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
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

このページの先頭へ