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
2022/12/30 2,680 2,714 2,675 2,688 198,200
2022/12/29 2,679 2,696 2,658 2,696 124,700
2022/12/28 2,691 2,710 2,673 2,702 125,800
2022/12/27 2,731 2,733 2,687 2,704 104,800
2022/12/26 2,667 2,732 2,667 2,715 176,400
2022/12/23 2,647 2,709 2,635 2,672 169,500
2022/12/22 2,620 2,657 2,606 2,646 143,900
2022/12/21 2,628 2,636 2,600 2,616 242,600
2022/12/20 2,699 2,703 2,612 2,634 229,800
2022/12/19 2,682 2,701 2,668 2,699 130,400
2022/12/16 2,695 2,713 2,669 2,688 195,700
2022/12/15 2,695 2,737 2,684 2,715 116,100
2022/12/14 2,686 2,686 2,665 2,680 80,600
2022/12/13 2,669 2,701 2,669 2,687 119,700
2022/12/12 2,648 2,671 2,637 2,658 107,900
2022/12/09 2,631 2,667 2,621 2,667 152,000
2022/12/08 2,672 2,675 2,625 2,640 131,100
2022/12/07 2,644 2,662 2,632 2,642 203,600
2022/12/06 2,644 2,659 2,620 2,650 223,900
2022/12/05 2,689 2,689 2,631 2,641 154,100
2022/12/02 2,721 2,721 2,654 2,679 300,800
2022/12/01 2,807 2,807 2,743 2,743 159,800
2022/11/30 2,821 2,821 2,758 2,773 350,400
2022/11/29 2,829 2,845 2,792 2,831 215,700
2022/11/28 2,838 2,852 2,809 2,844 214,200
2022/11/25 2,837 2,846 2,815 2,825 179,600
2022/11/24 2,803 2,839 2,770 2,828 196,300
2022/11/22 2,789 2,819 2,788 2,800 141,300
2022/11/21 2,779 2,790 2,751 2,784 129,500
2022/11/18 2,726 2,831 2,726 2,817 286,500
2022/11/17 2,724 2,757 2,723 2,739 132,400
2022/11/16 2,700 2,722 2,679 2,717 240,400
2022/11/15 2,727 2,741 2,689 2,704 328,100
2022/11/14 2,850 2,868 2,711 2,725 512,000
2022/11/11 2,852 2,908 2,842 2,887 310,500
2022/11/10 2,816 2,833 2,791 2,818 324,600
2022/11/09 2,820 2,875 2,752 2,801 499,300
2022/11/08 2,768 2,795 2,761 2,765 210,700
2022/11/07 2,759 2,773 2,736 2,753 174,800
2022/11/04 2,795 2,806 2,719 2,727 380,300
2022/11/02 2,849 2,863 2,818 2,825 231,300
2022/11/01 2,865 2,894 2,857 2,860 158,500
2022/10/31 2,840 2,864 2,823 2,851 325,200
2022/10/28 2,829 2,880 2,821 2,831 1,491,400
2022/10/27 2,849 2,861 2,805 2,839 328,500
2022/10/26 2,886 2,889 2,842 2,845 368,700
2022/10/25 2,876 2,903 2,875 2,886 254,500
2022/10/24 2,885 2,890 2,846 2,852 182,500
2022/10/21 2,869 2,892 2,865 2,879 185,100
2022/10/20 2,880 2,898 2,868 2,883 159,100
2022/10/19 2,870 2,896 2,866 2,885 208,800
2022/10/18 2,863 2,875 2,850 2,850 227,300
2022/10/17 2,880 2,880 2,832 2,845 222,300
2022/10/14 2,879 2,898 2,865 2,871 343,800
2022/10/13 2,842 2,862 2,810 2,841 310,400
2022/10/12 2,824 2,859 2,824 2,842 238,400
2022/10/11 2,838 2,866 2,808 2,827 337,200
2022/10/07 2,864 2,893 2,848 2,865 371,500
2022/10/06 2,874 2,899 2,874 2,885 299,400
2022/10/05 2,841 2,862 2,835 2,852 300,400
