3360 シップヘルスケアホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,288.5 | 2,317.5 | 2,277.5 | 2,313.5 | 255,900 | 2,313.50 |
| 2024-04-25 | 2,280 | 2,291 | 2,260.5 | 2,267.5 | 271,100 | 2,267.50 |
| 2024-04-24 | 2,268.5 | 2,294.5 | 2,260.5 | 2,288 | 219,100 | 2,288 |
| 2024-04-23 | 2,212.5 | 2,265.5 | 2,202 | 2,261.5 | 333,300 | 2,261.50 |
| 2024-04-22 | 2,200 | 2,243 | 2,165 | 2,224 | 257,300 | 2,224 |
| 2024-04-19 | 2,143 | 2,163 | 2,114 | 2,152 | 267,500 | 2,152 |
| 2024-04-18 | 2,144 | 2,154.5 | 2,130.5 | 2,143 | 141,800 | 2,143 |
| 2024-04-17 | 2,149 | 2,170 | 2,117.5 | 2,128.5 | 173,500 | 2,128.50 |
| 2024-04-16 | 2,123.5 | 2,174.5 | 2,110 | 2,165.5 | 224,300 | 2,165.50 |
| 2024-04-15 | 2,082 | 2,148 | 2,082 | 2,135 | 240,100 | 2,135 |
| 2024-04-12 | 2,080 | 2,087.5 | 2,067 | 2,085 | 191,100 | 2,085 |
| 2024-04-11 | 2,034 | 2,074.5 | 2,027.5 | 2,068.5 | 241,300 | 2,068.50 |
| 2024-04-10 | 2,053.5 | 2,072.5 | 2,040 | 2,054.5 | 99,200 | 2,054.50 |
| 2024-04-09 | 2,046.5 | 2,057.5 | 2,034.5 | 2,045.5 | 148,800 | 2,045.50 |
| 2024-04-08 | 2,058 | 2,069.5 | 2,040 | 2,055 | 135,200 | 2,055 |
| 2024-04-05 | 2,008 | 2,042.5 | 2,001 | 2,034.5 | 182,300 | 2,034.50 |
| 2024-04-04 | 2,037 | 2,045.5 | 2,010 | 2,015 | 281,400 | 2,015 |
| 2024-04-03 | 2,008 | 2,044 | 1,990 | 2,030.5 | 297,600 | 2,030.50 |
| 2024-04-02 | 2,054.5 | 2,054.5 | 2,018 | 2,019 | 271,700 | 2,019 |
| 2024-04-01 | 2,100 | 2,119 | 2,064.5 | 2,074 | 212,800 | 2,074 |
| 2024-03-29 | 2,090 | 2,111.5 | 2,081 | 2,102 | 257,300 | 2,102 |
| 2024-03-28 | 2,168 | 2,177.5 | 2,085 | 2,085.5 | 247,900 | 2,085.50 |
| 2024-03-27 | 2,235 | 2,263.5 | 2,212.5 | 2,219.5 | 303,000 | 2,219.50 |
| 2024-03-26 | 2,199 | 2,215 | 2,177 | 2,214 | 170,600 | 2,214 |
| 2024-03-25 | 2,205 | 2,234 | 2,195.5 | 2,204 | 301,800 | 2,204 |
| 2024-03-22 | 2,248 | 2,278.5 | 2,227 | 2,231 | 221,800 | 2,231 |
| 2024-03-21 | 2,232 | 2,244 | 2,224.5 | 2,228 | 129,700 | 2,228 |
| 2024-03-19 | 2,197 | 2,230 | 2,182 | 2,210.5 | 120,300 | 2,210.50 |
| 2024-03-18 | 2,191.5 | 2,227 | 2,191.5 | 2,197 | 145,400 | 2,197 |
| 2024-03-15 | 2,191 | 2,207.5 | 2,191 | 2,199 | 228,800 | 2,199 |
| 2024-03-14 | 2,197 | 2,204.5 | 2,178 | 2,201 | 127,200 | 2,201 |
| 2024-03-13 | 2,201 | 2,210 | 2,187 | 2,201 | 155,800 | 2,201 |
| 2024-03-12 | 2,231.5 | 2,240 | 2,172 | 2,219 | 227,500 | 2,219 |
| 2024-03-11 | 2,201 | 2,232 | 2,173 | 2,231 | 268,400 | 2,231 |
| 2024-03-08 | 2,170 | 2,192 | 2,150.5 | 2,176 | 259,300 | 2,176 |
| 2024-03-07 | 2,255 | 2,264.5 | 2,174.5 | 2,185.5 | 234,500 | 2,185.50 |
| 2024-03-06 | 2,193.5 | 2,240 | 2,178.5 | 2,233 | 329,900 | 2,233 |
| 2024-03-05 | 2,187.5 | 2,197 | 2,164 | 2,195 | 217,200 | 2,195 |
| 2024-03-04 | 2,156 | 2,179.5 | 2,142 | 2,170 | 216,800 | 2,170 |
