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
2026/06/05 2,025 2,036 1,995 2,010 277,300
2026/06/04 2,023 2,023 1,990 2,010 198,100
2026/06/03 2,013 2,031 1,990 2,026 244,600
2026/06/02 1,953 2,020 1,938 2,013 261,200
2026/06/01 2,052 2,055 1,951 1,983 349,500
2026/05/29 2,106 2,140 2,090 2,090 337,000
2026/05/28 2,094 2,125 2,072 2,090 264,100
2026/05/27 2,096 2,113 2,078 2,103 218,900
2026/05/26 2,118 2,120 2,078 2,094 290,700
2026/05/25 2,137 2,138 2,078 2,124 271,800
2026/05/22 2,153 2,155 2,124 2,141 177,200
2026/05/21 2,149 2,181 2,137 2,152 161,700
2026/05/20 2,197 2,198 2,105 2,137 278,900
2026/05/19 2,135 2,182 2,129 2,182 335,700
2026/05/18 2,133 2,140 2,082 2,102 306,000
2026/05/15 2,085 2,144 2,059 2,144 288,800
2026/05/14 2,060 2,092 2,056 2,079 272,900
2026/05/13 2,093 2,105 2,037 2,042 495,700
2026/05/12 2,250 2,265 2,231 2,259 210,200
2026/05/11 2,238 2,281 2,238 2,248 200,200
2026/05/08 2,270 2,283 2,230 2,266 282,800
2026/05/07 2,285 2,319 2,271 2,271 302,800
2026/05/01 2,312 2,318 2,285 2,310 138,900
2026/04/30 2,318 2,330 2,305 2,322 255,200
2026/04/28 2,368 2,370 2,341 2,354 215,200
2026/04/27 2,344 2,360 2,335 2,352 187,700
2026/04/24 2,351 2,359 2,343 2,351 137,700
2026/04/23 2,348 2,360 2,336 2,352 198,400
2026/04/22 2,400 2,411 2,373 2,385 172,300
2026/04/21 2,390 2,440 2,389 2,400 241,000
2026/04/20 2,416 2,420 2,372 2,375 115,000
2026/04/17 2,448 2,448 2,378 2,387 247,900
2026/04/16 2,499 2,499 2,453 2,455 191,800
2026/04/15 2,486 2,496 2,459 2,470 244,400
2026/04/14 2,470 2,502 2,468 2,489 197,100
2026/04/13 2,449 2,474 2,445 2,458 152,200
2026/04/10 2,482 2,514 2,459 2,465 161,300
2026/04/09 2,541 2,544 2,507 2,507 157,100
2026/04/08 2,577 2,577 2,539 2,541 257,200
2026/04/07 2,499 2,519 2,474 2,487 167,700
2026/04/06 2,495 2,506 2,476 2,476 77,000
2026/04/03 2,486 2,506 2,483 2,487 104,400
2026/03/27 2,426 2,456 2,404 2,421 232,100
2026/03/26 2,417 2,422 2,398 2,421 178,700
2026/03/25 2,433 2,436 2,398 2,410 214,200
2026/03/24 2,346 2,385 2,341 2,375 329,500
2026/03/23 2,340 2,358 2,302 2,305 232,100
2026/03/19 2,421 2,454 2,386 2,386 388,300
2026/03/18 2,455 2,477 2,448 2,471 232,300
2026/03/17 2,459 2,490 2,459 2,461 147,900
2026/03/16 2,426 2,481 2,424 2,458 198,600
2026/03/13 2,410 2,461 2,410 2,431 287,400
2026/03/12 2,472 2,472 2,424 2,442 287,600
2026/03/11 2,548 2,550 2,498 2,498 181,800
2026/03/10 2,532 2,538 2,498 2,498 163,800
2026/03/09 2,401 2,492 2,401 2,482 188,700
2026/03/06 2,515 2,547 2,488 2,547 152,300
2026/03/05 2,583 2,596 2,504 2,534 233,700
2026/03/04 2,610 2,634 2,503 2,523 328,400
2026/03/03 2,714 2,731 2,635 2,636 244,800
2026/03/02 2,696 2,771 2,695 2,741 274,900
2026/02/27 2,708 2,749 2,690 2,743 254,700
2026/02/26 2,705 2,727 2,689 2,713 283,700
2026/02/25 2,676 2,688 2,636 2,675 240,100
2026/02/24 2,675 2,700 2,660 2,668 268,100
2026/02/20 2,723 2,723 2,653 2,659 263,600
