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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,540 | 1,594 | 1,447 | 1,467 | -96 | -6.1 | 494,100 |
| 4/12 | 1,532 | 1,575 | 1,494 | 1,563 | +28 | +1.8 | 425,300 |
| 4/5 | 1,662 | 1,669 | 1,516 | 1,535 | -120 | -7.3 | 812,200 |
| 3/29 | 1,700 | 1,748 | 1,614 | 1,655 | -75 | -4.3 | 642,600 |
| 3/22 | 1,625 | 1,768 | 1,600 | 1,730 | +105 | +6.5 | 817,800 |
| 3/15 | 1,690 | 1,692 | 1,592 | 1,625 | -110 | -6.3 | 1,268,100 |
| 3/8 | 1,888 | 1,889 | 1,734 | 1,735 | -185 | -9.6 | 1,621,700 |
| 3/1 | 1,840 | 2,102 | 1,788 | 1,920 | +53 | +2.8 | 3,012,000 |
| 2/22 | 2,000 | 2,030 | 1,733 | 1,867 | -109 | -5.5 | 1,772,500 |
| 2/16 | 2,416 | 2,549 | 1,832 | 1,976 | -427 | -17.8 | 1,764,000 |
| 2/9 | 2,518 | 2,570 | 2,402 | 2,403 | -100 | -4.0 | 408,100 |
| 2/2 | 2,443 | 2,512 | 2,368 | 2,503 | +108 | +4.5 | 306,500 |
| 1/26 | 2,360 | 2,570 | 2,358 | 2,395 | +37 | +1.6 | 595,000 |
| 1/19 | 2,199 | 2,480 | 2,188 | 2,358 | +158 | +7.2 | 715,600 |
| 1/12 | 2,259 | 2,300 | 2,166 | 2,200 | -35 | -1.6 | 269,800 |
| 1/5 | 2,238 | 2,342 | 2,193 | 2,235 | -29 | -1.3 | 200,900 |
| 12/29 | 2,150 | 2,327 | 2,119 | 2,264 | +147 | +6.9 | 490,900 |
| 12/22 | 2,207 | 2,274 | 2,087 | 2,117 | -42 | -2.0 | 851,800 |
| 12/15 | 1,985 | 2,174 | 1,883 | 2,159 | +189 | +9.6 | 802,800 |
| 12/8 | 2,151 | 2,192 | 1,955 | 1,970 | -205 | -9.4 | 533,100 |
| 12/1 | 2,410 | 2,490 | 2,159 | 2,175 | -242 | -10.0 | 482,300 |
| 11/24 | 2,339 | 2,459 | 2,339 | 2,417 | +58 | +2.5 | 304,100 |
| 11/17 | 2,499 | 2,600 | 2,255 | 2,359 | -33 | -1.4 | 572,200 |
| 11/10 | 2,388 | 2,465 | 2,272 | 2,392 | +97 | +4.2 | 485,400 |
| 11/2 | 2,190 | 2,335 | 2,175 | 2,295 | +56 | +2.5 | 285,400 |
| 10/27 | 2,220 | 2,289 | 1,993 | 2,239 | +8 | +0.4 | 561,400 |
| 10/20 | 2,154 | 2,285 | 2,101 | 2,231 | +48 | +2.2 | 266,300 |
| 10/13 | 2,313 | 2,367 | 2,183 | 2,183 | -113 | -4.9 | 284,100 |
| 10/6 | 2,550 | 2,550 | 2,254 | 2,296 | -232 | -9.2 | 400,000 |
| 9/29 | 2,457 | 2,564 | 2,355 | 2,528 | +21 | +0.8 | 289,400 |
▶︎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
