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
2021/12/30 2,684 2,694 2,668 2,680 84,600
2021/12/29 2,633 2,683 2,630 2,681 97,900
2021/12/28 2,670 2,683 2,660 2,672 73,400
2021/12/27 2,674 2,681 2,644 2,654 60,000
2021/12/24 2,683 2,691 2,658 2,674 92,800
2021/12/23 2,719 2,727 2,705 2,709 152,000
2021/12/22 2,693 2,708 2,678 2,679 173,000
2021/12/21 2,666 2,688 2,626 2,671 236,100
2021/12/20 2,621 2,638 2,601 2,606 182,800
2021/12/17 2,657 2,666 2,604 2,619 266,100
2021/12/16 2,655 2,662 2,613 2,631 200,400
2021/12/15 2,590 2,634 2,584 2,628 270,100
2021/12/14 2,588 2,602 2,577 2,596 174,400
2021/12/13 2,605 2,611 2,560 2,574 118,100
2021/12/10 2,567 2,580 2,536 2,555 213,600
2021/12/09 2,590 2,601 2,556 2,566 275,500
2021/12/08 2,611 2,631 2,584 2,614 328,900
2021/12/07 2,540 2,585 2,536 2,580 184,200
2021/12/06 2,555 2,566 2,522 2,534 200,300
2021/12/03 2,493 2,530 2,484 2,525 238,800
2021/12/02 2,468 2,529 2,468 2,500 238,100
2021/12/01 2,500 2,528 2,494 2,499 326,000
2021/11/30 2,593 2,615 2,530 2,530 342,400
2021/11/29 2,517 2,570 2,517 2,539 206,900
2021/11/26 2,579 2,596 2,552 2,560 192,300
2021/11/25 2,600 2,614 2,568 2,574 208,900
2021/11/24 2,624 2,644 2,604 2,612 291,500
2021/11/22 2,674 2,679 2,646 2,653 194,600
2021/11/19 2,737 2,764 2,678 2,688 320,000
2021/11/18 2,689 2,748 2,683 2,735 256,300
2021/11/17 2,729 2,748 2,710 2,723 224,300
2021/11/16 2,741 2,746 2,696 2,702 320,600
2021/11/15 2,717 2,764 2,715 2,744 299,900
2021/11/12 2,759 2,796 2,689 2,700 390,500
2021/11/11 2,764 2,857 2,716 2,751 567,300
2021/11/10 2,576 2,785 2,570 2,773 1,101,000
2021/11/09 2,963 2,977 2,918 2,926 383,900
2021/11/08 3,020 3,035 2,981 2,984 197,500
2021/11/05 3,025 3,040 3,005 3,015 153,000
2021/11/04 3,030 3,045 3,000 3,045 294,000
2021/11/02 3,015 3,030 2,987 2,998 257,700
2021/11/01 3,015 3,025 2,993 3,020 156,000
2021/10/29 2,963 2,988 2,939 2,987 339,200
2021/10/28 2,948 2,991 2,944 2,977 1,046,300
2021/10/27 3,020 3,020 2,924 2,955 710,600
2021/10/26 2,859 2,888 2,839 2,867 194,000
2021/10/25 2,846 2,885 2,839 2,858 214,500
2021/10/22 2,851 2,890 2,832 2,883 287,500
2021/10/21 2,871 2,925 2,858 2,882 348,500
2021/10/20 2,970 2,980 2,957 2,959 300,400
2021/10/19 2,909 2,949 2,892 2,946 220,500
2021/10/18 2,945 2,951 2,894 2,917 191,100
2021/10/15 2,856 2,918 2,846 2,912 255,700
2021/10/14 2,826 2,873 2,826 2,855 203,000
2021/10/13 2,821 2,857 2,807 2,810 172,800
2021/10/12 2,824 2,850 2,803 2,820 199,300
2021/10/11 2,794 2,855 2,747 2,855 193,600
2021/10/08 2,845 2,864 2,830 2,832 192,000
2021/10/07 2,837 2,865 2,805 2,806 174,600
2021/10/06 2,832 2,869 2,799 2,822 182,300
