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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,415 | 1,588 | 1,391 | 1,572 | +159 | +11.3 | 116,700 |
| 7/22 | 1,360 | 1,448 | 1,353 | 1,413 | +53 | +3.9 | 73,600 |
| 7/15 | 1,429 | 1,439 | 1,340 | 1,360 | -53 | -3.8 | 51,300 |
| 7/8 | 1,369 | 1,427 | 1,337 | 1,413 | +61 | +4.5 | 61,100 |
| 7/1 | 1,410 | 1,460 | 1,336 | 1,352 | -20 | -1.5 | 97,800 |
| 6/24 | 1,375 | 1,420 | 1,312 | 1,372 | -3 | -0.2 | 132,900 |
| 6/17 | 1,389 | 1,435 | 1,280 | 1,375 | -45 | -3.2 | 145,600 |
| 6/10 | 1,461 | 1,488 | 1,403 | 1,420 | -49 | -3.3 | 149,700 |
| 6/3 | 1,479 | 1,517 | 1,455 | 1,469 | +9 | +0.6 | 80,800 |
| 5/27 | 1,443 | 1,525 | 1,429 | 1,460 | +47 | +3.3 | 188,200 |
| 5/20 | 1,449 | 1,510 | 1,330 | 1,413 | -226 | -13.8 | 599,800 |
| 5/13 | 1,715 | 1,715 | 1,582 | 1,639 | -82 | -4.8 | 219,800 |
| 5/6 | 1,707 | 1,749 | 1,707 | 1,721 | -15 | -0.9 | 21,500 |
| 4/28 | 1,730 | 1,770 | 1,697 | 1,736 | -22 | -1.3 | 63,000 |
| 4/22 | 1,755 | 1,779 | 1,698 | 1,758 | +26 | +1.5 | 90,700 |
| 4/15 | 1,767 | 1,811 | 1,713 | 1,732 | +5 | +0.3 | 110,900 |
| 4/8 | 1,820 | 1,878 | 1,692 | 1,727 | -66 | -3.7 | 148,100 |
| 4/1 | 1,748 | 1,811 | 1,663 | 1,793 | +37 | +2.1 | 188,100 |
| 3/25 | 1,890 | 1,890 | 1,733 | 1,756 | -111 | -6.0 | 205,500 |
| 3/18 | 1,762 | 1,890 | 1,750 | 1,867 | +101 | +5.7 | 105,700 |
| 3/11 | 1,781 | 1,860 | 1,724 | 1,766 | -73 | -4.0 | 123,700 |
| 3/4 | 1,939 | 2,031 | 1,789 | 1,839 | -90 | -4.7 | 221,900 |
| 2/25 | 1,870 | 1,938 | 1,718 | 1,929 | +49 | +2.6 | 198,500 |
| 2/18 | 1,784 | 1,919 | 1,710 | 1,880 | +120 | +6.8 | 221,400 |
| 2/10 | 1,765 | 1,775 | 1,672 | 1,760 | +3 | +0.2 | 81,000 |
| 2/4 | 1,687 | 1,802 | 1,658 | 1,757 | +104 | +6.3 | 199,000 |
| 1/28 | 1,750 | 1,803 | 1,608 | 1,653 | -157 | -8.7 | 216,800 |
| 1/21 | 1,983 | 2,026 | 1,737 | 1,810 | -205 | -10.2 | 242,400 |
| 1/14 | 2,182 | 2,245 | 1,926 | 2,015 | -199 | -9.0 | 160,800 |
| 1/7 | 2,310 | 2,372 | 2,048 | 2,214 | -95 | -4.1 | 164,600 |
▶︎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