2026/02/19 2,712 2,730 2,681 2,716 278,600
2026/02/18 2,738 2,739 2,709 2,712 254,900
2026/02/17 2,727 2,741 2,698 2,712 181,200
2026/02/16 2,754 2,765 2,704 2,724 275,300
2026/02/13 2,790 2,799 2,722 2,741 309,800
2026/02/12 2,815 2,823 2,789 2,818 328,300
2026/02/10 2,735 2,805 2,735 2,805 349,700
2026/02/09 2,827 2,839 2,700 2,780 551,600
2026/02/06 2,640 2,658 2,610 2,648 260,100
2026/02/05 2,648 2,665 2,557 2,623 313,500
2026/02/04 2,584 2,626 2,581 2,613 312,200
2026/02/03 2,551 2,598 2,539 2,580 247,600
2026/02/02 2,592 2,600 2,527 2,545 230,100
2026/01/30 2,564 2,582 2,524 2,547 407,400
2026/01/29 2,561 2,564 2,510 2,556 278,200
2026/01/28 2,655 2,666 2,544 2,568 388,900
2026/01/27 2,679 2,731 2,665 2,700 241,600
2026/01/26 2,690 2,734 2,670 2,687 184,600
2026/01/23 2,702 2,729 2,689 2,729 158,700
2026/01/22 2,674 2,702 2,663 2,683 214,500
2026/01/21 2,699 2,715 2,684 2,688 163,500
2026/01/20 2,665 2,715 2,660 2,699 167,000
2026/01/19 2,731 2,731 2,689 2,705 159,400
2026/01/16 2,684 2,722 2,666 2,705 183,500
2026/01/15 2,700 2,741 2,669 2,722 186,000
2026/01/14 2,680 2,709 2,674 2,697 233,000
2026/01/13 2,695 2,709 2,671 2,684 184,300
2026/01/09 2,669 2,680 2,650 2,671 166,100
2026/01/08 2,650 2,677 2,639 2,652 192,700
2026/01/07 2,620 2,656 2,608 2,645 153,500
2026/01/06 2,631 2,653 2,615 2,636 202,700
2026/01/05 2,635 2,662 2,622 2,636 200,400
2025/12/30 2,642 2,648 2,606 2,625 183,400
2025/12/29 2,655 2,656 2,632 2,640 140,900
2025/12/26 2,657 2,657 2,627 2,640 128,700
2025/12/25 2,647 2,655 2,632 2,637 75,200
2025/12/24 2,647 2,650 2,625 2,637 97,800
2025/12/23 2,634 2,659 2,621 2,647 130,600
2025/12/22 2,690 2,690 2,647 2,647 216,400
2025/12/19 2,621 2,699 2,604 2,686 468,900
2025/12/18 2,604 2,639 2,586 2,627 201,500
2025/12/17 2,594 2,616 2,579 2,597 202,300
2025/12/16 2,587 2,598 2,573 2,582 232,000
2025/12/15 2,591 2,612 2,570 2,612 163,800
2025/12/12 2,577 2,600 2,561 2,582 190,900
2025/12/11 2,589 2,590 2,539 2,557 94,000
2025/12/10 2,580 2,586 2,535 2,559 207,300
2025/12/09 2,555 2,590 2,529 2,588 240,600
2025/12/08 2,561 2,561 2,523 2,540 287,300
2025/12/05 2,594 2,600 2,532 2,532 197,800
2025/12/04 2,581 2,615 2,575 2,612 137,800
2025/12/03 2,584 2,615 2,569 2,605 227,000
2025/12/02 2,594 2,612 2,578 2,605 203,500
2025/12/01 2,585 2,605 2,571 2,587 164,200
2025/11/28 2,595 2,616 2,579 2,593 215,200
2025/11/27 2,618 2,636 2,584 2,603 169,500
2025/11/26 2,617 2,649 2,608 2,636 316,500
2025/11/25 2,570 2,598 2,558 2,577 261,200
2025/11/21 2,515 2,581 2,494 2,562 274,600
2025/11/20 2,524 2,524 2,487 2,500 276,000
2025/11/19 2,538 2,544 2,502 2,518 175,200
2025/11/18 2,586 2,607 2,514 2,530 314,500
2025/11/17 2,567 2,640 2,540 2,613 452,200
2025/11/14 2,578 2,587 2,551 2,563 260,200
2025/11/13 2,562 2,630 2,547 2,578 528,000
2025/11/12 2,570 2,580 2,496 2,548 645,900
2025/11/11 2,403 2,420 2,387 2,420 287,600
