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
1,351.9
円
(11:08)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,346 | 1,371 | 1,339 | 1,345 | -12 | -0.9 | 58,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,453 | 1,495 | 1,445 | 1,494 | +55 | +3.8 | 51,800 |
| 6/3 | 1,497 | 1,497 | 1,436 | 1,439 | -49 | -3.3 | 58,000 |
| 5/31 | 1,459 | 1,500 | 1,456 | 1,488 | +24 | +1.6 | 33,600 |
| 5/30 | 1,430 | 1,467 | 1,422 | 1,464 | +10 | +0.7 | 38,100 |
| 5/29 | 1,476 | 1,478 | 1,440 | 1,454 | -14 | -1.0 | 34,300 |
| 5/28 | 1,435 | 1,495 | 1,435 | 1,468 | +25 | +1.7 | 41,600 |
| 5/27 | 1,423 | 1,450 | 1,400 | 1,443 | +32 | +2.3 | 38,600 |
| 5/24 | 1,405 | 1,430 | 1,394 | 1,411 | -16 | -1.1 | 57,900 |
| 5/23 | 1,465 | 1,465 | 1,420 | 1,427 | -18 | -1.3 | 46,000 |
| 5/22 | 1,493 | 1,503 | 1,445 | 1,445 | -40 | -2.7 | 56,300 |
| 5/21 | 1,504 | 1,505 | 1,475 | 1,485 | 0 | 0.0 | 43,400 |
| 5/20 | 1,484 | 1,525 | 1,479 | 1,485 | -2 | -0.1 | 59,100 |
| 5/17 | 1,504 | 1,508 | 1,476 | 1,487 | -31 | -2.0 | 53,600 |
| 5/16 | 1,539 | 1,558 | 1,487 | 1,518 | +2 | +0.1 | 51,300 |
| 5/15 | 1,580 | 1,580 | 1,500 | 1,516 | -42 | -2.7 | 78,200 |
| 5/14 | 1,485 | 1,575 | 1,485 | 1,558 | +73 | +4.9 | 87,700 |
| 5/13 | 1,450 | 1,560 | 1,432 | 1,485 | -83 | -5.3 | 279,600 |
| 5/10 | 1,557 | 1,592 | 1,546 | 1,568 | +40 | +2.6 | 123,700 |
| 5/9 | 1,534 | 1,562 | 1,504 | 1,528 | -33 | -2.1 | 103,200 |
| 5/8 | 1,506 | 1,580 | 1,506 | 1,561 | +69 | +4.6 | 165,600 |
| 5/7 | 1,457 | 1,501 | 1,457 | 1,492 | +55 | +3.8 | 77,400 |
| 5/2 | 1,424 | 1,444 | 1,402 | 1,437 | +16 | +1.1 | 106,600 |
| 5/1 | 1,425 | 1,438 | 1,406 | 1,421 | -12 | -0.8 | 67,400 |
| 4/30 | 1,440 | 1,450 | 1,420 | 1,433 | 0 | 0.0 | 72,900 |
| 4/26 | 1,444 | 1,453 | 1,427 | 1,433 | -13 | -0.9 | 59,100 |
| 4/25 | 1,473 | 1,486 | 1,446 | 1,446 | -42 | -2.8 | 81,300 |
| 4/24 | 1,500 | 1,513 | 1,480 | 1,488 | -4 | -0.3 | 85,900 |
| 4/23 | 1,506 | 1,525 | 1,483 | 1,492 | -21 | -1.4 | 68,700 |
| 4/22 | 1,474 | 1,513 | 1,460 | 1,513 | +46 | +3.1 | 87,500 |
| 4/19 | 1,484 | 1,495 | 1,447 | 1,467 | -37 | -2.5 | 138,700 |
▶︎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
