！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 |
|---|---|
| 3,520 (23/05/11) | 1,406 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,570 (24/01/23) | 1,406 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,425 | 1,444 | 1,402 | 1,437 | +4 | +0.3 | 280,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,085 | 2,095 | 1,826 | 1,990 | -105 | -5.0 | 603,400 |
| 21/09 | 1,965 | 2,160 | 1,818 | 2,095 | +140 | +7.2 | 1,008,600 |
| 21/08 | 1,838 | 1,979 | 1,581 | 1,955 | +147 | +8.1 | 924,500 |
| 21/07 | 2,065 | 2,071 | 1,802 | 1,808 | -248 | -12.1 | 449,600 |
| 21/06 | 2,125 | 2,175 | 1,977 | 2,056 | -49 | -2.3 | 480,900 |
| 21/05 | 2,503 | 2,546 | 1,885 | 2,105 | -398 | -15.9 | 776,000 |
| 21/04 | 2,734 | 2,768 | 2,332 | 2,503 | -205 | -7.6 | 810,200 |
| 21/03 | 2,142 | 2,796 | 2,021 | 2,708 | +533 | +24.5 | 1,412,800 |
| 21/02 | 1,688 | 2,189 | 1,664 | 2,175 | +491 | +29.2 | 556,300 |
| 21/01 | 1,747 | 1,849 | 1,671 | 1,684 | -23 | -1.4 | 359,600 |
| 20/12 | 1,853 | 1,998 | 1,635 | 1,707 | -145 | -7.8 | 539,400 |
| 20/11 | 2,026 | 2,144 | 1,822 | 1,852 | -163 | -8.1 | 782,300 |
| 20/10 | 2,399 | 2,399 | 1,934 | 2,015 | -385 | -16.0 | 1,287,100 |
| 20/09 | 1,757 | 2,412 | 1,739 | 2,400 | +620 | +34.8 | 572,200 |
| 20/08 | 1,584 | 1,833 | 1,584 | 1,780 | +180 | +11.3 | 260,400 |
| 20/07 | 1,834 | 1,858 | 1,562 | 1,600 | -223 | -12.2 | 317,100 |
| 20/06 | 1,940 | 1,979 | 1,699 | 1,823 | -37 | -2.0 | 321,800 |
| 20/05 | 1,695 | 2,030 | 1,644 | 1,860 | +157 | +9.2 | 455,800 |
| 20/04 | 1,580 | 1,738 | 1,400 | 1,703 | +159 | +10.3 | 415,100 |
| 20/03 | 1,693 | 1,940 | 1,162 | 1,544 | -100 | -6.1 | 1,033,200 |
| 20/02 | 2,677 | 2,810 | 1,619 | 1,644 | -1,116 | -40.4 | 1,463,400 |
| 20/01 | 2,500 | 2,799 | 2,277 | 2,760 | +252 | +10.1 | 1,270,900 |
| 19/12 | 2,280 | 2,514 | 2,201 | 2,508 | +253 | +11.2 | 1,300,400 |
| 19/11 | 2,368 | 2,405 | 2,111 | 2,255 | -100 | -4.3 | 1,481,500 |
| 19/10 | 2,090 | 2,438 | 2,081 | 2,355 | +280 | +13.5 | 1,168,600 |
| 19/09 | 2,487 | 2,592 | 2,045 | 2,075 | -375 | -15.3 | 1,112,800 |
| 19/08 | 2,678 | 2,919 | 2,135 | 2,450 | -153 | -5.9 | 2,146,300 |
| 19/07 | 2,406 | 2,795 | 2,400 | 2,603 | +278 | +12.0 | 2,064,300 |
| 19/06 | 2,997 | 3,025 | 1,995 | 2,325 | -675 | -22.5 | 3,889,200 |
| 19/05 | 2,370 | 3,380 | 2,370 | 3,000 | +703 | +30.6 | 12,190,000 |
▶︎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