2022/10/04 2,799 2,842 2,799 2,835 309,800
2022/10/03 2,716 2,751 2,705 2,743 361,900
2022/09/30 2,724 2,730 2,687 2,719 231,300
2022/09/29 2,636 2,709 2,626 2,697 226,100
2022/09/28 2,615 2,636 2,603 2,636 288,100
2022/09/27 2,612 2,658 2,607 2,617 223,800
2022/09/26 2,604 2,639 2,600 2,612 204,000
2022/09/22 2,607 2,630 2,599 2,624 118,400
2022/09/21 2,624 2,643 2,613 2,632 120,900
2022/09/20 2,642 2,654 2,620 2,631 116,400
2022/09/16 2,626 2,646 2,621 2,639 161,100
2022/09/15 2,643 2,652 2,583 2,625 162,100
2022/09/14 2,667 2,667 2,634 2,653 196,800
2022/09/13 2,686 2,721 2,686 2,704 130,100
2022/09/12 2,733 2,746 2,697 2,700 132,000
2022/09/09 2,710 2,738 2,706 2,720 225,900
2022/09/08 2,683 2,722 2,675 2,720 326,500
2022/09/07 2,598 2,660 2,579 2,654 279,500
2022/09/06 2,634 2,637 2,610 2,617 115,500
2022/09/05 2,609 2,635 2,593 2,623 173,100
2022/09/02 2,657 2,660 2,628 2,637 199,900
2022/09/01 2,603 2,646 2,597 2,635 266,400
2022/08/31 2,562 2,618 2,562 2,618 486,100
2022/08/30 2,539 2,595 2,535 2,581 160,900
2022/08/29 2,524 2,535 2,502 2,532 170,800
2022/08/26 2,565 2,602 2,556 2,579 174,500
2022/08/25 2,535 2,565 2,528 2,559 129,200
2022/08/24 2,550 2,550 2,522 2,536 137,600
2022/08/23 2,564 2,564 2,533 2,552 185,500
2022/08/22 2,558 2,587 2,550 2,587 144,700
2022/08/19 2,600 2,600 2,565 2,584 150,900
2022/08/18 2,590 2,610 2,589 2,602 131,100
2022/08/17 2,600 2,604 2,571 2,600 191,000
2022/08/16 2,602 2,611 2,580 2,602 88,500
2022/08/15 2,592 2,595 2,571 2,584 128,900
2022/08/12 2,587 2,625 2,553 2,570 253,600
2022/08/10 2,562 2,622 2,504 2,550 381,300
2022/08/09 2,598 2,602 2,559 2,569 310,300
2022/08/08 2,580 2,591 2,567 2,587 201,000
2022/08/05 2,504 2,584 2,504 2,580 412,400
2022/08/04 2,498 2,506 2,463 2,504 288,100
2022/08/03 2,480 2,488 2,472 2,473 180,100
2022/08/02 2,534 2,534 2,476 2,480 217,500
2022/08/01 2,540 2,570 2,536 2,553 175,500
2022/07/29 2,575 2,575 2,527 2,536 256,300
2022/07/28 2,570 2,599 2,562 2,591 259,500
2022/07/27 2,579 2,585 2,567 2,568 274,600
2022/07/26 2,562 2,592 2,546 2,552 254,300
2022/07/25 2,560 2,589 2,556 2,581 285,500
2022/07/22 2,579 2,602 2,569 2,591 330,300
2022/07/21 2,498 2,576 2,489 2,567 313,900
2022/07/20 2,531 2,560 2,527 2,538 241,700
2022/07/19 2,549 2,556 2,496 2,517 130,000
2022/07/15 2,549 2,570 2,513 2,543 190,600
2022/07/14 2,520 2,539 2,518 2,532 190,500
2022/07/13 2,544 2,553 2,506 2,518 164,100
2022/07/12 2,556 2,583 2,526 2,544 318,500
2022/07/11 2,574 2,605 2,574 2,585 331,000
2022/07/08 2,545 2,562 2,507 2,535 298,400
2022/07/07 2,533 2,581 2,524 2,559 312,400
2022/07/06 2,500 2,536 2,500 2,530 318,900
