1. HOME >
  2. 株価時系列 >
  3. 3360 >
  4. 2023年

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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,381.52,419.52,381.52,407.5235,0002,407.50
2023-12-282,3802,4022,365.52,382.5169,8002,382.50
2023-12-272,311.52,377.52,311.52,375245,1002,375
2023-12-262,274.52,311.52,2522,299207,4002,299
2023-12-252,286.52,2952,267.52,279195,1002,279
2023-12-222,245.52,289.52,228.52,281.5352,7002,281.50
2023-12-212,233.52,2532,2142,236.5353,6002,236.50
2023-12-202,215.52,2402,1972,222448,2002,222
2023-12-192,131.52,187.52,131.52,183.5471,0002,183.50
2023-12-182,109.52,136.52,066.52,135.5330,7002,135.50
2023-12-152,1792,186.52,128.52,149728,2002,149
2023-12-142,0852,201.52,0612,193643,4002,193
2023-12-132,0682,0782,052.52,065177,3002,065
2023-12-122,100.52,101.52,0612,067171,9002,067
2023-12-112,1212,1352,0932,106166,2002,106
2023-12-082,091.52,099.52,076.52,089.5309,4002,089.50
2023-12-072,1332,158.52,1102,111191,5002,111
2023-12-062,1412,174.52,137.52,161222,1002,161
2023-12-052,102.52,140.52,102.52,132189,8002,132
2023-12-042,1372,147.52,1032,111186,6002,111
2023-12-012,1192,142.52,1102,137210,2002,137
2023-11-302,1052,1092,076.52,087.5269,3002,087.50
2023-11-292,055.52,134.52,051.52,115.5290,8002,115.50
2023-11-282,034.52,0562,0212,046.5253,0002,046.50
2023-11-272,096.52,1002,043.52,063150,1002,063
2023-11-242,1202,1212,0812,086.5187,2002,086.50
2023-11-222,120.52,1462,107.52,108.592,5002,108.50
2023-11-212,1312,148.52,0972,120.5205,6002,120.50
2023-11-202,111.52,1572,111.52,139.5126,4002,139.50
2023-11-172,132.52,138.52,092.52,121.5151,6002,121.50
2023-11-162,1622,1852,1432,147.5219,1002,147.50
2023-11-152,176.52,202.52,143.52,162153,0002,162
2023-11-142,1502,1642,133.52,138249,0002,138
2023-11-132,1352,2522,1012,122575,0002,122
2023-11-102,323.52,3322,307.52,330.5167,6002,330.50
2023-11-092,3092,3192,2862,309156,5002,309
2023-11-082,318.52,3232,287.52,308.5198,1002,308.50
2023-11-072,3332,3542,308.52,318240,2002,318
2023-11-062,4222,4222,338.52,352.5259,3002,352.50
2023-11-022,369.52,3982,363.52,373194,4002,373
2023-11-012,351.52,3852,3382,352204,7002,352
2023-10-312,287.52,331.52,2812,325199,0002,325
2023-10-302,2522,262.52,2462,259201,5002,259
2023-10-272,2202,284.52,2172,276277,0002,276
2023-10-262,1612,2022,1492,200.5220,9002,200.50
2023-10-252,1752,189.52,1542,154126,2002,154
2023-10-242,140.52,164.52,113.52,158258,1002,158
2023-10-232,1552,1932,1552,164.5272,5002,164.50
2023-10-202,168.52,168.52,1202,150289,1002,150
2023-10-192,1992,223.52,183.52,183.5118,7002,183.50
2023-10-182,260.52,2652,2152,226.5219,8002,226.50
2023-10-172,3292,3302,2592,263416,8002,263
2023-10-162,261.52,262.52,211.52,229196,4002,229
2023-10-132,267.52,290.52,2482,259181,8002,259
2023-10-122,2772,306.52,2642,294.5190,7002,294.50
2023-10-112,3042,312.52,280.52,287.5153,6002,287.50
2023-10-102,249.52,3262,239.52,312222,7002,312
2023-10-062,204.52,245.52,2012,227.5193,5002,227.50
2023-10-052,132.52,2102,123.52,200.5213,0002,200.50
2023-10-042,110.52,1572,1052,128260,2002,128
2023-10-032,203.52,208.52,1242,133171,3002,133
2023-10-022,2532,2732,2032,204219,7002,204
2023-09-292,2992,2992,2432,268.5291,6002,268.50
2023-09-282,2812,305.52,252.52,291145,8002,291
2023-09-272,2662,2982,246.52,297239,2002,297
2023-09-262,2262,267.52,220.52,254269,6002,254
2023-09-252,2452,2582,2292,242126,4002,242
2023-09-222,273.52,2792,2262,238236,8002,238
2023-09-212,313.52,3222,2962,296.5149,5002,296.50
2023-09-202,3232,338.52,315.52,316151,7002,316
2023-09-192,348.52,3622,326.52,347180,9002,347
2023-09-152,3402,378.52,3272,362.5324,5002,362.50
2023-09-142,3792,381.52,342.52,357144,5002,357
2023-09-132,382.52,382.52,353.52,370.5207,1002,370.50
2023-09-122,3752,4022,371.52,388118,3002,388
2023-09-112,3962,3992,3572,378.5123,6002,378.50
2023-09-082,3842,4152,362.52,378260,6002,378
2023-09-072,4202,4282,401.52,412189,9002,412
2023-09-062,4522,4522,422.52,426123,0002,426
2023-09-052,426.52,451.52,418.52,447.5160,6002,447.50
2023-09-042,471.52,471.52,436.52,448206,8002,448
2023-09-012,457.52,473.52,451.52,468.5116,0002,468.50
