9265東証S信用
業種 卸売業
ヤマシタヘルスケアホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,900 (24/10/01) | 2,073 (23/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,900 (24/10/01) | 2,120 (24/10/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,161 | 2,213 | 2,158 | 2,212 | +56 | +2.6 | 4,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,413 | 1,416 | 1,382 | 1,382 | -22 | -1.6 | 10,000 |
| 10/23 | 1,421 | 1,435 | 1,403 | 1,404 | -32 | -2.2 | 12,100 |
| 10/16 | 1,436 | 1,444 | 1,364 | 1,436 | 0 | 0.0 | 47,600 |
| 10/9 | 1,488 | 1,488 | 1,435 | 1,436 | -33 | -2.3 | 30,600 |
| 10/2 | 1,537 | 1,575 | 1,469 | 1,469 | -21 | -1.4 | 60,200 |
| 9/25 | 1,518 | 1,529 | 1,466 | 1,490 | -26 | -1.7 | 36,400 |
| 9/18 | 1,550 | 1,550 | 1,512 | 1,516 | -12 | -0.8 | 33,100 |
| 9/11 | 1,510 | 1,549 | 1,510 | 1,528 | +8 | +0.5 | 21,500 |
| 9/4 | 1,567 | 1,604 | 1,518 | 1,520 | -63 | -4.0 | 19,000 |
| 8/28 | 1,548 | 1,630 | 1,537 | 1,583 | +51 | +3.3 | 33,800 |
| 8/21 | 1,539 | 1,548 | 1,513 | 1,532 | +6 | +0.4 | 15,000 |
| 8/14 | 1,558 | 1,562 | 1,506 | 1,526 | +5 | +0.3 | 25,800 |
| 8/7 | 1,550 | 1,584 | 1,500 | 1,521 | -15 | -1.0 | 29,500 |
| 7/31 | 1,529 | 1,645 | 1,488 | 1,536 | +7 | +0.5 | 70,100 |
| 7/22 | 1,473 | 1,550 | 1,426 | 1,529 | +56 | +3.8 | 49,200 |
| 7/17 | 1,850 | 1,889 | 1,455 | 1,473 | -355 | -19.4 | 230,200 |
| 7/10 | 1,951 | 1,990 | 1,790 | 1,828 | -178 | -8.9 | 93,800 |
| 7/3 | 1,861 | 2,050 | 1,812 | 2,006 | +146 | +7.9 | 93,000 |
| 6/26 | 1,901 | 1,910 | 1,836 | 1,860 | -49 | -2.6 | 35,400 |
| 6/19 | 1,892 | 1,929 | 1,760 | 1,909 | +49 | +2.6 | 62,200 |
| 6/12 | 1,924 | 1,935 | 1,767 | 1,860 | -84 | -4.3 | 68,200 |
| 6/5 | 1,933 | 1,975 | 1,870 | 1,944 | +5 | +0.3 | 74,900 |
| 5/29 | 1,984 | 2,009 | 1,911 | 1,939 | -45 | -2.3 | 178,600 |
| 5/22 | 1,924 | 2,010 | 1,898 | 1,984 | +60 | +3.1 | 47,200 |
| 5/15 | 1,941 | 2,015 | 1,890 | 1,924 | -12 | -0.6 | 98,200 |
| 5/8 | 1,860 | 1,988 | 1,860 | 1,936 | +85 | +4.6 | 48,500 |
| 5/1 | 2,060 | 2,097 | 1,770 | 1,851 | -168 | -8.3 | 135,900 |
| 4/24 | 1,729 | 2,048 | 1,726 | 2,019 | +290 | +16.8 | 167,500 |
| 4/17 | 1,641 | 1,759 | 1,610 | 1,729 | +92 | +5.6 | 92,200 |
| 4/10 | 1,385 | 1,651 | 1,381 | 1,637 | +252 | +18.2 | 148,600 |
▶︎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
