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
2023/12/29 2,382 2,420 2,382 2,408 235,000
2023/12/28 2,380 2,402 2,366 2,383 169,800
2023/12/27 2,312 2,378 2,312 2,375 245,100
2023/12/26 2,275 2,312 2,252 2,299 207,400
2023/12/25 2,287 2,295 2,268 2,279 195,100
2023/12/22 2,246 2,290 2,229 2,282 352,700
2023/12/21 2,234 2,253 2,214 2,237 353,600
2023/12/20 2,216 2,240 2,197 2,222 448,200
2023/12/19 2,132 2,188 2,132 2,184 471,000
2023/12/18 2,110 2,137 2,067 2,136 330,700
2023/12/15 2,179 2,187 2,129 2,149 728,200
2023/12/14 2,085 2,202 2,061 2,193 643,400
2023/12/13 2,068 2,078 2,053 2,065 177,300
2023/12/12 2,101 2,102 2,061 2,067 171,900
2023/12/11 2,121 2,135 2,093 2,106 166,200
2023/12/08 2,092 2,100 2,077 2,090 309,400
2023/12/07 2,133 2,159 2,110 2,111 191,500
2023/12/06 2,141 2,175 2,138 2,161 222,100
2023/12/05 2,103 2,141 2,103 2,132 189,800
2023/12/04 2,137 2,148 2,103 2,111 186,600
2023/12/01 2,119 2,143 2,110 2,137 210,200
2023/11/30 2,105 2,109 2,077 2,088 269,300
2023/11/29 2,056 2,135 2,052 2,116 290,800
2023/11/28 2,035 2,056 2,021 2,047 253,000
2023/11/27 2,097 2,100 2,044 2,063 150,100
2023/11/24 2,120 2,121 2,081 2,087 187,200
2023/11/22 2,121 2,146 2,108 2,109 92,500
2023/11/21 2,131 2,149 2,097 2,121 205,600
2023/11/20 2,112 2,157 2,112 2,140 126,400
2023/11/17 2,133 2,139 2,093 2,122 151,600
2023/11/16 2,162 2,185 2,143 2,148 219,100
2023/11/15 2,177 2,203 2,144 2,162 153,000
2023/11/14 2,150 2,164 2,134 2,138 249,000
2023/11/13 2,135 2,252 2,101 2,122 575,000
2023/11/10 2,324 2,332 2,308 2,331 167,600
2023/11/09 2,309 2,319 2,286 2,309 156,500
2023/11/08 2,319 2,323 2,288 2,309 198,100
2023/11/07 2,333 2,354 2,309 2,318 240,200
2023/11/06 2,422 2,422 2,339 2,353 259,300
2023/11/02 2,370 2,398 2,364 2,373 194,400
2023/11/01 2,352 2,385 2,338 2,352 204,700
2023/10/31 2,288 2,332 2,281 2,325 199,000
2023/10/30 2,252 2,263 2,246 2,259 201,500
2023/10/27 2,220 2,285 2,217 2,276 277,000
2023/10/26 2,161 2,202 2,149 2,201 220,900
2023/10/25 2,175 2,190 2,154 2,154 126,200
2023/10/24 2,141 2,165 2,114 2,158 258,100
2023/10/23 2,155 2,193 2,155 2,165 272,500
2023/10/20 2,169 2,169 2,120 2,150 289,100
2023/10/19 2,199 2,224 2,184 2,184 118,700
2023/10/18 2,261 2,265 2,215 2,227 219,800
2023/10/17 2,329 2,330 2,259 2,263 416,800
2023/10/16 2,262 2,263 2,212 2,229 196,400
2023/10/13 2,268 2,291 2,248 2,259 181,800
2023/10/12 2,277 2,307 2,264 2,295 190,700
2023/10/11 2,304 2,313 2,281 2,288 153,600
2023/10/10 2,250 2,326 2,240 2,312 222,700
2023/10/06 2,205 2,246 2,201 2,228 193,500
2023/10/05 2,133 2,210 2,124 2,201 213,000
2023/10/04 2,111 2,157 2,105 2,128 260,200
2023/10/03 2,204 2,209 2,124 2,133 171,300
