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
2015/12/30 3,000 3,025 2,998 3,010 548,600
2015/12/29 2,945 2,980 2,914 2,979 186,900
2015/12/28 2,946 2,968 2,923 2,948 136,600
2015/12/25 2,938 2,984 2,908 2,939 176,500
2015/12/24 2,995 3,005 2,914 2,918 301,500
2015/12/22 2,901 2,953 2,901 2,937 339,900
2015/12/21 2,846 2,905 2,846 2,887 426,900
2015/12/18 2,836 2,968 2,819 2,843 593,100
2015/12/17 2,819 2,838 2,787 2,817 243,400
2015/12/16 2,805 2,821 2,750 2,769 218,100
2015/12/15 2,783 2,817 2,765 2,771 152,600
2015/12/14 2,784 2,825 2,769 2,788 196,300
2015/12/11 2,808 2,879 2,808 2,846 273,200
2015/12/10 2,838 2,867 2,800 2,808 196,000
2015/12/09 2,909 2,915 2,875 2,886 169,700
2015/12/08 2,963 2,968 2,930 2,936 162,600
2015/12/07 2,952 2,992 2,952 2,965 220,500
2015/12/04 2,968 2,983 2,917 2,929 214,200
2015/12/03 2,905 3,000 2,905 2,978 270,100
2015/12/02 2,900 2,930 2,894 2,920 282,200
2015/12/01 2,935 2,966 2,881 2,908 259,600
2015/11/30 2,930 2,943 2,872 2,893 187,000
2015/11/27 2,948 2,981 2,939 2,949 158,000
2015/11/26 2,978 2,990 2,945 2,960 215,500
2015/11/25 3,000 3,010 2,973 2,994 124,700
2015/11/24 3,005 3,055 3,000 3,025 278,400
2015/11/20 2,972 3,010 2,965 3,005 167,500
2015/11/19 3,050 3,055 2,993 3,010 231,100
2015/11/18 3,025 3,045 2,998 3,020 201,400
2015/11/17 3,070 3,085 3,010 3,025 305,700
2015/11/16 3,000 3,040 2,986 3,020 304,600
2015/11/13 3,065 3,090 3,015 3,040 226,600
2015/11/12 3,070 3,120 3,055 3,080 177,300
2015/11/11 2,980 3,120 2,957 3,080 383,600
2015/11/10 2,913 2,971 2,903 2,966 243,000
2015/11/09 2,888 2,936 2,830 2,936 324,400
2015/11/06 2,984 2,984 2,664 2,842 850,800
2015/11/05 2,977 2,997 2,927 2,984 183,000
2015/11/04 2,934 2,971 2,922 2,957 274,600
2015/11/02 2,920 2,920 2,880 2,896 143,300
2015/10/30 2,970 2,970 2,928 2,944 230,200
2015/10/29 2,908 2,978 2,908 2,955 575,000
2015/10/28 2,874 2,903 2,826 2,873 191,000
2015/10/27 2,900 2,942 2,877 2,882 150,800
2015/10/26 2,932 2,935 2,889 2,899 163,500
2015/10/23 2,933 2,949 2,900 2,921 215,200
2015/10/22 2,879 2,928 2,870 2,892 165,100
2015/10/21 2,864 2,919 2,856 2,896 207,300
2015/10/20 2,870 2,882 2,837 2,876 117,900
2015/10/19 2,829 2,878 2,827 2,847 124,400
2015/10/16 2,810 2,860 2,792 2,809 138,000
2015/10/15 2,726 2,799 2,726 2,792 119,400
2015/10/14 2,790 2,800 2,740 2,740 142,300
2015/10/13 2,756 2,807 2,756 2,796 201,400
2015/10/09 2,766 2,794 2,715 2,780 235,700
2015/10/08 2,793 2,810 2,749 2,771 252,300
2015/10/07 2,780 2,808 2,742 2,806 266,300
2015/10/06 2,780 2,826 2,750 2,806 257,200
2015/10/05 2,796 2,796 2,713 2,767 187,500
2015/10/02 2,661 2,776 2,630 2,755 366,900
