日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シップヘルスケアホールディングス(3360)の株価時系列情報

シップヘルスケアホールディングス(3360)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 2,287 2,302 2,245 2,295 496,000
2012/12/27 2,391 2,392 2,279 2,284 501,800
2012/12/26 2,355 2,401 2,351 2,393 273,900
2012/12/25 2,415 2,436 2,355 2,355 393,600
2012/12/21 2,397 2,450 2,382 2,399 384,400
2012/12/20 2,336 2,400 2,328 2,376 487,100
2012/12/19 2,450 2,454 2,352 2,360 747,900
2012/12/18 2,445 2,478 2,431 2,455 259,200
2012/12/17 2,482 2,497 2,425 2,443 351,700
2012/12/14 2,450 2,497 2,424 2,432 581,200
2012/12/13 2,554 2,565 2,475 2,481 390,400
2012/12/12 2,589 2,614 2,551 2,552 215,900
2012/12/11 2,609 2,633 2,571 2,579 124,400
2012/12/10 2,639 2,645 2,597 2,608 160,200
2012/12/07 2,665 2,694 2,625 2,639 225,800
2012/12/06 2,636 2,681 2,634 2,664 474,400
2012/12/05 2,584 2,620 2,571 2,612 276,900
2012/12/04 2,582 2,605 2,541 2,599 411,500
2012/12/03 2,566 2,597 2,541 2,566 457,300
2012/11/30 2,605 2,605 2,554 2,566 326,400
2012/11/29 2,578 2,625 2,575 2,605 632,900
2012/11/28 2,540 2,580 2,536 2,578 623,300
2012/11/27 2,422 2,516 2,421 2,495 559,600
2012/11/26 2,442 2,525 2,387 2,403 1,087,300
2012/11/22 2,510 2,513 2,382 2,390 949,800
2012/11/21 2,609 2,609 2,504 2,530 559,300
2012/11/20 2,604 2,649 2,589 2,600 368,400
2012/11/19 2,601 2,660 2,572 2,620 301,500
2012/11/16 2,620 2,668 2,610 2,626 364,700
2012/11/15 2,690 2,698 2,621 2,638 282,700
2012/11/14 2,680 2,714 2,660 2,697 223,200
2012/11/13 2,621 2,711 2,618 2,694 521,100
2012/11/12 2,614 2,627 2,572 2,589 175,800
2012/11/09 2,603 2,649 2,567 2,619 208,300
2012/11/08 2,652 2,672 2,611 2,621 256,400
2012/11/07 2,700 2,727 2,631 2,658 421,900
2012/11/06 2,631 2,700 2,596 2,665 397,600
2012/11/05 2,685 2,737 2,657 2,681 231,500
2012/11/02 2,750 2,750 2,681 2,707 304,300
2012/11/01 2,684 2,735 2,645 2,711 377,600
2012/10/31 2,750 2,755 2,623 2,663 517,600
2012/10/30 2,712 2,818 2,654 2,662 999,200
2012/10/29 2,670 2,690 2,623 2,633 367,700
2012/10/26 2,619 2,682 2,611 2,669 621,000
2012/10/25 2,534 2,590 2,522 2,590 324,200
2012/10/24 2,573 2,580 2,540 2,553 339,900
2012/10/23 2,570 2,583 2,535 2,572 382,000
2012/10/22 2,485 2,556 2,475 2,549 288,500
2012/10/19 2,525 2,529 2,482 2,498 193,900
2012/10/18 2,500 2,510 2,435 2,489 360,500
2012/10/17 2,523 2,559 2,466 2,505 409,200
2012/10/16 2,520 2,533 2,486 2,518 305,400
2012/10/15 2,556 2,570 2,463 2,480 303,800
2012/10/12 2,612 2,658 2,594 2,595 451,300
2012/10/11 2,559 2,625 2,542 2,603 424,400
2012/10/10 2,578 2,630 2,566 2,598 485,200
2012/10/09 2,500 2,577 2,491 2,551 338,500
2012/10/05 2,472 2,550 2,472 2,535 287,800
2012/10/04 2,445 2,472 2,395 2,466 164,800