2022/07/05 2,495 2,510 2,481 2,500 268,700
2022/07/04 2,463 2,485 2,455 2,480 269,500
2022/07/01 2,419 2,451 2,419 2,444 310,800
2022/06/30 2,452 2,454 2,411 2,413 244,700
2022/06/29 2,359 2,441 2,359 2,423 417,500
2022/06/28 2,395 2,419 2,372 2,417 237,400
2022/06/27 2,433 2,448 2,392 2,414 148,300
2022/06/24 2,433 2,442 2,409 2,421 226,300
2022/06/23 2,404 2,424 2,379 2,383 229,800
2022/06/22 2,381 2,392 2,348 2,369 179,200
2022/06/21 2,330 2,383 2,319 2,378 289,500
2022/06/20 2,341 2,370 2,308 2,318 340,700
2022/06/17 2,289 2,360 2,282 2,350 497,700
2022/06/16 2,338 2,340 2,306 2,313 146,600
2022/06/15 2,334 2,362 2,318 2,318 315,400
2022/06/14 2,344 2,366 2,314 2,334 275,300
2022/06/13 2,358 2,394 2,348 2,375 225,400
2022/06/10 2,392 2,410 2,384 2,388 265,800
2022/06/09 2,406 2,425 2,392 2,392 208,000
2022/06/08 2,446 2,453 2,395 2,418 295,000
2022/06/07 2,459 2,466 2,422 2,459 623,800
2022/06/06 2,338 2,373 2,330 2,365 323,400
2022/06/03 2,388 2,415 2,343 2,359 359,700
2022/06/02 2,277 2,279 2,243 2,263 271,100
2022/06/01 2,291 2,318 2,289 2,292 147,600
2022/05/31 2,309 2,330 2,278 2,295 657,900
2022/05/30 2,320 2,329 2,301 2,321 369,900
2022/05/27 2,289 2,303 2,266 2,298 270,700
2022/05/26 2,255 2,308 2,252 2,293 453,600
2022/05/25 2,237 2,251 2,217 2,239 252,900
2022/05/24 2,270 2,288 2,248 2,248 298,100
2022/05/23 2,269 2,275 2,251 2,275 222,300
2022/05/20 2,184 2,238 2,181 2,232 333,500
2022/05/19 2,182 2,222 2,181 2,212 257,700
2022/05/18 2,222 2,250 2,211 2,232 285,400
2022/05/17 2,198 2,229 2,177 2,224 333,400
2022/05/16 2,247 2,247 2,158 2,175 298,600
2022/05/13 2,176 2,238 2,163 2,215 431,500
2022/05/12 2,129 2,165 2,118 2,146 509,500
2022/05/11 2,017 2,114 2,017 2,094 502,000
2022/05/10 2,111 2,130 2,084 2,117 305,900
2022/05/09 2,127 2,144 2,112 2,128 382,400
2022/05/06 2,181 2,188 2,148 2,165 394,300
2022/05/02 2,181 2,198 2,144 2,195 339,000
2022/04/28 2,148 2,182 2,146 2,180 341,100
2022/04/27 2,112 2,157 2,097 2,152 449,200
2022/04/26 2,119 2,153 2,105 2,143 291,600
2022/04/25 2,074 2,134 2,074 2,125 335,800
2022/04/22 2,088 2,115 2,070 2,110 207,800
2022/04/21 2,103 2,141 2,096 2,129 294,200
2022/04/20 2,072 2,103 2,069 2,087 206,600
2022/04/19 2,049 2,062 2,031 2,050 217,900
2022/04/18 2,059 2,059 2,001 2,029 217,500
2022/04/15 2,071 2,072 2,040 2,060 165,900
2022/04/14 2,095 2,106 2,078 2,098 247,200
2022/04/13 2,050 2,102 2,048 2,080 430,000
2022/04/12 2,019 2,035 1,990 2,010 265,800
2022/04/11 2,069 2,076 2,016 2,037 243,400
2022/04/08 2,059 2,078 2,033 2,052 373,300
2022/04/07 2,047 2,056 2,013 2,043 330,900
2022/04/06 2,060 2,077 2,045 2,056 288,300
2022/04/05 2,055 2,070 2,043 2,066 209,700