2021/10/05 2,769 2,834 2,762 2,792 277,500
2021/10/04 2,852 2,852 2,799 2,815 165,000
2021/10/01 2,886 2,904 2,816 2,837 213,800
2021/09/30 2,836 2,911 2,836 2,884 416,400
2021/09/29 2,818 2,841 2,786 2,829 218,300
2021/09/28 2,872 2,874 2,831 2,856 166,900
2021/09/27 2,891 2,913 2,872 2,884 184,300
2021/09/24 2,900 2,924 2,892 2,902 253,900
2021/09/22 2,902 2,904 2,855 2,858 202,400
2021/09/21 2,900 2,923 2,887 2,910 171,700
2021/09/17 2,970 2,975 2,930 2,971 346,800
2021/09/16 2,964 2,979 2,948 2,969 250,700
2021/09/15 2,945 2,996 2,909 2,975 336,700
2021/09/14 2,947 2,969 2,926 2,964 185,300
2021/09/13 2,914 2,937 2,879 2,935 156,000
2021/09/10 2,889 2,925 2,879 2,925 308,300
2021/09/09 2,877 2,926 2,875 2,888 172,100
2021/09/08 2,849 2,892 2,835 2,886 276,400
2021/09/07 2,921 2,938 2,859 2,875 215,100
2021/09/06 2,889 2,903 2,867 2,890 228,900
2021/09/03 2,824 2,888 2,814 2,875 267,200
2021/09/02 2,795 2,826 2,781 2,819 191,000
2021/09/01 2,780 2,798 2,733 2,776 227,700
2021/08/31 2,744 2,814 2,744 2,798 209,100
2021/08/30 2,738 2,740 2,711 2,739 119,000
2021/08/27 2,733 2,750 2,701 2,715 144,600
2021/08/26 2,783 2,797 2,755 2,773 182,700
2021/08/25 2,797 2,800 2,745 2,766 193,700
2021/08/24 2,754 2,820 2,718 2,803 383,300
2021/08/23 2,690 2,775 2,681 2,756 445,200
2021/08/20 2,607 2,679 2,607 2,645 522,400
2021/08/19 2,582 2,630 2,577 2,608 180,700
2021/08/18 2,616 2,638 2,580 2,590 248,100
2021/08/17 2,660 2,662 2,593 2,603 382,700
2021/08/16 2,726 2,736 2,649 2,651 172,000
2021/08/13 2,716 2,762 2,712 2,731 143,100
2021/08/12 2,721 2,721 2,669 2,715 221,900
2021/08/11 2,690 2,698 2,620 2,676 456,600
2021/08/10 2,790 2,823 2,712 2,721 425,000
2021/08/06 2,848 2,857 2,813 2,824 127,800
2021/08/05 2,835 2,869 2,834 2,856 204,900
2021/08/04 2,846 2,858 2,804 2,846 195,200
2021/08/03 2,834 2,853 2,827 2,842 117,400
2021/08/02 2,803 2,871 2,802 2,848 241,400
2021/07/30 2,791 2,793 2,753 2,756 236,000
2021/07/29 2,805 2,819 2,784 2,795 146,500
2021/07/28 2,795 2,821 2,794 2,811 169,200
2021/07/27 2,805 2,811 2,795 2,799 162,400
2021/07/26 2,820 2,844 2,799 2,803 237,500
2021/07/21 2,728 2,766 2,719 2,760 140,300
2021/07/20 2,693 2,719 2,686 2,710 146,900
2021/07/19 2,702 2,702 2,670 2,692 168,800
2021/07/16 2,708 2,755 2,702 2,702 243,600
2021/07/15 2,771 2,787 2,715 2,716 234,000
2021/07/14 2,725 2,756 2,705 2,734 155,000
2021/07/13 2,746 2,764 2,729 2,747 264,700
2021/07/12 2,720 2,750 2,703 2,709 209,900
2021/07/09 2,667 2,688 2,630 2,670 324,500
2021/07/08 2,679 2,732 2,677 2,706 308,100
2021/07/07 2,626 2,698 2,610 2,679 278,700
2021/07/06 2,635 2,654 2,600 2,645 198,100
2021/07/05 2,570 2,616 2,564 2,604 167,800