2012/10/03 2,449 2,457 2,425 2,438 191,000
2012/10/02 2,415 2,463 2,405 2,435 235,400
2012/10/01 2,471 2,474 2,375 2,405 410,900
2012/09/28 2,496 2,509 2,479 2,492 218,700
2012/09/27 2,475 2,520 2,459 2,514 281,700
2012/09/26 2,418 2,494 2,407 2,481 342,900
2012/09/25 2,389 2,444 2,385 2,433 447,100
2012/09/24 2,371 2,391 2,348 2,387 291,800
2012/09/21 2,260 2,378 2,260 2,355 554,200
2012/09/20 2,225 2,261 2,192 2,244 272,200
2012/09/19 2,227 2,257 2,212 2,230 226,600
2012/09/18 2,294 2,306 2,194 2,206 450,000
2012/09/14 2,400 2,400 2,284 2,291 532,300
2012/09/13 2,387 2,399 2,362 2,391 211,200
2012/09/12 2,309 2,399 2,308 2,399 395,100
2012/09/11 2,312 2,334 2,296 2,310 336,700
2012/09/10 2,243 2,312 2,240 2,311 437,800
2012/09/07 2,225 2,275 2,225 2,238 182,800
2012/09/06 2,250 2,250 2,202 2,215 158,200
2012/09/05 2,246 2,276 2,215 2,246 195,000
2012/09/04 2,241 2,289 2,198 2,271 187,200
2012/09/03 2,278 2,303 2,263 2,263 144,200
2012/08/31 2,294 2,305 2,274 2,278 181,900
2012/08/30 2,289 2,293 2,258 2,285 236,500
2012/08/29 2,260 2,302 2,253 2,296 281,100
2012/08/28 2,279 2,290 2,245 2,273 329,700
2012/08/27 2,245 2,286 2,227 2,275 298,700
2012/08/24 2,199 2,239 2,192 2,223 219,900
2012/08/23 2,230 2,244 2,189 2,224 455,100
2012/08/22 2,194 2,236 2,180 2,231 706,400
2012/08/21 2,160 2,195 2,152 2,187 346,000
2012/08/20 2,149 2,164 2,135 2,158 328,100
2012/08/17 2,115 2,166 2,102 2,151 491,900
2012/08/16 2,068 2,143 2,040 2,138 933,400
2012/08/15 2,051 2,058 1,961 2,016 856,500
2012/08/14 2,134 2,166 2,036 2,070 702,500
2012/08/13 2,130 2,149 2,106 2,130 202,400
2012/08/10 2,140 2,150 2,121 2,129 180,400
2012/08/09 2,119 2,140 2,089 2,140 244,300
2012/08/08 2,140 2,149 2,080 2,106 457,500
2012/08/07 2,100 2,156 2,092 2,140 667,400
2012/08/06 2,019 2,070 2,009 2,047 204,900
2012/08/03 2,039 2,039 1,990 2,001 169,200
2012/08/02 1,990 2,040 1,986 2,038 207,900
2012/08/01 2,027 2,028 1,983 1,992 175,500
2012/07/31 2,006 2,065 2,005 2,051 275,300
2012/07/30 1,900 2,008 1,899 1,988 247,100
2012/07/27 1,962 1,962 1,896 1,906 250,900
2012/07/26 1,985 1,992 1,950 1,962 117,900
2012/07/25 1,997 1,999 1,954 1,959 133,300
2012/07/24 1,950 1,968 1,941 1,957 114,800
2012/07/23 1,999 2,005 1,961 1,963 156,200
2012/07/20 1,913 2,025 1,913 2,017 425,500
2012/07/19 2,069 2,088 2,037 2,043 289,700
2012/07/18 2,071 2,100 2,070 2,077 160,700
2012/07/17 2,086 2,097 2,045 2,086 232,100
2012/07/13 2,063 2,096 2,060 2,085 303,100
2012/07/12 2,030 2,068 1,991 2,056 481,000
2012/07/11 2,014 2,068 1,984 2,060 378,600
2012/07/10 1,995 2,010 1,976 2,000 369,000
2012/07/09 1,959 1,998 1,948 1,985 186,600
2012/07/06 1,951 1,973 1,938 1,945 158,400
2012/07/05 1,942 1,961 1,922 1,951 127,000