2023/10/02 2,253 2,273 2,203 2,204 219,700
2023/09/29 2,299 2,299 2,243 2,269 291,600
2023/09/28 2,281 2,306 2,253 2,291 145,800
2023/09/27 2,266 2,298 2,247 2,297 239,200
2023/09/26 2,226 2,268 2,221 2,254 269,600
2023/09/25 2,245 2,258 2,229 2,242 126,400
2023/09/22 2,274 2,279 2,226 2,238 236,800
2023/09/21 2,314 2,322 2,296 2,297 149,500
2023/09/20 2,323 2,339 2,316 2,316 151,700
2023/09/19 2,349 2,362 2,327 2,347 180,900
2023/09/15 2,340 2,379 2,327 2,363 324,500
2023/09/14 2,379 2,382 2,343 2,357 144,500
2023/09/13 2,383 2,383 2,354 2,371 207,100
2023/09/12 2,375 2,402 2,372 2,388 118,300
2023/09/11 2,396 2,399 2,357 2,379 123,600
2023/09/08 2,384 2,415 2,363 2,378 260,600
2023/09/07 2,420 2,428 2,402 2,412 189,900
2023/09/06 2,452 2,452 2,423 2,426 123,000
2023/09/05 2,427 2,452 2,419 2,448 160,600
2023/09/04 2,472 2,472 2,437 2,448 206,800
2023/09/01 2,458 2,474 2,452 2,469 116,000
2023/08/31 2,476 2,490 2,471 2,477 145,800
2023/08/30 2,477 2,483 2,457 2,469 138,100
2023/08/29 2,475 2,495 2,467 2,472 147,900
2023/08/28 2,461 2,475 2,451 2,459 111,600
2023/08/25 2,430 2,459 2,413 2,449 155,300
2023/08/24 2,436 2,443 2,415 2,443 94,700
2023/08/23 2,440 2,470 2,429 2,456 181,200
2023/08/22 2,434 2,445 2,417 2,440 127,300
2023/08/21 2,425 2,452 2,416 2,440 127,600
2023/08/18 2,416 2,444 2,401 2,415 154,800
2023/08/17 2,457 2,457 2,380 2,409 272,300
2023/08/16 2,444 2,473 2,438 2,455 173,800
2023/08/15 2,454 2,474 2,432 2,462 217,400
2023/08/14 2,428 2,468 2,428 2,456 210,300
2023/08/10 2,415 2,460 2,393 2,454 350,600
2023/08/09 2,316 2,414 2,307 2,408 679,400
2023/08/08 2,213 2,232 2,205 2,222 157,200
2023/08/07 2,160 2,207 2,158 2,204 122,700
2023/08/04 2,185 2,194 2,174 2,178 108,800
2023/08/03 2,246 2,246 2,186 2,193 187,500
2023/08/02 2,264 2,270 2,252 2,262 158,700
2023/08/01 2,309 2,314 2,289 2,304 106,700
2023/07/31 2,293 2,315 2,284 2,304 197,500
2023/07/28 2,244 2,276 2,238 2,267 169,600
2023/07/27 2,274 2,274 2,250 2,268 137,300
2023/07/26 2,272 2,285 2,261 2,275 210,300
2023/07/25 2,273 2,285 2,267 2,277 121,300
2023/07/24 2,295 2,308 2,275 2,284 117,400
2023/07/21 2,283 2,305 2,275 2,295 94,600
2023/07/20 2,317 2,325 2,274 2,278 132,600
2023/07/19 2,298 2,329 2,287 2,322 240,300
2023/07/18 2,256 2,284 2,253 2,274 117,500
2023/07/14 2,273 2,281 2,248 2,263 136,400
2023/07/13 2,272 2,288 2,266 2,268 179,200
2023/07/12 2,300 2,300 2,269 2,269 144,400
2023/07/11 2,332 2,337 2,286 2,295 215,400
2023/07/10 2,328 2,335 2,313 2,326 261,400
2023/07/07 2,291 2,337 2,282 2,322 282,900
2023/07/06 2,360 2,362 2,303 2,309 205,900
2023/07/05 2,357 2,362 2,339 2,360 146,700