2015/10/01 2,600 2,679 2,591 2,661 211,200
2015/09/30 2,498 2,576 2,452 2,570 314,500
2015/09/29 2,583 2,587 2,457 2,472 393,300
2015/09/28 2,600 2,678 2,541 2,658 239,700
2015/09/25 2,502 2,593 2,502 2,593 263,200
2015/09/24 2,504 2,540 2,487 2,487 187,100
2015/09/18 2,557 2,596 2,531 2,568 155,300
2015/09/17 2,570 2,592 2,523 2,583 168,700
2015/09/16 2,619 2,619 2,529 2,540 210,300
2015/09/15 2,679 2,710 2,599 2,602 185,500
2015/09/14 2,732 2,752 2,657 2,660 123,500
2015/09/11 2,657 2,747 2,651 2,710 215,700
2015/09/10 2,586 2,680 2,575 2,667 137,700
2015/09/09 2,561 2,658 2,561 2,652 272,300
2015/09/08 2,517 2,527 2,474 2,481 154,300
2015/09/07 2,503 2,544 2,478 2,517 92,600
2015/09/04 2,627 2,627 2,521 2,547 90,200
2015/09/03 2,635 2,672 2,600 2,607 66,700
2015/09/02 2,566 2,664 2,563 2,601 153,100
2015/09/01 2,665 2,702 2,635 2,635 215,200
2015/08/31 2,620 2,678 2,585 2,666 229,800
2015/08/28 2,656 2,656 2,587 2,627 260,200
2015/08/27 2,613 2,652 2,572 2,597 162,000
2015/08/26 2,550 2,593 2,523 2,546 241,800
2015/08/25 2,526 2,634 2,497 2,543 386,200
2015/08/24 2,700 2,747 2,626 2,626 209,400
2015/08/21 2,750 2,810 2,738 2,796 193,900
2015/08/20 2,854 2,869 2,815 2,818 164,400
2015/08/19 2,915 2,924 2,843 2,854 233,800
2015/08/18 2,940 2,979 2,928 2,946 211,700
2015/08/17 2,965 2,971 2,909 2,942 236,000
2015/08/14 3,010 3,020 2,940 2,967 271,600
2015/08/13 2,929 3,040 2,922 3,035 397,600
2015/08/12 2,980 3,050 2,927 2,969 291,400
2015/08/11 2,910 2,976 2,906 2,966 410,700
2015/08/10 2,853 2,927 2,800 2,919 735,600
2015/08/07 2,760 2,760 2,671 2,695 192,500
2015/08/06 2,693 2,789 2,684 2,691 412,800
2015/08/05 2,569 2,644 2,569 2,628 187,300
2015/08/04 2,564 2,598 2,541 2,594 204,600
2015/08/03 2,617 2,638 2,586 2,592 212,400
2015/07/31 2,634 2,635 2,609 2,629 91,500
2015/07/30 2,633 2,637 2,597 2,615 127,400
2015/07/29 2,556 2,620 2,525 2,620 257,700
2015/07/28 2,500 2,554 2,470 2,537 326,700
2015/07/27 2,660 2,660 2,532 2,544 337,500
2015/07/24 2,637 2,647 2,586 2,642 174,300
2015/07/23 2,608 2,635 2,591 2,630 99,300
2015/07/22 2,619 2,643 2,584 2,590 132,800
2015/07/21 2,600 2,629 2,599 2,617 154,200
2015/07/17 2,554 2,598 2,549 2,570 128,000
2015/07/16 2,620 2,620 2,544 2,552 133,500
2015/07/15 2,585 2,629 2,574 2,600 184,800
2015/07/14 2,549 2,592 2,538 2,570 186,000
2015/07/13 2,505 2,510 2,471 2,488 238,600
2015/07/10 2,497 2,538 2,481 2,492 249,400
2015/07/09 2,450 2,469 2,366 2,467 323,700
2015/07/08 2,570 2,581 2,483 2,500 409,000
2015/07/07 2,569 2,574 2,523 2,548 240,500
2015/07/06 2,550 2,591 2,526 2,563 206,300
2015/07/03 2,602 2,607 2,580 2,589 138,300
2015/07/02 2,582 2,620 2,569 2,601 201,100