2025/11/10 2,414 2,423 2,375 2,416 266,700
2025/11/07 2,305 2,369 2,303 2,364 209,000
2025/11/06 2,320 2,332 2,308 2,320 167,600
2025/11/05 2,304 2,321 2,276 2,304 240,700
2025/11/04 2,286 2,328 2,267 2,310 265,200
2025/10/31 2,312 2,329 2,288 2,304 326,600
2025/10/30 2,288 2,301 2,278 2,296 285,000
2025/10/29 2,327 2,360 2,268 2,271 250,100
2025/10/28 2,362 2,367 2,315 2,319 324,800
2025/10/27 2,373 2,394 2,367 2,392 185,000
2025/10/24 2,383 2,394 2,357 2,366 191,700
2025/10/23 2,372 2,393 2,350 2,393 322,000
2025/10/22 2,338 2,363 2,338 2,351 177,200
2025/10/21 2,320 2,332 2,309 2,324 195,300
2025/10/20 2,319 2,329 2,313 2,320 177,400
2025/10/17 2,255 2,277 2,233 2,275 150,900
2025/10/16 2,266 2,285 2,249 2,267 180,900
2025/10/15 2,280 2,293 2,253 2,268 198,600
2025/10/14 2,287 2,314 2,202 2,252 360,800
2025/10/10 2,342 2,349 2,319 2,330 237,000
2025/10/09 2,321 2,345 2,314 2,322 289,700
2025/10/08 2,390 2,400 2,339 2,339 206,800
2025/10/07 2,370 2,387 2,353 2,375 238,300
2025/10/06 2,360 2,395 2,325 2,378 441,000
2025/10/03 2,250 2,285 2,250 2,285 205,700
2025/10/02 2,286 2,297 2,227 2,253 272,900
2025/10/01 2,285 2,297 2,261 2,280 368,300
2025/09/30 2,286 2,303 2,270 2,282 397,500
2025/09/29 2,323 2,324 2,280 2,293 251,500
2025/09/26 2,299 2,333 2,290 2,328 432,700
2025/09/25 2,288 2,322 2,287 2,301 389,600
2025/09/24 2,269 2,305 2,264 2,294 404,300
2025/09/22 2,239 2,269 2,236 2,264 369,600
2025/09/19 2,278 2,298 2,232 2,233 1,531,800
2025/09/18 2,300 2,314 2,271 2,297 271,000
2025/09/17 2,313 2,320 2,289 2,305 297,800
2025/09/16 2,337 2,358 2,306 2,313 317,700
2025/09/12 2,367 2,377 2,345 2,350 534,600
2025/09/11 2,303 2,339 2,298 2,328 420,200
2025/09/10 2,300 2,311 2,282 2,304 397,600
2025/09/09 2,298 2,305 2,265 2,270 242,000
2025/09/08 2,280 2,292 2,272 2,290 232,600
2025/09/05 2,242 2,260 2,242 2,260 185,100
2025/09/04 2,240 2,267 2,237 2,242 181,900
2025/09/03 2,233 2,256 2,223 2,240 308,400
2025/09/02 2,272 2,282 2,209 2,216 230,100
2025/09/01 2,237 2,261 2,232 2,247 183,500
2025/08/29 2,222 2,235 2,212 2,230 267,600
2025/08/28 2,244 2,249 2,223 2,226 159,900
2025/08/27 2,222 2,238 2,203 2,238 274,000
2025/08/26 2,267 2,270 2,226 2,234 336,000
2025/08/25 2,248 2,292 2,248 2,284 418,600
2025/08/22 2,231 2,250 2,218 2,248 239,200
2025/08/21 2,240 2,249 2,220 2,238 195,600
2025/08/20 2,238 2,249 2,217 2,228 243,500
2025/08/19 2,176 2,219 2,171 2,219 206,400
2025/08/18 2,182 2,197 2,169 2,171 226,700
2025/08/15 2,167 2,186 2,149 2,168 354,700
2025/08/14 2,190 2,199 2,125 2,137 416,200
2025/08/13 2,147 2,200 2,130 2,200 498,400
2025/08/12 2,154 2,154 2,098 2,147 831,300
2025/08/08 2,180 2,210 2,180 2,204 350,200
2025/08/07 2,176 2,196 2,171 2,176 260,100
2025/08/06 2,170 2,186 2,165 2,183 286,400
2025/08/05 2,147 2,179 2,136 2,166 218,500
2025/08/04 2,130 2,154 2,123 2,145 325,600
2025/08/01 2,120 2,164 2,120 2,147 494,700

このページの先頭へ