2021/07/02 2,591 2,612 2,575 2,582 108,000
2021/07/01 2,575 2,597 2,557 2,582 228,500
2021/06/30 2,641 2,645 2,586 2,593 222,900
2021/06/29 2,610 2,617 2,591 2,605 183,400
2021/06/28 2,580 2,597 2,565 2,594 215,300
2021/06/25 2,595 2,620 2,583 2,609 167,700
2021/06/24 2,584 2,602 2,565 2,601 212,800
2021/06/23 2,633 2,636 2,594 2,605 236,400
2021/06/22 2,582 2,597 2,555 2,596 339,500
2021/06/21 2,573 2,581 2,538 2,561 261,700
2021/06/18 2,659 2,659 2,593 2,623 297,900
2021/06/17 2,602 2,612 2,574 2,582 194,300
2021/06/16 2,572 2,613 2,559 2,600 282,300
2021/06/15 2,453 2,546 2,449 2,537 424,600
2021/06/14 2,534 2,542 2,479 2,503 638,800
2021/06/11 2,557 2,590 2,525 2,542 565,500
2021/06/10 2,551 2,598 2,536 2,582 446,500
2021/06/09 2,646 2,655 2,621 2,633 136,100
2021/06/08 2,576 2,634 2,576 2,621 213,200
2021/06/07 2,526 2,626 2,525 2,613 404,000
2021/06/04 2,615 2,619 2,483 2,526 701,600
2021/06/03 2,595 2,640 2,590 2,635 310,000
2021/06/02 2,597 2,606 2,564 2,580 231,300
2021/06/01 2,596 2,615 2,566 2,588 218,900
2021/05/31 2,618 2,639 2,578 2,587 258,400
2021/05/28 2,650 2,673 2,635 2,638 165,700
2021/05/27 2,633 2,647 2,610 2,617 371,900
2021/05/26 2,670 2,687 2,645 2,647 288,300
2021/05/25 2,686 2,722 2,668 2,720 189,400
2021/05/24 2,688 2,700 2,644 2,676 186,600
2021/05/21 2,633 2,672 2,633 2,667 199,200
2021/05/20 2,625 2,669 2,625 2,649 132,600
2021/05/19 2,645 2,668 2,619 2,637 194,500
2021/05/18 2,708 2,720 2,659 2,664 201,100
2021/05/17 2,773 2,782 2,695 2,708 167,600
2021/05/14 2,765 2,778 2,746 2,752 276,300
2021/05/13 2,626 2,701 2,577 2,658 542,200
2021/05/12 2,798 2,833 2,570 2,599 933,000
2021/05/11 2,895 2,911 2,877 2,898 213,700
2021/05/10 2,919 2,950 2,905 2,935 156,700
2021/05/07 2,844 2,910 2,838 2,889 129,700
2021/05/06 2,863 2,922 2,861 2,876 312,800
2021/04/30 2,829 2,889 2,802 2,864 417,800
2021/04/28 2,892 2,892 2,837 2,842 224,200
2021/04/27 2,905 2,921 2,873 2,904 193,900
2021/04/26 2,884 2,921 2,866 2,890 183,600
2021/04/23 2,947 2,981 2,924 2,929 112,400
2021/04/22 2,930 2,975 2,926 2,949 235,300
2021/04/21 2,899 2,912 2,851 2,894 214,900
2021/04/20 2,930 2,930 2,897 2,906 171,800
2021/04/19 2,970 2,979 2,954 2,958 99,500
2021/04/16 2,953 2,987 2,946 2,982 86,600
2021/04/15 2,974 3,000 2,973 2,995 87,400
2021/04/14 2,988 2,995 2,947 2,962 124,300
2021/04/13 3,010 3,050 3,000 3,000 144,400
2021/04/12 3,010 3,025 2,978 2,990 192,000
2021/04/09 2,953 3,015 2,940 2,995 261,100
2021/04/08 3,040 3,055 2,978 2,980 220,700
2021/04/07 3,045 3,095 3,035 3,065 212,100
2021/04/06 3,070 3,095 3,005 3,015 161,100
2021/04/05 3,050 3,070 3,020 3,060 107,500
2021/04/02 3,100 3,130 3,060 3,080 140,200
