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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,074 | 2,075 | 2,027 | 2,027 | 291,700 |
| 2025/03/13 | 2,040 | 2,086 | 2,029 | 2,067 | 497,500 |
| 2025/03/12 | 1,980 | 2,056 | 1,959 | 2,040 | 486,100 |
| 2025/03/11 | 1,981 | 1,994 | 1,943 | 1,972 | 215,300 |
| 2025/03/10 | 1,970 | 2,014 | 1,970 | 1,988 | 274,100 |
| 2025/03/07 | 1,946 | 1,975 | 1,920 | 1,954 | 320,400 |
| 2025/03/06 | 1,954 | 1,958 | 1,923 | 1,950 | 275,700 |
| 2025/03/05 | 1,952 | 1,979 | 1,947 | 1,962 | 261,400 |
| 2025/03/04 | 1,950 | 1,963 | 1,940 | 1,951 | 210,500 |
| 2025/03/03 | 1,934 | 1,956 | 1,921 | 1,947 | 228,600 |
| 2025/02/28 | 1,934 | 1,937 | 1,908 | 1,929 | 339,400 |
| 2025/02/27 | 1,885 | 1,942 | 1,880 | 1,937 | 347,700 |
| 2025/02/26 | 1,932 | 1,932 | 1,897 | 1,906 | 298,600 |
| 2025/02/25 | 1,910 | 1,943 | 1,895 | 1,938 | 335,000 |
| 2025/02/21 | 1,962 | 1,971 | 1,910 | 1,927 | 458,900 |
| 2025/02/20 | 2,030 | 2,039 | 1,962 | 1,975 | 236,400 |
| 2025/02/19 | 2,038 | 2,067 | 2,031 | 2,031 | 161,200 |
| 2025/02/18 | 2,008 | 2,062 | 2,005 | 2,059 | 198,400 |
| 2025/02/17 | 2,040 | 2,057 | 2,038 | 2,048 | 272,300 |
| 2025/02/14 | 2,086 | 2,089 | 2,038 | 2,048 | 185,000 |
| 2025/02/13 | 2,080 | 2,116 | 2,076 | 2,092 | 208,000 |
| 2025/02/12 | 2,051 | 2,104 | 2,047 | 2,104 | 222,300 |
| 2025/02/10 | 2,089 | 2,114 | 2,013 | 2,038 | 300,000 |
| 2025/02/07 | 2,062 | 2,070 | 2,044 | 2,050 | 123,300 |
| 2025/02/06 | 2,036 | 2,064 | 2,022 | 2,052 | 212,100 |
| 2025/02/05 | 2,013 | 2,021 | 1,998 | 2,013 | 235,200 |
| 2025/02/04 | 2,065 | 2,066 | 2,015 | 2,022 | 169,600 |
| 2025/02/03 | 2,110 | 2,110 | 2,047 | 2,047 | 234,500 |
| 2025/01/31 | 2,140 | 2,159 | 2,116 | 2,121 | 199,900 |
| 2025/01/30 | 2,157 | 2,171 | 2,142 | 2,153 | 251,600 |
| 2025/01/29 | 2,151 | 2,170 | 2,137 | 2,159 | 253,000 |
| 2025/01/28 | 2,181 | 2,190 | 2,171 | 2,172 | 180,400 |
| 2025/01/27 | 2,166 | 2,181 | 2,143 | 2,179 | 175,000 |
| 2025/01/24 | 2,148 | 2,155 | 2,124 | 2,136 | 285,200 |
| 2025/01/23 | 2,113 | 2,129 | 2,099 | 2,127 | 216,000 |
| 2025/01/22 | 2,151 | 2,153 | 2,132 | 2,142 | 192,600 |
| 2025/01/21 | 2,166 | 2,166 | 2,135 | 2,151 | 137,400 |
| 2025/01/20 | 2,142 | 2,155 | 2,139 | 2,145 | 110,800 |
| 2025/01/17 | 2,143 | 2,143 | 2,108 | 2,134 | 150,400 |
| 2025/01/16 | 2,113 | 2,148 | 2,108 | 2,129 | 151,800 |
| 2025/01/15 | 2,122 | 2,141 | 2,113 | 2,131 | 135,700 |
| 2025/01/14 | 2,135 | 2,146 | 2,113 | 2,127 | 113,700 |
| 2025/01/10 | 2,129 | 2,137 | 2,110 | 2,135 | 114,900 |
| 2025/01/09 | 2,140 | 2,140 | 2,108 | 2,125 | 135,100 |
| 2025/01/08 | 2,160 | 2,174 | 2,136 | 2,140 | 169,100 |
| 2025/01/07 | 2,163 | 2,192 | 2,146 | 2,185 | 238,800 |
| 2025/01/06 | 2,214 | 2,217 | 2,154 | 2,163 | 207,200 |
| 2024/12/30 | 2,221 | 2,222 | 2,191 | 2,205 | 157,300 |
| 2024/12/27 | 2,191 | 2,216 | 2,178 | 2,215 | 144,400 |