2015/07/01 2,538 2,556 2,516 2,543 113,100
2015/06/30 2,591 2,594 2,526 2,530 224,900
2015/06/29 2,523 2,616 2,519 2,580 388,800
2015/06/26 2,625 2,675 2,598 2,648 259,600
2015/06/25 2,618 2,654 2,565 2,617 341,700
2015/06/24 2,574 2,679 2,570 2,645 779,700
2015/06/23 2,530 2,560 2,516 2,541 281,400
2015/06/22 2,483 2,526 2,471 2,505 309,200
2015/06/19 2,451 2,484 2,435 2,484 521,000
2015/06/18 2,485 2,505 2,441 2,441 265,300
2015/06/17 2,467 2,493 2,455 2,470 313,300
2015/06/16 2,446 2,498 2,442 2,451 316,800
2015/06/15 2,434 2,468 2,425 2,459 246,500
2015/06/12 2,491 2,514 2,440 2,446 511,900
2015/06/11 2,430 2,521 2,430 2,491 445,800
2015/06/10 2,463 2,467 2,414 2,418 532,500
2015/06/09 2,500 2,508 2,462 2,468 422,300
2015/06/08 2,546 2,547 2,502 2,505 352,300
2015/06/05 2,537 2,570 2,535 2,549 297,600
2015/06/04 2,570 2,578 2,537 2,562 299,300
2015/06/03 2,585 2,615 2,567 2,573 455,700
2015/06/02 2,540 2,588 2,512 2,585 362,300
2015/06/01 2,520 2,541 2,501 2,536 321,000
2015/05/29 2,520 2,533 2,506 2,531 340,100
2015/05/28 2,563 2,563 2,505 2,526 634,900
2015/05/27 2,545 2,573 2,530 2,569 504,500
2015/05/26 2,595 2,596 2,523 2,529 391,100
2015/05/25 2,560 2,616 2,560 2,595 418,000
2015/05/22 2,541 2,560 2,512 2,555 596,400
2015/05/21 2,570 2,592 2,544 2,548 282,600
2015/05/20 2,580 2,599 2,566 2,576 322,300
2015/05/19 2,599 2,600 2,571 2,580 467,200
2015/05/18 2,539 2,578 2,537 2,566 632,600
2015/05/15 2,512 2,538 2,491 2,521 430,400
2015/05/14 2,493 2,515 2,472 2,502 558,800
2015/05/13 2,567 2,570 2,468 2,490 1,109,200
2015/05/12 2,638 2,647 2,550 2,571 818,900
2015/05/11 2,750 2,765 2,643 2,653 908,400
2015/05/08 2,852 2,872 2,814 2,846 298,700
2015/05/07 2,811 2,859 2,807 2,834 436,800
2015/05/01 2,903 2,923 2,807 2,825 593,800
2015/04/30 2,916 2,971 2,910 2,930 395,700
2015/04/28 3,015 3,020 2,956 2,987 156,700
2015/04/27 3,025 3,025 2,965 2,982 141,300
2015/04/24 3,060 3,060 3,010 3,030 168,000
2015/04/23 3,030 3,070 3,015 3,045 205,700
2015/04/22 3,010 3,030 2,987 3,020 190,000
2015/04/21 3,000 3,030 2,974 2,998 291,700
2015/04/20 2,941 2,974 2,929 2,943 375,200
2015/04/17 2,985 2,985 2,941 2,965 283,800
2015/04/16 2,910 2,963 2,892 2,963 232,600
2015/04/15 2,952 2,952 2,908 2,931 296,200
2015/04/14 2,954 2,982 2,921 2,933 165,300
2015/04/13 2,920 2,972 2,919 2,950 370,100
2015/04/10 2,907 2,930 2,878 2,908 297,400
2015/04/09 2,880 2,909 2,872 2,907 282,300
2015/04/08 2,840 2,878 2,821 2,860 271,600
2015/04/07 2,754 2,827 2,747 2,814 226,700
2015/04/06 2,770 2,794 2,738 2,747 200,600
2015/04/03 2,760 2,809 2,760 2,801 174,700
2015/04/02 2,760 2,800 2,755 2,775 209,000
