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 | 1,423 | 1,437 | 1,352 | 1,354 | -76 | -5.3 | 116,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,056 | 2,144 | 1,993 | 2,130 | +24 | +1.1 | 207,700 |
| 11/6 | 2,026 | 2,137 | 1,997 | 2,106 | +91 | +4.5 | 79,600 |
| 10/30 | 2,200 | 2,215 | 1,961 | 2,015 | -185 | -8.4 | 189,900 |
| 10/23 | 2,010 | 2,328 | 1,982 | 2,200 | +206 | +10.3 | 405,300 |
| 10/16 | 1,995 | 2,042 | 1,934 | 1,994 | -1 | -0.1 | 377,700 |
| 10/9 | 2,262 | 2,389 | 1,985 | 1,995 | -312 | -13.5 | 278,200 |
| 10/2 | 2,140 | 2,412 | 2,127 | 2,307 | +173 | +8.1 | 122,500 |
| 9/25 | 2,193 | 2,194 | 2,091 | 2,134 | -81 | -3.7 | 54,200 |
| 9/18 | 2,125 | 2,264 | 2,105 | 2,215 | +96 | +4.5 | 160,200 |
| 9/11 | 1,844 | 2,120 | 1,797 | 2,119 | +283 | +15.4 | 158,500 |
| 9/4 | 1,715 | 1,899 | 1,715 | 1,836 | +135 | +7.9 | 141,500 |
| 8/28 | 1,672 | 1,778 | 1,658 | 1,701 | +15 | +0.9 | 73,900 |
| 8/21 | 1,750 | 1,785 | 1,667 | 1,686 | -100 | -5.6 | 54,200 |
| 8/14 | 1,750 | 1,833 | 1,750 | 1,786 | +38 | +2.2 | 66,400 |
| 8/7 | 1,584 | 1,769 | 1,584 | 1,748 | +148 | +9.3 | 37,200 |
| 7/31 | 1,792 | 1,799 | 1,590 | 1,600 | -208 | -11.5 | 40,000 |
| 7/22 | 1,789 | 1,819 | 1,706 | 1,808 | +19 | +1.1 | 50,900 |
| 7/17 | 1,645 | 1,826 | 1,562 | 1,789 | +149 | +9.1 | 141,800 |
| 7/10 | 1,730 | 1,800 | 1,640 | 1,640 | -67 | -3.9 | 49,400 |
| 7/3 | 1,840 | 1,858 | 1,680 | 1,707 | -153 | -8.2 | 60,200 |
| 6/26 | 1,835 | 1,979 | 1,835 | 1,860 | +22 | +1.2 | 104,300 |
| 6/19 | 1,781 | 1,845 | 1,751 | 1,838 | +52 | +2.9 | 59,300 |
| 6/12 | 1,874 | 1,919 | 1,699 | 1,786 | -78 | -4.2 | 69,400 |
| 6/5 | 1,940 | 1,940 | 1,804 | 1,864 | +4 | +0.2 | 63,600 |
| 5/29 | 1,966 | 2,030 | 1,852 | 1,860 | -95 | -4.9 | 141,000 |
| 5/22 | 1,770 | 1,965 | 1,690 | 1,955 | +105 | +5.7 | 117,400 |
| 5/15 | 1,810 | 1,918 | 1,797 | 1,850 | +80 | +4.5 | 134,300 |
| 5/8 | 1,644 | 1,790 | 1,644 | 1,770 | +106 | +6.4 | 56,500 |
| 5/1 | 1,603 | 1,703 | 1,596 | 1,664 | +61 | +3.8 | 45,400 |
| 4/24 | 1,690 | 1,733 | 1,567 | 1,603 | -113 | -6.6 | 118,300 |
▶︎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
