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
2026/06/05 2,025 2,036 1,995 2,010 277,300
2026/06/04 2,023 2,023 1,990 2,010 198,100
2026/06/03 2,013 2,031 1,990 2,026 244,600
2026/06/02 1,953 2,020 1,938 2,013 261,200
2026/06/01 2,052 2,055 1,951 1,983 349,500
2026/05/29 2,106 2,140 2,090 2,090 337,000
2026/05/28 2,094 2,125 2,072 2,090 264,100
2026/05/27 2,096 2,113 2,078 2,103 218,900
2026/05/26 2,118 2,120 2,078 2,094 290,700
2026/05/25 2,137 2,138 2,078 2,124 271,800
2026/05/22 2,153 2,155 2,124 2,141 177,200
2026/05/21 2,149 2,181 2,137 2,152 161,700
2026/05/20 2,197 2,198 2,105 2,137 278,900
2026/05/19 2,135 2,182 2,129 2,182 335,700
2026/05/18 2,133 2,140 2,082 2,102 306,000
2026/05/15 2,085 2,144 2,059 2,144 288,800
2026/05/14 2,060 2,092 2,056 2,079 272,900
2026/05/13 2,093 2,105 2,037 2,042 495,700
2026/05/12 2,250 2,265 2,231 2,259 210,200
2026/05/11 2,238 2,281 2,238 2,248 200,200
2026/05/08 2,270 2,283 2,230 2,266 282,800
2026/05/07 2,285 2,319 2,271 2,271 302,800
2026/05/01 2,312 2,318 2,285 2,310 138,900
2026/04/30 2,318 2,330 2,305 2,322 255,200
2026/04/28 2,368 2,370 2,341 2,354 215,200
2026/04/27 2,344 2,360 2,335 2,352 187,700
2026/04/24 2,351 2,359 2,343 2,351 137,700
2026/04/23 2,348 2,360 2,336 2,352 198,400
2026/04/22 2,400 2,411 2,373 2,385 172,300
2026/04/21 2,390 2,440 2,389 2,400 241,000
2026/04/20 2,416 2,420 2,372 2,375 115,000
2026/04/17 2,448 2,448 2,378 2,387 247,900
2026/04/16 2,499 2,499 2,453 2,455 191,800
2026/04/15 2,486 2,496 2,459 2,470 244,400
2026/04/14 2,470 2,502 2,468 2,489 197,100
2026/04/13 2,449 2,474 2,445 2,458 152,200
2026/04/10 2,482 2,514 2,459 2,465 161,300
2026/04/09 2,541 2,544 2,507 2,507 157,100
2026/04/08 2,577 2,577 2,539 2,541 257,200
2026/04/07 2,499 2,519 2,474 2,487 167,700
2026/04/06 2,495 2,506 2,476 2,476 77,000
2026/04/03 2,486 2,506 2,483 2,487 104,400
2026/03/27 2,426 2,456 2,404 2,421 232,100
2026/03/26 2,417 2,422 2,398 2,421 178,700
2026/03/25 2,433 2,436 2,398 2,410 214,200
2026/03/24 2,346 2,385 2,341 2,375 329,500
2026/03/23 2,340 2,358 2,302 2,305 232,100
2026/03/19 2,421 2,454 2,386 2,386 388,300
2026/03/18 2,455 2,477 2,448 2,471 232,300
2026/03/17 2,459 2,490 2,459 2,461 147,900
2026/03/16 2,426 2,481 2,424 2,458 198,600
2026/03/13 2,410 2,461 2,410 2,431 287,400
2026/03/12 2,472 2,472 2,424 2,442 287,600
2026/03/11 2,548 2,550 2,498 2,498 181,800
2026/03/10 2,532 2,538 2,498 2,498 163,800
2026/03/09 2,401 2,492 2,401 2,482 188,700
2026/03/06 2,515 2,547 2,488 2,547 152,300
2026/03/05 2,583 2,596 2,504 2,534 233,700
2026/03/04 2,610 2,634 2,503 2,523 328,400
2026/03/03 2,714 2,731 2,635 2,636 244,800
2026/03/02 2,696 2,771 2,695 2,741 274,900
2026/02/27 2,708 2,749 2,690 2,743 254,700
2026/02/26 2,705 2,727 2,689 2,713 283,700
2026/02/25 2,676 2,688 2,636 2,675 240,100
2026/02/24 2,675 2,700 2,660 2,668 268,100
2026/02/20 2,723 2,723 2,653 2,659 263,600
2026/02/19 2,712 2,730 2,681 2,716 278,600
2026/02/18 2,738 2,739 2,709 2,712 254,900
2026/02/17 2,727 2,741 2,698 2,712 181,200
2026/02/16 2,754 2,765 2,704 2,724 275,300
2026/02/13 2,790 2,799 2,722 2,741 309,800
2026/02/12 2,815 2,823 2,789 2,818 328,300
2026/02/10 2,735 2,805 2,735 2,805 349,700
2026/02/09 2,827 2,839 2,700 2,780 551,600
2026/02/06 2,640 2,658 2,610 2,648 260,100
2026/02/05 2,648 2,665 2,557 2,623 313,500
2026/02/04 2,584 2,626 2,581 2,613 312,200
2026/02/03 2,551 2,598 2,539 2,580 247,600
2026/02/02 2,592 2,600 2,527 2,545 230,100
2026/01/30 2,564 2,582 2,524 2,547 407,400
2026/01/29 2,561 2,564 2,510 2,556 278,200
2026/01/28 2,655 2,666 2,544 2,568 388,900
2026/01/27 2,679 2,731 2,665 2,700 241,600
2026/01/26 2,690 2,734 2,670 2,687 184,600
2026/01/23 2,702 2,729 2,689 2,729 158,700
2026/01/22 2,674 2,702 2,663 2,683 214,500
2026/01/21 2,699 2,715 2,684 2,688 163,500
2026/01/20 2,665 2,715 2,660 2,699 167,000
2026/01/19 2,731 2,731 2,689 2,705 159,400
2026/01/16 2,684 2,722 2,666 2,705 183,500
2026/01/15 2,700 2,741 2,669 2,722 186,000
2026/01/14 2,680 2,709 2,674 2,697 233,000
2026/01/13 2,695 2,709 2,671 2,684 184,300
2026/01/09 2,669 2,680 2,650 2,671 166,100
2026/01/08 2,650 2,677 2,639 2,652 192,700
2026/01/07 2,620 2,656 2,608 2,645 153,500
2026/01/06 2,631 2,653 2,615 2,636 202,700
2026/01/05 2,635 2,662 2,622 2,636 200,400

このページの先頭へ