2022/04/04 1,996 2,044 1,980 2,042 211,700
2022/04/01 1,969 1,982 1,949 1,980 319,400
2022/03/31 2,018 2,018 1,984 1,988 276,500
2022/03/30 2,078 2,089 1,999 2,021 368,700
2022/03/29 2,095 2,095 2,057 2,069 403,700
2022/03/28 2,093 2,104 2,072 2,086 151,600
2022/03/25 2,101 2,118 2,074 2,085 113,700
2022/03/24 2,079 2,099 2,053 2,092 155,200
2022/03/23 2,094 2,116 2,064 2,106 385,000
2022/03/22 2,101 2,124 2,073 2,079 313,100
2022/03/18 2,121 2,140 2,094 2,102 350,600
2022/03/17 2,056 2,134 2,027 2,125 605,600
2022/03/16 2,076 2,079 2,034 2,050 371,600
2022/03/15 2,014 2,070 1,996 2,058 267,100
2022/03/14 2,047 2,050 1,992 2,014 411,200
2022/03/11 2,061 2,068 2,022 2,047 488,900
2022/03/10 2,084 2,123 2,073 2,102 380,700
2022/03/09 2,041 2,058 2,019 2,023 663,000
2022/03/08 2,073 2,124 2,054 2,064 439,800
2022/03/07 2,130 2,130 2,083 2,105 457,000
2022/03/04 2,200 2,214 2,169 2,180 395,100
2022/03/03 2,270 2,286 2,205 2,210 295,000
2022/03/02 2,228 2,237 2,200 2,223 457,300
2022/03/01 2,301 2,306 2,267 2,284 378,900
2022/02/28 2,222 2,278 2,211 2,276 423,500
2022/02/25 2,223 2,245 2,213 2,233 504,300
2022/02/24 2,192 2,237 2,182 2,209 703,400
2022/02/22 2,297 2,337 2,293 2,329 210,800
2022/02/21 2,302 2,323 2,273 2,301 260,500
2022/02/18 2,340 2,370 2,320 2,365 163,200
2022/02/17 2,420 2,420 2,353 2,367 289,000
2022/02/16 2,414 2,442 2,395 2,408 293,300
2022/02/15 2,379 2,410 2,352 2,364 241,800
2022/02/14 2,344 2,419 2,340 2,378 451,900
2022/02/10 2,300 2,388 2,257 2,369 631,200
2022/02/09 2,297 2,452 2,294 2,326 895,600
2022/02/08 2,531 2,561 2,492 2,547 333,700
2022/02/07 2,585 2,589 2,555 2,571 169,300
2022/02/04 2,616 2,622 2,577 2,617 89,100
2022/02/03 2,615 2,635 2,598 2,616 140,500
2022/02/02 2,566 2,619 2,560 2,616 232,800
2022/02/01 2,581 2,610 2,538 2,547 136,200
2022/01/31 2,528 2,584 2,520 2,564 205,000
2022/01/28 2,478 2,523 2,462 2,523 198,000
2022/01/27 2,555 2,566 2,425 2,457 335,300
2022/01/26 2,585 2,623 2,558 2,569 189,400
2022/01/25 2,597 2,606 2,550 2,581 257,100
2022/01/24 2,516 2,596 2,516 2,595 129,800
2022/01/21 2,553 2,577 2,530 2,566 112,000
2022/01/20 2,566 2,584 2,534 2,567 130,600
2022/01/19 2,624 2,627 2,513 2,518 314,100
2022/01/18 2,672 2,685 2,633 2,646 95,000
2022/01/17 2,688 2,714 2,666 2,672 70,000
2022/01/14 2,643 2,675 2,618 2,665 216,700
2022/01/13 2,686 2,703 2,661 2,661 152,500
2022/01/12 2,642 2,689 2,635 2,681 151,100
2022/01/11 2,632 2,632 2,599 2,622 175,600
2022/01/07 2,661 2,663 2,591 2,618 183,100
2022/01/06 2,648 2,671 2,626 2,639 267,100
2022/01/05 2,680 2,684 2,656 2,669 175,000
2022/01/04 2,699 2,717 2,669 2,698 195,300

このページの先頭へ