！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) | 1,447 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/23) | 1,447 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,662 | 1,669 | 1,447 | 1,492 | -163 | -9.9 | 1,956,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,057 | 2,057 | 1,592 | 1,655 | -416 | -20.1 | 5,465,600 |
| 24/02 | 2,410 | 2,570 | 1,733 | 2,071 | -359 | -14.8 | 5,973,000 |
| 24/01 | 2,238 | 2,570 | 2,166 | 2,430 | +166 | +7.3 | 1,956,000 |
| 23/12 | 2,240 | 2,327 | 1,883 | 2,264 | +18 | +0.8 | 2,801,200 |
| 23/11 | 2,292 | 2,600 | 2,187 | 2,246 | +3 | +0.1 | 1,838,800 |
| 23/10 | 2,550 | 2,550 | 1,993 | 2,243 | -285 | -11.3 | 1,679,800 |
| 23/09 | 2,625 | 2,647 | 2,331 | 2,528 | -97 | -3.7 | 1,454,100 |
| 23/08 | 2,828 | 2,888 | 2,427 | 2,625 | -174 | -6.2 | 1,793,200 |
| 23/07 | 3,180 | 3,200 | 2,689 | 2,799 | -431 | -13.3 | 1,868,300 |
| 23/06 | 3,055 | 3,480 | 2,906 | 3,230 | +160 | +5.2 | 2,511,500 |
| 23/05 | 3,525 | 3,565 | 2,907 | 3,070 | -455 | -12.9 | 2,035,000 |
| 23/04 | 3,440 | 3,830 | 3,230 | 3,525 | +150 | +4.4 | 1,868,700 |
| 23/03 | 3,150 | 3,480 | 2,945 | 3,375 | +235 | +7.5 | 1,883,600 |
| 23/02 | 2,375 | 3,555 | 2,369 | 3,140 | +757 | +31.8 | 1,931,700 |
| 23/01 | 2,597 | 2,597 | 2,213 | 2,383 | -201 | -7.8 | 531,900 |
| 22/12 | 2,706 | 2,730 | 2,260 | 2,584 | -67 | -2.5 | 751,300 |
| 22/11 | 2,125 | 2,750 | 2,082 | 2,651 | +572 | +27.5 | 884,100 |
| 22/10 | 1,910 | 2,199 | 1,821 | 2,079 | +169 | +8.9 | 589,900 |
| 22/09 | 2,215 | 2,290 | 1,811 | 1,910 | -290 | -13.2 | 926,900 |
| 22/08 | 1,580 | 2,236 | 1,500 | 2,200 | +628 | +40.0 | 1,181,800 |
| 22/07 | 1,371 | 1,588 | 1,336 | 1,572 | +201 | +14.7 | 317,400 |
| 22/06 | 1,516 | 1,517 | 1,280 | 1,371 | -133 | -8.8 | 558,800 |
| 22/05 | 1,707 | 1,749 | 1,330 | 1,504 | -232 | -13.4 | 1,062,600 |
| 22/04 | 1,777 | 1,878 | 1,692 | 1,736 | -56 | -3.1 | 446,300 |
| 22/03 | 1,945 | 2,031 | 1,663 | 1,792 | -167 | -8.5 | 782,700 |
| 22/02 | 1,711 | 1,995 | 1,658 | 1,959 | +271 | +16.1 | 675,400 |
| 22/01 | 2,310 | 2,372 | 1,608 | 1,688 | -621 | -26.9 | 837,700 |
| 21/12 | 2,250 | 2,455 | 2,020 | 2,309 | +85 | +3.8 | 801,700 |
| 21/11 | 2,028 | 2,439 | 1,897 | 2,224 | +234 | +11.8 | 1,014,700 |
| 21/10 | 2,085 | 2,095 | 1,826 | 1,990 | -105 | -5.0 | 603,400 |
▶︎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