2023/07/04 2,391 2,391 2,366 2,374 171,400
2023/07/03 2,387 2,417 2,387 2,400 149,300
2023/06/30 2,414 2,415 2,371 2,380 148,900
2023/06/29 2,414 2,423 2,386 2,402 195,900
2023/06/28 2,381 2,405 2,371 2,405 270,700
2023/06/27 2,389 2,391 2,373 2,380 176,200
2023/06/26 2,400 2,406 2,371 2,380 212,000
2023/06/23 2,419 2,420 2,389 2,400 200,600
2023/06/22 2,465 2,466 2,409 2,416 231,800
2023/06/21 2,461 2,497 2,458 2,471 340,200
2023/06/20 2,405 2,442 2,400 2,440 241,700
2023/06/19 2,399 2,425 2,397 2,420 219,900
2023/06/16 2,377 2,405 2,359 2,382 301,200
2023/06/15 2,377 2,381 2,362 2,367 233,800
2023/06/14 2,386 2,398 2,372 2,388 182,200
2023/06/13 2,413 2,414 2,362 2,388 273,300
2023/06/12 2,415 2,424 2,404 2,413 123,500
2023/06/09 2,426 2,438 2,401 2,411 285,600
2023/06/08 2,400 2,407 2,379 2,388 271,500
2023/06/07 2,421 2,425 2,390 2,405 207,900
2023/06/06 2,400 2,424 2,380 2,421 145,000
2023/06/05 2,422 2,446 2,418 2,425 176,000
2023/06/02 2,365 2,400 2,365 2,399 247,000
2023/06/01 2,386 2,405 2,364 2,369 190,500
2023/05/31 2,375 2,387 2,344 2,366 356,600
2023/05/30 2,421 2,424 2,385 2,400 187,300
2023/05/29 2,403 2,411 2,389 2,401 203,100
2023/05/26 2,419 2,420 2,392 2,394 204,800
2023/05/25 2,405 2,437 2,394 2,429 254,300
2023/05/24 2,437 2,454 2,408 2,411 320,400
2023/05/23 2,405 2,425 2,378 2,393 285,800
2023/05/22 2,402 2,409 2,374 2,393 315,900
2023/05/19 2,405 2,417 2,394 2,398 299,800
2023/05/18 2,460 2,463 2,415 2,418 258,000
2023/05/17 2,495 2,497 2,435 2,446 310,900
2023/05/16 2,530 2,555 2,491 2,511 340,400
2023/05/15 2,480 2,548 2,477 2,535 472,700
2023/05/12 2,464 2,477 2,446 2,467 198,700
2023/05/11 2,439 2,454 2,431 2,441 118,900
2023/05/10 2,446 2,446 2,428 2,438 131,500
2023/05/09 2,427 2,444 2,416 2,428 148,400
2023/05/08 2,401 2,448 2,401 2,417 171,400
2023/05/02 2,450 2,453 2,409 2,422 143,500
2023/05/01 2,404 2,439 2,404 2,437 184,900
2023/04/28 2,408 2,416 2,385 2,393 342,500
2023/04/27 2,394 2,399 2,378 2,383 193,600
2023/04/26 2,396 2,409 2,375 2,393 169,100
2023/04/25 2,405 2,433 2,400 2,405 80,900
2023/04/24 2,408 2,418 2,402 2,404 68,100
2023/04/21 2,390 2,402 2,372 2,395 102,900
2023/04/20 2,404 2,404 2,381 2,390 107,200
2023/04/19 2,423 2,437 2,399 2,411 161,900
2023/04/18 2,416 2,436 2,416 2,426 167,000
2023/04/17 2,430 2,446 2,407 2,422 149,800
2023/04/14 2,433 2,447 2,430 2,431 136,500
2023/04/13 2,432 2,435 2,408 2,419 132,800
2023/04/12 2,433 2,448 2,430 2,432 72,700
2023/04/11 2,412 2,432 2,409 2,420 98,700
2023/04/10 2,407 2,417 2,394 2,403 105,200
2023/04/07 2,427 2,433 2,400 2,400 78,100
2023/04/06 2,390 2,413 2,372 2,413 180,900
2023/04/05 2,467 2,467 2,408 2,412 151,500
