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 |
---|---|---|---|---|---|
2024/03/28 | 2,168 | 2,178 | 2,085 | 2,086 | 247,900 |
2024/03/27 | 2,235 | 2,264 | 2,213 | 2,220 | 303,000 |
2024/03/26 | 2,199 | 2,215 | 2,177 | 2,214 | 170,600 |
2024/03/25 | 2,205 | 2,234 | 2,196 | 2,204 | 301,800 |
2024/03/22 | 2,248 | 2,279 | 2,227 | 2,231 | 221,800 |
2024/03/21 | 2,232 | 2,244 | 2,225 | 2,228 | 129,700 |
2024/03/19 | 2,197 | 2,230 | 2,182 | 2,211 | 120,300 |
2024/03/18 | 2,192 | 2,227 | 2,192 | 2,197 | 145,400 |
2024/03/15 | 2,191 | 2,208 | 2,191 | 2,199 | 228,800 |
2024/03/14 | 2,197 | 2,205 | 2,178 | 2,201 | 127,200 |
2024/03/13 | 2,201 | 2,210 | 2,187 | 2,201 | 155,800 |
2024/03/12 | 2,232 | 2,240 | 2,172 | 2,219 | 227,500 |
2024/03/11 | 2,201 | 2,232 | 2,173 | 2,231 | 268,400 |
2024/03/08 | 2,170 | 2,192 | 2,151 | 2,176 | 259,300 |
2024/03/07 | 2,255 | 2,265 | 2,175 | 2,186 | 234,500 |
2024/03/06 | 2,194 | 2,240 | 2,179 | 2,233 | 329,900 |
2024/03/05 | 2,188 | 2,197 | 2,164 | 2,195 | 217,200 |
2024/03/04 | 2,156 | 2,180 | 2,142 | 2,170 | 216,800 |
2024/03/01 | 2,203 | 2,210 | 2,170 | 2,180 | 179,300 |
2024/02/29 | 2,209 | 2,221 | 2,166 | 2,175 | 299,900 |
2024/02/28 | 2,200 | 2,227 | 2,181 | 2,185 | 202,900 |
2024/02/27 | 2,191 | 2,200 | 2,165 | 2,199 | 344,700 |
2024/02/26 | 2,158 | 2,184 | 2,101 | 2,125 | 311,500 |
2024/02/22 | 2,168 | 2,197 | 2,153 | 2,166 | 288,300 |
2024/02/21 | 2,197 | 2,207 | 2,135 | 2,157 | 320,000 |
2024/02/20 | 2,150 | 2,213 | 2,150 | 2,198 | 349,700 |
2024/02/19 | 2,119 | 2,165 | 2,115 | 2,150 | 223,800 |
2024/02/16 | 2,142 | 2,146 | 2,111 | 2,125 | 368,300 |
2024/02/15 | 2,129 | 2,150 | 2,096 | 2,132 | 435,100 |
2024/02/14 | 2,195 | 2,200 | 2,136 | 2,166 | 302,400 |
2024/02/13 | 2,190 | 2,238 | 2,155 | 2,198 | 521,300 |
2024/02/09 | 2,135 | 2,167 | 2,123 | 2,154 | 419,300 |
2024/02/08 | 2,227 | 2,227 | 2,151 | 2,171 | 508,900 |
2024/02/07 | 2,250 | 2,259 | 2,217 | 2,218 | 329,100 |
2024/02/06 | 2,262 | 2,278 | 2,241 | 2,256 | 207,000 |
2024/02/05 | 2,267 | 2,283 | 2,253 | 2,280 | 223,600 |
2024/02/02 | 2,247 | 2,302 | 2,247 | 2,277 | 148,900 |
2024/02/01 | 2,229 | 2,268 | 2,218 | 2,254 | 188,400 |
2024/01/31 | 2,260 | 2,272 | 2,231 | 2,248 | 228,800 |
2024/01/30 | 2,313 | 2,330 | 2,276 | 2,276 | 133,900 |
2024/01/29 | 2,318 | 2,320 | 2,298 | 2,301 | 111,200 |
2024/01/26 | 2,294 | 2,324 | 2,283 | 2,308 | 183,500 |
2024/01/25 | 2,334 | 2,342 | 2,301 | 2,316 | 183,800 |
2024/01/24 | 2,341 | 2,371 | 2,332 | 2,356 | 226,500 |
2024/01/23 | 2,321 | 2,354 | 2,320 | 2,341 | 203,900 |
2024/01/22 | 2,291 | 2,305 | 2,278 | 2,301 | 141,300 |
2024/01/19 | 2,233 | 2,278 | 2,232 | 2,265 | 186,200 |
2024/01/18 | 2,235 | 2,235 | 2,214 | 2,222 | 155,500 |
2024/01/17 | 2,258 | 2,270 | 2,219 | 2,233 | 316,700 |
2024/01/16 | 2,262 | 2,276 | 2,252 | 2,263 | 317,800 |
2024/01/15 | 2,278 | 2,295 | 2,269 | 2,279 | 109,100 |
2024/01/12 | 2,330 | 2,336 | 2,268 | 2,291 | 215,100 |
2024/01/11 | 2,333 | 2,335 | 2,294 | 2,307 | 195,400 |
2024/01/10 | 2,265 | 2,316 | 2,265 | 2,310 | 259,600 |
2024/01/09 | 2,259 | 2,277 | 2,254 | 2,270 | 425,500 |
2024/01/05 | 2,394 | 2,394 | 2,298 | 2,303 | 292,700 |
2024/01/04 | 2,380 | 2,396 | 2,343 | 2,396 | 189,500 |
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 |