2012/07/04 1,950 1,973 1,937 1,951 195,800
2012/07/03 1,903 1,946 1,880 1,941 245,000
2012/07/02 1,921 1,929 1,860 1,880 258,600
2012/06/29 1,885 1,924 1,860 1,915 194,600
2012/06/28 1,903 1,924 1,867 1,885 181,500
2012/06/27 1,908 1,953 1,896 1,903 373,600
2012/06/26 1,866 1,884 1,856 1,866 146,600
2012/06/25 1,868 1,900 1,846 1,859 201,100
2012/06/22 1,800 1,869 1,788 1,850 295,700
2012/06/21 1,737 1,805 1,736 1,804 191,700
2012/06/20 1,741 1,756 1,718 1,738 129,000
2012/06/19 1,766 1,766 1,717 1,727 129,600
2012/06/18 1,769 1,775 1,726 1,738 213,700
2012/06/15 1,695 1,711 1,675 1,693 172,100
2012/06/14 1,704 1,730 1,702 1,717 183,300
2012/06/13 1,722 1,732 1,691 1,712 128,000
2012/06/12 1,720 1,729 1,686 1,716 146,800
2012/06/11 1,733 1,733 1,702 1,722 171,300
2012/06/08 1,806 1,815 1,683 1,703 389,400
2012/06/07 1,790 1,824 1,772 1,816 195,600
2012/06/06 1,785 1,802 1,764 1,790 166,800
2012/06/05 1,775 1,795 1,736 1,763 186,700
2012/06/04 1,768 1,783 1,751 1,771 158,800
2012/06/01 1,817 1,842 1,802 1,807 154,600
2012/05/31 1,845 1,854 1,818 1,847 181,900
2012/05/30 1,879 1,890 1,843 1,859 161,800
2012/05/29 1,845 1,889 1,825 1,876 256,200
2012/05/28 1,861 1,872 1,801 1,818 151,900
2012/05/25 1,803 1,898 1,797 1,876 258,300
2012/05/24 1,822 1,857 1,795 1,824 269,600
2012/05/23 1,868 1,882 1,834 1,841 261,800
2012/05/22 1,855 1,870 1,807 1,852 331,600
2012/05/21 1,860 1,907 1,838 1,877 236,800
2012/05/18 1,894 1,930 1,850 1,858 404,100
2012/05/17 1,937 1,943 1,860 1,921 345,100
2012/05/16 1,968 1,990 1,922 1,936 308,900
2012/05/15 1,951 1,990 1,906 1,968 389,100
2012/05/14 2,040 2,053 1,961 1,971 304,700
2012/05/11 2,089 2,124 2,059 2,068 257,200
2012/05/10 2,070 2,098 2,055 2,090 283,100
2012/05/09 2,103 2,140 2,084 2,092 737,500
2012/05/08 1,964 2,128 1,940 2,111 1,023,200
2012/05/07 1,901 1,902 1,864 1,870 213,800
2012/05/02 1,899 1,929 1,888 1,927 232,200
2012/05/01 1,862 1,890 1,843 1,878 242,000
2012/04/27 1,901 1,923 1,869 1,884 289,300
2012/04/26 1,928 1,929 1,887 1,888 217,900
2012/04/25 1,878 1,913 1,865 1,905 219,400
2012/04/24 1,857 1,879 1,841 1,873 183,000
2012/04/23 1,875 1,886 1,847 1,852 144,700
2012/04/20 1,806 1,892 1,806 1,878 314,600
2012/04/19 1,880 1,880 1,824 1,826 216,100
2012/04/18 1,868 1,906 1,848 1,854 307,800
2012/04/17 1,820 1,856 1,785 1,846 209,400
2012/04/16 1,845 1,868 1,837 1,839 232,300
2012/04/13 1,803 1,853 1,801 1,844 348,500
2012/04/12 1,770 1,856 1,767 1,803 445,700
2012/04/11 1,736 1,832 1,735 1,787 763,500
2012/04/10 1,681 1,739 1,681 1,735 456,000
2012/04/09 1,611 1,664 1,611 1,652 149,200
2012/04/06 1,600 1,631 1,600 1,631 172,700
2012/04/05 1,616 1,640 1,605 1,621 147,400
2012/04/04 1,630 1,644 1,600 1,634 158,500