2021/04/01 3,115 3,140 3,070 3,115 181,400
2021/03/31 3,205 3,205 3,105 3,110 281,100
2021/03/30 3,145 3,170 3,125 3,145 216,200
2021/03/30 1 -> 2.00 分割
2021/03/29 6,380 6,440 6,310 6,430 149,300
2021/03/26 6,290 6,340 6,260 6,280 116,100
2021/03/25 6,370 6,420 6,320 6,340 108,400
2021/03/24 6,390 6,400 6,300 6,340 146,600
2021/03/23 6,440 6,490 6,400 6,400 110,100
2021/03/22 6,460 6,460 6,380 6,420 118,500
2021/03/19 6,380 6,520 6,330 6,480 289,200
2021/03/18 6,110 6,320 6,050 6,310 177,800
2021/03/17 6,190 6,210 6,140 6,180 79,300
2021/03/16 6,120 6,190 6,100 6,190 74,200
2021/03/15 6,070 6,130 6,000 6,130 98,800
2021/03/12 5,950 6,070 5,920 6,020 130,200
2021/03/11 6,050 6,050 5,950 6,000 132,400
2021/03/10 6,150 6,180 6,010 6,040 121,900
2021/03/09 6,040 6,140 5,970 6,120 175,500
2021/03/08 6,110 6,120 5,950 5,990 131,700
2021/03/05 5,850 6,030 5,850 6,010 157,300
2021/03/04 5,870 5,870 5,790 5,840 140,900
2021/03/03 5,980 5,980 5,870 5,970 101,700
2021/03/02 5,960 5,970 5,860 5,960 218,600
2021/03/01 5,980 6,010 5,890 5,960 76,200
2021/02/26 5,930 5,970 5,900 5,910 170,400
2021/02/25 5,960 6,030 5,930 5,980 225,600
2021/02/24 5,840 5,940 5,840 5,890 151,700
2021/02/22 5,930 5,960 5,850 5,880 87,900
2021/02/19 5,880 5,910 5,840 5,870 111,800
2021/02/18 5,930 5,940 5,820 5,920 194,300
2021/02/17 6,060 6,090 5,920 5,960 169,100
2021/02/16 6,240 6,240 6,110 6,140 109,000
2021/02/15 6,340 6,350 6,240 6,290 159,200
2021/02/12 6,310 6,340 6,270 6,310 106,700
2021/02/10 6,140 6,250 6,100 6,220 198,000
2021/02/09 6,340 6,340 6,100 6,190 253,400
2021/02/08 6,200 6,370 6,080 6,340 279,000
2021/02/05 6,110 6,160 5,970 6,000 234,500
2021/02/04 6,190 6,200 6,040 6,070 143,400
2021/02/03 6,190 6,290 6,190 6,220 131,700
2021/02/02 6,120 6,180 6,030 6,180 94,400
2021/02/01 5,990 6,150 5,980 6,130 108,900
2021/01/29 6,090 6,190 6,040 6,040 139,900
2021/01/28 6,090 6,150 6,010 6,060 525,600
2021/01/27 6,150 6,270 6,140 6,230 206,200
2021/01/26 6,140 6,160 6,030 6,070 132,800
2021/01/25 6,090 6,160 6,080 6,110 108,900
2021/01/22 5,900 6,050 5,900 6,020 175,700
2021/01/21 5,900 5,980 5,890 5,930 118,400
2021/01/20 5,900 5,910 5,850 5,900 111,700
2021/01/19 5,870 5,910 5,810 5,870 75,400
2021/01/18 5,810 5,900 5,810 5,880 70,200
2021/01/15 5,790 5,820 5,750 5,790 113,000
2021/01/14 5,830 5,870 5,760 5,830 124,000
2021/01/13 5,820 5,910 5,810 5,860 108,000
2021/01/12 5,790 5,840 5,770 5,820 142,500
2021/01/08 5,610 5,720 5,570 5,700 129,300
2021/01/07 5,610 5,680 5,610 5,660 80,300
2021/01/06 5,640 5,670 5,580 5,580 73,700
2021/01/05 5,720 5,720 5,650 5,660 91,200
2021/01/04 5,670 5,720 5,630 5,720 112,800

このページの先頭へ