| 2024/12/26 | 2,188 | 2,193 | 2,173 | 2,193 | 119,000 |
| 2024/12/25 | 2,197 | 2,197 | 2,151 | 2,172 | 84,700 |
| 2024/12/24 | 2,210 | 2,210 | 2,177 | 2,197 | 126,900 |
| 2024/12/23 | 2,189 | 2,216 | 2,181 | 2,208 | 137,700 |
| 2024/12/20 | 2,226 | 2,230 | 2,190 | 2,192 | 197,400 |
| 2024/12/19 | 2,192 | 2,224 | 2,172 | 2,223 | 224,500 |
| 2024/12/18 | 2,248 | 2,257 | 2,197 | 2,203 | 147,900 |
| 2024/12/17 | 2,256 | 2,294 | 2,253 | 2,253 | 162,600 |
| 2024/12/16 | 2,248 | 2,257 | 2,238 | 2,256 | 115,900 |
| 2024/12/13 | 2,212 | 2,263 | 2,212 | 2,260 | 205,600 |
| 2024/12/12 | 2,220 | 2,239 | 2,202 | 2,222 | 141,900 |
| 2024/12/11 | 2,222 | 2,233 | 2,198 | 2,218 | 184,800 |
| 2024/12/10 | 2,215 | 2,250 | 2,201 | 2,206 | 174,500 |
| 2024/12/09 | 2,175 | 2,210 | 2,161 | 2,193 | 232,800 |
| 2024/12/06 | 2,175 | 2,181 | 2,161 | 2,166 | 115,900 |
| 2024/12/05 | 2,185 | 2,200 | 2,157 | 2,175 | 159,800 |
| 2024/12/04 | 2,215 | 2,222 | 2,164 | 2,174 | 158,900 |
| 2024/12/03 | 2,203 | 2,237 | 2,201 | 2,217 | 172,700 |
| 2024/12/02 | 2,201 | 2,210 | 2,182 | 2,204 | 149,100 |
| 2024/11/29 | 2,194 | 2,215 | 2,182 | 2,204 | 196,500 |
| 2024/11/28 | 2,180 | 2,212 | 2,175 | 2,185 | 168,300 |
| 2024/11/27 | 2,200 | 2,204 | 2,147 | 2,178 | 227,200 |
| 2024/11/26 | 2,173 | 2,222 | 2,166 | 2,200 | 173,700 |
| 2024/11/25 | 2,189 | 2,214 | 2,174 | 2,198 | 588,600 |
| 2024/11/22 | 2,124 | 2,188 | 2,114 | 2,173 | 310,100 |
| 2024/11/21 | 2,150 | 2,165 | 2,127 | 2,127 | 240,600 |
| 2024/11/20 | 2,132 | 2,167 | 2,085 | 2,146 | 297,300 |
| 2024/11/19 | 2,061 | 2,118 | 2,059 | 2,104 | 224,800 |
| 2024/11/18 | 2,112 | 2,120 | 2,073 | 2,083 | 169,900 |
| 2024/11/15 | 2,071 | 2,093 | 2,056 | 2,062 | 178,700 |
| 2024/11/14 | 2,125 | 2,134 | 2,062 | 2,067 | 231,300 |
| 2024/11/13 | 2,134 | 2,168 | 2,114 | 2,129 | 271,700 |
| 2024/11/12 | 2,155 | 2,185 | 2,083 | 2,126 | 370,000 |
| 2024/11/11 | 2,212 | 2,225 | 2,152 | 2,152 | 337,600 |
| 2024/11/08 | 2,346 | 2,350 | 2,276 | 2,284 | 269,300 |
| 2024/11/07 | 2,332 | 2,355 | 2,325 | 2,343 | 237,300 |
| 2024/11/06 | 2,312 | 2,352 | 2,301 | 2,321 | 157,500 |
| 2024/11/05 | 2,330 | 2,330 | 2,280 | 2,315 | 168,200 |
| 2024/11/01 | 2,310 | 2,311 | 2,275 | 2,292 | 167,600 |
| 2024/10/31 | 2,335 | 2,344 | 2,300 | 2,326 | 240,100 |
| 2024/10/30 | 2,332 | 2,333 | 2,305 | 2,320 | 811,600 |
| 2024/10/29 | 2,316 | 2,331 | 2,300 | 2,320 | 110,700 |
| 2024/10/28 | 2,294 | 2,331 | 2,278 | 2,317 | 120,700 |
| 2024/10/25 | 2,293 | 2,309 | 2,284 | 2,295 | 141,100 |
| 2024/10/24 | 2,320 | 2,324 | 2,280 | 2,311 | 168,400 |
| 2024/10/23 | 2,311 | 2,328 | 2,301 | 2,303 | 145,100 |
| 2024/10/22 | 2,319 | 2,329 | 2,289 | 2,309 | 279,200 |
| 2024/10/21 | 2,367 | 2,375 | 2,348 | 2,352 | 84,800 |
| 2024/10/18 | 2,367 | 2,394 | 2,355 | 2,372 | 130,400 |
| 2024/10/17 | 2,357 | 2,370 | 2,352 | 2,361 | 148,800 |
| 2024/10/16 | 2,367 | 2,420 | 2,361 | 2,361 | 191,100 |