2012/04/03 1,688 1,688 1,628 1,646 203,200
2012/04/02 1,703 1,709 1,670 1,685 170,200
2012/03/30 1,674 1,706 1,663 1,696 140,700
2012/03/29 1,650 1,677 1,637 1,673 130,100
2012/03/28 1,673 1,674 1,651 1,664 101,000
2012/03/27 1,671 1,698 1,670 1,687 188,400
2012/03/26 1,665 1,685 1,663 1,671 131,300
2012/03/23 1,681 1,681 1,656 1,665 136,700
2012/03/22 1,626 1,694 1,626 1,684 317,100
2012/03/21 1,594 1,644 1,594 1,631 233,600
2012/03/19 1,586 1,601 1,584 1,591 98,400
2012/03/16 1,587 1,613 1,579 1,604 165,000
2012/03/15 1,613 1,613 1,589 1,599 237,700
2012/03/14 1,667 1,688 1,616 1,617 331,400
2012/03/13 1,676 1,688 1,651 1,656 209,900
2012/03/12 1,698 1,698 1,669 1,670 171,600
2012/03/09 1,713 1,719 1,664 1,692 276,400
2012/03/08 1,685 1,713 1,663 1,712 323,300
2012/03/07 1,624 1,693 1,623 1,684 426,700
2012/03/06 1,560 1,628 1,560 1,623 301,300
2012/03/05 1,562 1,568 1,555 1,556 171,700
2012/03/02 1,555 1,570 1,553 1,560 142,600
2012/03/01 1,569 1,578 1,552 1,560 133,600
2012/02/29 1,594 1,599 1,565 1,569 117,200
2012/02/28 1,556 1,595 1,551 1,590 216,800
2012/02/27 1,580 1,584 1,554 1,556 202,800
2012/02/24 1,583 1,609 1,576 1,590 166,800
2012/02/23 1,598 1,598 1,576 1,583 155,600
2012/02/22 1,585 1,632 1,583 1,600 272,700
2012/02/21 1,552 1,587 1,552 1,583 132,800
2012/02/20 1,624 1,624 1,550 1,552 324,300
2012/02/17 1,655 1,664 1,617 1,617 136,000
2012/02/16 1,641 1,660 1,630 1,637 157,800
2012/02/15 1,665 1,668 1,640 1,643 179,800
2012/02/14 1,619 1,695 1,619 1,682 273,300
2012/02/13 1,618 1,639 1,614 1,617 246,300
2012/02/10 1,657 1,658 1,610 1,612 202,600
2012/02/09 1,663 1,680 1,653 1,660 190,300
2012/02/08 1,717 1,723 1,657 1,662 250,500
2012/02/07 1,654 1,740 1,649 1,723 310,000
2012/02/06 1,633 1,663 1,628 1,660 105,200
2012/02/03 1,670 1,670 1,610 1,624 173,400
2012/02/02 1,671 1,671 1,625 1,639 69,500
2012/02/01 1,662 1,671 1,636 1,650 164,000
2012/01/31 1,625 1,677 1,624 1,659 240,600
2012/01/30 1,607 1,625 1,600 1,613 111,700
2012/01/27 1,585 1,610 1,568 1,598 267,400
2012/01/26 1,658 1,665 1,598 1,606 190,100
2012/01/25 1,639 1,670 1,623 1,663 168,100
2012/01/24 1,611 1,635 1,575 1,611 232,900
2012/01/23 1,593 1,631 1,590 1,612 197,000
2012/01/20 1,595 1,619 1,565 1,590 258,400
2012/01/19 1,668 1,690 1,595 1,605 355,100
2012/01/18 1,707 1,716 1,677 1,678 149,600
2012/01/17 1,749 1,778 1,710 1,720 103,200
2012/01/16 1,719 1,752 1,703 1,750 112,300
2012/01/13 1,774 1,775 1,719 1,730 143,300
2012/01/12 1,792 1,812 1,770 1,780 115,900
2012/01/11 1,805 1,813 1,789 1,808 174,800
2012/01/10 1,784 1,798 1,766 1,769 153,200
2012/01/06 1,766 1,790 1,753 1,775 220,700
2012/01/05 1,741 1,768 1,731 1,765 157,000
2012/01/04 1,722 1,742 1,717 1,728 126,300

このページの先頭へ