2015/04/01 2,741 2,770 2,706 2,726 257,600
2015/03/31 2,718 2,755 2,694 2,741 307,500
2015/03/30 2,671 2,672 2,640 2,658 231,500
2015/03/27 2,726 2,761 2,650 2,669 233,800
2015/03/26 2,770 2,790 2,746 2,775 208,200
2015/03/25 2,780 2,785 2,726 2,780 376,800
2015/03/24 2,845 2,858 2,742 2,770 491,000
2015/03/23 2,845 2,885 2,845 2,860 178,700
2015/03/20 2,870 2,872 2,825 2,843 403,200
2015/03/19 2,923 2,958 2,868 2,878 336,500
2015/03/18 2,893 2,953 2,893 2,952 414,400
2015/03/17 2,921 2,958 2,890 2,893 335,900
2015/03/16 2,905 2,958 2,895 2,928 429,700
2015/03/13 2,918 2,944 2,888 2,915 760,600
2015/03/12 2,765 2,873 2,765 2,868 571,100
2015/03/11 2,643 2,789 2,643 2,785 684,400
2015/03/10 2,630 2,689 2,616 2,643 528,400
2015/03/09 2,640 2,648 2,603 2,622 336,600
2015/03/06 2,600 2,650 2,600 2,650 315,500
2015/03/05 2,569 2,615 2,556 2,584 265,500
2015/03/04 2,556 2,586 2,555 2,570 317,500
2015/03/03 2,612 2,617 2,573 2,579 244,600
2015/03/02 2,596 2,633 2,581 2,597 755,900
2015/02/27 2,610 2,610 2,581 2,587 438,600
2015/02/26 2,624 2,632 2,597 2,618 415,600
2015/02/25 2,607 2,626 2,586 2,608 353,600
2015/02/24 2,630 2,664 2,562 2,599 646,300
2015/02/23 2,670 2,674 2,626 2,648 253,300
2015/02/20 2,635 2,686 2,630 2,640 391,900
2015/02/19 2,642 2,695 2,629 2,666 363,700
2015/02/18 2,649 2,692 2,625 2,641 331,100
2015/02/17 2,578 2,636 2,566 2,632 485,700
2015/02/16 2,630 2,631 2,530 2,549 563,000
2015/02/13 2,658 2,702 2,602 2,644 665,300
2015/02/12 2,806 2,824 2,720 2,752 456,700
2015/02/10 2,888 2,895 2,829 2,844 236,400
2015/02/09 2,864 2,884 2,830 2,864 197,100
2015/02/06 2,843 2,874 2,824 2,858 196,100
2015/02/05 2,865 2,868 2,802 2,807 331,500
2015/02/04 2,918 2,940 2,869 2,880 208,300
2015/02/03 2,975 2,978 2,866 2,881 264,600
2015/02/02 2,930 2,984 2,908 2,975 229,800
2015/01/30 2,946 2,970 2,907 2,931 418,000
2015/01/29 2,875 2,939 2,860 2,911 234,200
2015/01/28 2,888 2,919 2,839 2,893 231,700
2015/01/27 2,792 2,899 2,789 2,893 406,100
2015/01/26 2,755 2,783 2,748 2,777 101,900
2015/01/23 2,752 2,792 2,732 2,784 265,900
2015/01/22 2,722 2,722 2,681 2,715 99,700
2015/01/21 2,763 2,763 2,712 2,722 82,300
2015/01/20 2,749 2,775 2,719 2,764 89,800
2015/01/19 2,702 2,740 2,683 2,733 66,500
2015/01/16 2,738 2,741 2,635 2,701 231,100
2015/01/15 2,675 2,807 2,675 2,787 294,600
2015/01/14 2,683 2,683 2,654 2,661 218,200
2015/01/13 2,700 2,719 2,655 2,684 209,300
2015/01/09 2,725 2,745 2,691 2,713 157,300
2015/01/08 2,700 2,735 2,698 2,713 181,600
2015/01/07 2,620 2,703 2,620 2,672 184,000
2015/01/06 2,706 2,734 2,644 2,646 246,100
2015/01/05 2,737 2,775 2,700 2,763 182,400

このページの先頭へ