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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,473 | 1,570 | 1,352 | 1,354 | -150 | -10.0 | 607,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,423 | 1,522 | 1,293 | 1,504 | +111 | +8.0 | 794,700 |
| 11/8 | 1,407 | 1,461 | 1,379 | 1,393 | -19 | -1.4 | 208,100 |
| 11/1 | 1,320 | 1,446 | 1,316 | 1,412 | +78 | +5.9 | 153,100 |
| 10/25 | 1,433 | 1,489 | 1,310 | 1,334 | -91 | -6.4 | 237,600 |
| 10/18 | 1,453 | 1,490 | 1,419 | 1,425 | -14 | -1.0 | 165,700 |
| 10/11 | 1,501 | 1,517 | 1,439 | 1,439 | -51 | -3.4 | 186,600 |
| 10/4 | 1,555 | 1,583 | 1,481 | 1,490 | -102 | -6.4 | 238,700 |
| 9/27 | 1,542 | 1,614 | 1,523 | 1,592 | +59 | +3.9 | 266,900 |
| 9/20 | 1,390 | 1,566 | 1,376 | 1,533 | +158 | +11.5 | 291,600 |
| 9/13 | 1,372 | 1,422 | 1,305 | 1,375 | -57 | -4.0 | 342,200 |
| 9/6 | 1,445 | 1,486 | 1,337 | 1,432 | -2 | -0.1 | 798,300 |
| 8/30 | 1,345 | 1,438 | 1,345 | 1,434 | +89 | +6.6 | 416,100 |
| 8/23 | 1,334 | 1,396 | 1,290 | 1,345 | -4 | -0.3 | 397,500 |
| 8/16 | 1,177 | 1,383 | 1,176 | 1,349 | +197 | +17.1 | 682,000 |
| 8/9 | 1,152 | 1,176 | 960 | 1,152 | -100 | -8.0 | 1,430,000 |
| 8/2 | 1,455 | 1,489 | 1,252 | 1,252 | -202 | -13.9 | 674,700 |
| 7/26 | 1,511 | 1,529 | 1,440 | 1,454 | -57 | -3.8 | 268,200 |
| 7/19 | 1,499 | 1,580 | 1,459 | 1,511 | 0 | 0.0 | 364,900 |
| 7/12 | 1,458 | 1,515 | 1,406 | 1,511 | +53 | +3.6 | 381,900 |
| 7/5 | 1,459 | 1,513 | 1,411 | 1,458 | +1 | +0.1 | 332,900 |
| 6/28 | 1,465 | 1,480 | 1,419 | 1,457 | -23 | -1.6 | 391,200 |
| 6/21 | 1,494 | 1,508 | 1,442 | 1,480 | -14 | -0.9 | 229,400 |
| 6/14 | 1,548 | 1,558 | 1,460 | 1,494 | -28 | -1.8 | 189,700 |
| 6/7 | 1,497 | 1,550 | 1,436 | 1,522 | +34 | +2.3 | 285,700 |
| 5/31 | 1,423 | 1,500 | 1,400 | 1,488 | +77 | +5.5 | 186,200 |
| 5/24 | 1,484 | 1,525 | 1,394 | 1,411 | -76 | -5.1 | 262,700 |
| 5/17 | 1,450 | 1,580 | 1,432 | 1,487 | -81 | -5.2 | 550,400 |
| 5/10 | 1,457 | 1,592 | 1,457 | 1,568 | +131 | +9.1 | 469,900 |
| 5/2 | 1,440 | 1,450 | 1,402 | 1,437 | +4 | +0.3 | 246,900 |
| 4/26 | 1,474 | 1,525 | 1,427 | 1,433 | -34 | -2.3 | 382,500 |
▶︎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
