 1,479 | 1,450 | 1,474 | +8 | +0.6 | 51,500 |
| 7/29 | 1,455 | 1,489 | 1,439 | 1,466 | +12 | +0.8 | 28,400 |
| 7/26 | 1,465 | 1,488 | 1,451 | 1,454 | +2 | +0.1 | 29,200 |
| 7/25 | 1,446 | 1,469 | 1,440 | 1,452 | -13 | -0.9 | 78,300 |
| 7/24 | 1,488 | 1,504 | 1,462 | 1,465 | -32 | -2.1 | 53,400 |
| 7/23 | 1,488 | 1,529 | 1,481 | 1,497 | +2 | +0.1 | 42,500 |
| 7/22 | 1,511 | 1,522 | 1,481 | 1,495 | -16 | -1.1 | 64,800 |
| 7/19 | 1,530 | 1,535 | 1,490 | 1,511 | -39 | -2.5 | 68,600 |
| 7/18 | 1,560 | 1,580 | 1,530 | 1,550 | -10 | -0.6 | 82,300 |
| 7/17 | 1,468 | 1,560 | 1,468 | 1,560 | +96 | +6.6 | 134,500 |
▶︎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