| 2024-03-01 | 2,203 | 2,209.5 | 2,169.5 | 2,179.5 | 179,300 | 2,179.50 |
| 2024-02-29 | 2,209 | 2,220.5 | 2,166 | 2,175 | 299,900 | 2,175 |
| 2024-02-28 | 2,200 | 2,227 | 2,180.5 | 2,185 | 202,900 | 2,185 |
| 2024-02-27 | 2,191 | 2,200 | 2,165 | 2,199 | 344,700 | 2,199 |
| 2024-02-26 | 2,157.5 | 2,184 | 2,100.5 | 2,124.5 | 311,500 | 2,124.50 |
| 2024-02-22 | 2,167.5 | 2,196.5 | 2,152.5 | 2,166 | 288,300 | 2,166 |
| 2024-02-21 | 2,197 | 2,206.5 | 2,134.5 | 2,156.5 | 320,000 | 2,156.50 |
| 2024-02-20 | 2,149.5 | 2,212.5 | 2,149.5 | 2,197.5 | 349,700 | 2,197.50 |
| 2024-02-19 | 2,119 | 2,165 | 2,114.5 | 2,149.5 | 223,800 | 2,149.50 |
| 2024-02-16 | 2,142 | 2,146 | 2,110.5 | 2,124.5 | 368,300 | 2,124.50 |
| 2024-02-15 | 2,128.5 | 2,149.5 | 2,096 | 2,132 | 435,100 | 2,132 |
| 2024-02-14 | 2,195 | 2,200 | 2,135.5 | 2,165.5 | 302,400 | 2,165.50 |
| 2024-02-13 | 2,190 | 2,238 | 2,154.5 | 2,198 | 521,300 | 2,198 |
| 2024-02-09 | 2,135 | 2,167 | 2,123 | 2,154 | 419,300 | 2,154 |
| 2024-02-08 | 2,227 | 2,227 | 2,150.5 | 2,170.5 | 508,900 | 2,170.50 |
| 2024-02-07 | 2,250 | 2,258.5 | 2,216.5 | 2,218 | 329,100 | 2,218 |
| 2024-02-06 | 2,261.5 | 2,277.5 | 2,241 | 2,255.5 | 207,000 | 2,255.50 |
| 2024-02-05 | 2,267 | 2,283 | 2,252.5 | 2,279.5 | 223,600 | 2,279.50 |
| 2024-02-02 | 2,246.5 | 2,301.5 | 2,246.5 | 2,277 | 148,900 | 2,277 |
| 2024-02-01 | 2,229 | 2,267.5 | 2,217.5 | 2,253.5 | 188,400 | 2,253.50 |
| 2024-01-31 | 2,260 | 2,271.5 | 2,230.5 | 2,248 | 228,800 | 2,248 |
| 2024-01-30 | 2,312.5 | 2,330 | 2,275.5 | 2,275.5 | 133,900 | 2,275.50 |
| 2024-01-29 | 2,318 | 2,320 | 2,297.5 | 2,301 | 111,200 | 2,301 |
| 2024-01-26 | 2,293.5 | 2,324 | 2,283 | 2,307.5 | 183,500 | 2,307.50 |
| 2024-01-25 | 2,334 | 2,342 | 2,300.5 | 2,316 | 183,800 | 2,316 |
| 2024-01-24 | 2,341 | 2,371 | 2,332 | 2,356 | 226,500 | 2,356 |
| 2024-01-23 | 2,321 | 2,354 | 2,320 | 2,340.5 | 203,900 | 2,340.50 |
| 2024-01-22 | 2,291 | 2,305 | 2,277.5 | 2,300.5 | 141,300 | 2,300.50 |
| 2024-01-19 | 2,233 | 2,277.5 | 2,231.5 | 2,265 | 186,200 | 2,265 |
| 2024-01-18 | 2,234.5 | 2,234.5 | 2,214 | 2,221.5 | 155,500 | 2,221.50 |
| 2024-01-17 | 2,257.5 | 2,269.5 | 2,218.5 | 2,233 | 316,700 | 2,233 |
| 2024-01-16 | 2,262 | 2,275.5 | 2,252 | 2,262.5 | 317,800 | 2,262.50 |
| 2024-01-15 | 2,278 | 2,295 | 2,268.5 | 2,278.5 | 109,100 | 2,278.50 |
| 2024-01-12 | 2,330 | 2,335.5 | 2,267.5 | 2,290.5 | 215,100 | 2,290.50 |
| 2024-01-11 | 2,333 | 2,335 | 2,294 | 2,307 | 195,400 | 2,307 |
| 2024-01-10 | 2,265 | 2,316 | 2,265 | 2,309.5 | 259,600 | 2,309.50 |
| 2024-01-09 | 2,259 | 2,276.5 | 2,253.5 | 2,270 | 425,500 | 2,270 |
| 2024-01-05 | 2,394 | 2,394 | 2,297.5 | 2,302.5 | 292,700 | 2,302.50 |
| 2024-01-04 | 2,379.5 | 2,396 | 2,342.5 | 2,396 | 189,500 | 2,396 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