2023/04/04 2,474 2,486 2,460 2,486 163,800
2023/04/03 2,454 2,464 2,442 2,453 116,100
2023/03/31 2,429 2,443 2,422 2,437 129,800
2023/03/30 2,426 2,437 2,412 2,423 158,100
2023/03/29 2,434 2,460 2,417 2,460 212,200
2023/03/28 2,419 2,424 2,400 2,418 108,500
2023/03/27 2,420 2,421 2,399 2,403 139,700
2023/03/24 2,403 2,412 2,391 2,402 135,300
2023/03/23 2,397 2,409 2,384 2,409 114,500
2023/03/22 2,439 2,445 2,415 2,427 159,800
2023/03/20 2,400 2,410 2,370 2,393 262,900
2023/03/17 2,438 2,439 2,399 2,405 222,000
2023/03/16 2,367 2,426 2,366 2,418 172,000
2023/03/15 2,420 2,428 2,393 2,404 138,800
2023/03/14 2,385 2,401 2,330 2,400 216,500
2023/03/13 2,428 2,436 2,392 2,418 147,100
2023/03/10 2,418 2,441 2,418 2,428 160,700
2023/03/09 2,445 2,465 2,444 2,460 159,200
2023/03/08 2,448 2,448 2,429 2,434 126,800
2023/03/07 2,436 2,459 2,436 2,448 153,300
2023/03/06 2,445 2,448 2,422 2,444 154,200
2023/03/03 2,403 2,436 2,402 2,426 172,600
2023/03/02 2,400 2,410 2,378 2,398 200,000
2023/03/01 2,441 2,451 2,395 2,397 196,000
2023/02/28 2,473 2,480 2,457 2,458 169,400
2023/02/27 2,445 2,471 2,440 2,471 123,100
2023/02/24 2,476 2,476 2,432 2,458 152,500
2023/02/22 2,507 2,507 2,465 2,488 78,100
2023/02/21 2,494 2,522 2,493 2,510 77,000
2023/02/20 2,465 2,501 2,459 2,494 107,600
2023/02/17 2,477 2,479 2,461 2,465 122,000
2023/02/16 2,510 2,521 2,490 2,501 120,600
2023/02/15 2,506 2,512 2,496 2,498 63,500
2023/02/14 2,521 2,529 2,496 2,506 97,900
2023/02/13 2,500 2,504 2,479 2,497 99,900
2023/02/10 2,488 2,527 2,478 2,501 210,900
2023/02/09 2,485 2,512 2,470 2,506 172,000
2023/02/08 2,455 2,521 2,421 2,507 224,400
2023/02/07 2,454 2,478 2,446 2,462 146,100
2023/02/06 2,453 2,463 2,438 2,454 121,900
2023/02/03 2,450 2,459 2,429 2,436 151,600
2023/02/02 2,494 2,494 2,453 2,460 205,300
2023/02/01 2,524 2,529 2,481 2,494 128,600
2023/01/31 2,517 2,534 2,499 2,518 162,900
2023/01/30 2,485 2,533 2,485 2,506 270,900
2023/01/27 2,548 2,550 2,495 2,496 241,400
2023/01/26 2,526 2,555 2,522 2,551 119,400
2023/01/25 2,526 2,538 2,517 2,530 124,600
2023/01/24 2,558 2,566 2,527 2,544 120,400
2023/01/23 2,556 2,557 2,531 2,545 158,100
2023/01/20 2,501 2,533 2,486 2,529 130,800
2023/01/19 2,527 2,529 2,494 2,501 251,700
2023/01/18 2,527 2,584 2,519 2,540 229,100
2023/01/17 2,544 2,561 2,515 2,522 129,100
2023/01/16 2,535 2,563 2,526 2,544 131,900
2023/01/13 2,546 2,585 2,546 2,557 198,400
2023/01/12 2,570 2,574 2,536 2,544 162,500
2023/01/11 2,577 2,585 2,551 2,566 171,600
2023/01/10 2,617 2,630 2,564 2,566 172,700
2023/01/06 2,595 2,618 2,589 2,608 199,500
2023/01/05 2,606 2,626 2,604 2,616 115,500
2023/01/04 2,696 2,696 2,612 2,618 155,300

このページの先頭へ