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
2026/01/08 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
2025/07/31 2,118 2,134 2,102 2,120 398,800
2025/07/30 2,103 2,119 2,089 2,112 969,600
2025/07/29 2,080 2,109 2,080 2,107 327,800
2025/07/28 2,090 2,111 2,082 2,100 279,900
2025/07/25 2,085 2,089 2,069 2,082 272,000
2025/07/24 2,074 2,085 2,064 2,085 329,100
2025/07/23 2,050 2,076 2,040 2,068 369,000
2025/07/22 2,023 2,051 2,016 2,031 267,100
2025/07/18 2,062 2,062 2,037 2,042 168,000
2025/07/17 2,035 2,059 2,027 2,056 186,700
2025/07/16 2,054 2,068 2,039 2,039 155,500
2025/07/15 2,027 2,063 2,027 2,057 292,600
2025/07/14 2,024 2,055 2,022 2,044 281,100
2025/07/11 2,059 2,071 2,027 2,035 358,200
2025/07/10 2,023 2,050 2,014 2,045 402,600
2025/07/09 2,022 2,038 2,022 2,027 315,000
2025/07/08 1,988 2,033 1,981 2,019 498,400
2025/07/07 2,000 2,007 1,975 1,977 225,100
2025/07/04 2,000 2,009 1,982 2,000 239,400
2025/07/03 2,012 2,016 1,982 2,005 293,200
2025/07/02 1,965 2,018 1,955 2,007 561,000
2025/07/01 1,941 1,984 1,941 1,978 429,300
2025/06/30 1,965 1,973 1,936 1,941 381,700
2025/06/27 1,932 1,958 1,928 1,958 354,300
2025/06/26 1,902 1,922 1,897 1,920 286,000
2025/06/25 1,908 1,917 1,890 1,904 279,500
2025/06/24 1,918 1,929 1,900 1,914 300,000
2025/06/23 1,905 1,926 1,895 1,915 233,100
2025/06/20 1,909 1,930 1,908 1,923 411,600
2025/06/19 1,920 1,926 1,897 1,909 223,500
2025/06/18 1,916 1,928 1,909 1,919 214,000
2025/06/17 1,917 1,924 1,890 1,919 277,500
2025/06/16 1,937 1,950 1,918 1,928 379,300
2025/06/13 1,940 1,950 1,925 1,930 234,600
2025/06/12 1,940 1,949 1,926 1,940 303,800
2025/06/11 1,940 1,950 1,931 1,940 294,700
2025/06/10 1,948 1,951 1,913 1,919 358,100
2025/06/09 1,920 1,957 1,914 1,945 838,300
2025/06/06 1,872 1,883 1,865 1,868 236,400
2025/06/05 1,850 1,872 1,842 1,872 230,700
2025/06/04 1,862 1,874 1,854 1,871 190,300
2025/06/03 1,876 1,883 1,846 1,854 234,400
2025/06/02 1,857 1,871 1,841 1,857 203,500
2025/05/30 1,840 1,866 1,838 1,864 468,000
2025/05/29 1,890 1,894 1,844 1,853 356,000
2025/05/28 1,884 1,896 1,862 1,889 529,800
2025/05/27 1,823 1,850 1,818 1,844 418,500
2025/05/26 1,810 1,825 1,792 1,804 326,800
2025/05/23 1,774 1,793 1,770 1,777 245,400
2025/05/22 1,777 1,796 1,762 1,785 299,200
2025/05/21 1,785 1,804 1,772 1,788 489,100
2025/05/20 1,817 1,823 1,759 1,769 1,030,300
2025/05/19 1,854 1,897 1,848 1,857 620,400
2025/05/16 1,830 1,880 1,816 1,859 407,400
2025/05/15 1,839 1,850 1,800 1,807 504,800
2025/05/14 1,899 1,931 1,806 1,869 847,600
2025/05/13 2,130 2,133 2,081 2,108 223,700
2025/05/12 2,130 2,134 2,082 2,101 253,700
2025/05/09 2,107 2,145 2,099 2,121 202,300
2025/05/08 2,071 2,099 2,063 2,095 233,900
2025/05/07 2,055 2,082 2,046 2,079 280,700
2025/05/02 2,045 2,067 2,026 2,051 194,100
2025/05/01 2,059 2,068 2,034 2,045 110,500
2025/04/30 2,090 2,090 2,060 2,069 250,300
2025/04/28 2,076 2,089 2,065 2,080 209,000
2025/04/25 2,070 2,095 2,050 2,065 220,900
2025/04/24 2,110 2,127 2,083 2,083 187,600
2025/04/23 2,130 2,145 2,112 2,120 243,800
2025/04/22 2,065 2,105 2,065 2,098 295,100
2025/04/21 2,040 2,069 2,040 2,064 169,000
2025/04/18 2,050 2,059 2,031 2,048 145,400
2025/04/17 1,970 2,033 1,963 2,019 232,500
2025/04/16 1,949 1,970 1,944 1,968 160,000
2025/04/15 1,951 1,969 1,925 1,940 182,800
2025/04/14 1,961 1,979 1,946 1,950 156,400
2025/04/11 1,990 1,994 1,928 1,948 199,000
2025/04/10 1,999 2,011 1,964 2,001 243,800
2025/04/09 1,944 1,962 1,896 1,920 443,800
2025/04/08 1,948 1,979 1,914 1,968 467,500
2025/04/07 1,880 1,903 1,807 1,875 658,000
2025/04/04 1,988 2,013 1,955 1,978 323,300
2025/04/03 1,971 2,008 1,953 2,000 325,000
2025/04/02 2,021 2,021 1,980 1,988 218,200
2025/04/01 1,998 2,023 1,980 2,011 295,600
2025/03/31 2,025 2,025 1,989 2,004 316,400
2025/03/28 2,024 2,042 2,001 2,019 222,500
2025/03/27 2,037 2,078 2,035 2,078 328,200
2025/03/26 2,054 2,083 2,037 2,058 294,400
2025/03/25 1,996 2,052 1,986 2,039 169,000
2025/03/24 2,031 2,035 2,004 2,028 203,700
2025/03/21 2,005 2,043 2,004 2,026 239,700
2025/03/19 2,001 2,040 2,000 2,020 190,200
2025/03/18 2,050 2,055 2,017 2,024 278,900
2025/03/17 2,030 2,045 2,016 2,026 160,600

このページの先頭へ