2023-08-312,4762,4902,470.52,476.5145,8002,476.50
2023-08-302,476.52,4832,4572,469138,1002,469
2023-08-292,4752,4952,466.52,471.5147,9002,471.50
2023-08-282,4612,4752,4512,459111,6002,459
2023-08-252,429.52,458.52,412.52,449155,3002,449
2023-08-242,4362,4432,414.52,442.594,7002,442.50
2023-08-232,4402,4702,4292,456181,2002,456
2023-08-222,433.52,444.52,4172,440127,3002,440
2023-08-212,4252,451.52,4162,440127,6002,440
2023-08-182,4162,4442,4012,415154,8002,415
2023-08-172,456.52,456.52,3802,409272,3002,409
2023-08-162,443.52,472.52,4382,454.5173,8002,454.50
2023-08-152,453.52,4742,431.52,462217,4002,462
2023-08-142,427.52,467.52,427.52,455.5210,3002,455.50
2023-08-102,414.52,4602,3932,454350,6002,454
2023-08-092,315.52,4142,306.52,408679,4002,408
2023-08-082,2132,231.52,2052,222157,2002,222
2023-08-072,1602,2072,1582,203.5122,7002,203.50
2023-08-042,1852,1942,173.52,178108,8002,178
2023-08-032,245.52,245.52,1862,193187,5002,193
2023-08-022,263.52,2702,2522,262158,7002,262
2023-08-012,3092,3142,2892,304106,7002,304
2023-07-312,292.52,3152,2842,303.5197,5002,303.50
2023-07-282,243.52,2762,237.52,267169,6002,267
2023-07-272,273.52,273.52,2502,268137,3002,268
2023-07-262,2722,284.52,260.52,274.5210,3002,274.50
2023-07-252,272.52,2852,2672,277121,3002,277
2023-07-242,2952,3082,274.52,283.5117,4002,283.50
2023-07-212,282.52,3052,2752,29594,6002,295
2023-07-202,3172,3252,2742,278132,6002,278
2023-07-192,297.52,328.52,2872,321.5240,3002,321.50
2023-07-182,2562,283.52,2532,274117,5002,274
2023-07-142,2732,280.52,247.52,262.5136,4002,262.50
2023-07-132,271.52,287.52,265.52,267.5179,2002,267.50
2023-07-122,3002,3002,2692,269144,4002,269
2023-07-112,331.52,336.52,285.52,295215,4002,295
2023-07-102,327.52,334.52,312.52,326261,4002,326
2023-07-072,290.52,336.52,2822,321.5282,9002,321.50
2023-07-062,359.52,3622,3032,309205,9002,309
2023-07-052,3572,3622,338.52,360146,7002,360
2023-07-042,3912,3912,3662,374171,4002,374
2023-07-032,3872,416.52,3872,400149,3002,400
2023-06-302,413.52,4152,3712,380148,9002,380
2023-06-292,413.52,4232,3862,402195,9002,402
2023-06-282,3812,404.52,370.52,404.5270,7002,404.50
2023-06-272,3892,390.52,372.52,380176,2002,380
2023-06-262,4002,405.52,3712,379.5212,0002,379.50
2023-06-232,418.52,419.52,3892,399.5200,6002,399.50
2023-06-222,4652,4662,4092,415.5231,8002,415.50
2023-06-212,4612,496.52,4582,471340,2002,471
2023-06-202,404.52,4422,4002,440241,7002,440
2023-06-192,3992,4252,396.52,419.5219,9002,419.50
2023-06-162,3772,404.52,358.52,381.5301,2002,381.50
2023-06-152,376.52,3812,361.52,366.5233,8002,366.50
2023-06-142,385.52,397.52,3722,387.5182,2002,387.50
2023-06-132,412.52,413.52,3622,387.5273,3002,387.50
2023-06-122,414.52,4242,403.52,412.5123,5002,412.50
2023-06-092,4262,437.52,400.52,410.5285,6002,410.50
2023-06-082,4002,4072,378.52,387.5271,5002,387.50
2023-06-072,4212,4252,3902,405207,9002,405
2023-06-062,4002,4242,3802,420.5145,0002,420.50
2023-06-052,421.52,445.52,417.52,424.5176,0002,424.50
2023-06-022,3652,4002,3652,399247,0002,399
2023-06-012,3862,4052,3642,369190,5002,369
2023-05-312,3752,3872,3442,366356,6002,366
2023-05-302,4212,4242,3852,400187,3002,400
2023-05-292,4032,4112,3892,401203,1002,401
2023-05-262,4192,4202,3922,394204,8002,394
2023-05-252,4052,4372,3942,429254,3002,429
2023-05-242,4372,4542,4082,411320,4002,411
2023-05-232,4052,4252,3782,393285,8002,393
2023-05-222,4022,4092,3742,393315,9002,393
2023-05-192,4052,4172,3942,398299,8002,398
2023-05-182,4602,4632,4152,418258,0002,418
2023-05-172,4952,4972,4352,446310,9002,446
2023-05-162,5302,5552,4912,511340,4002,511
2023-05-152,4802,5482,4772,535472,7002,535
2023-05-122,4642,4772,4462,467198,7002,467
2023-05-112,4392,4542,4312,441118,9002,441
2023-05-102,4462,4462,4282,438131,5002,438
2023-05-092,4272,4442,4162,428148,4002,428
2023-05-082,4012,4482,4012,417171,4002,417
2023-05-022,4502,4532,4092,422143,5002,422
2023-05-012,4042,4392,4042,437184,9002,437
2023-04-282,4082,4162,3852,393342,5002,393
2023-04-272,3942,3992,3782,383193,6002,383
2023-04-262,3962,4092,3752,393169,1002,393
2023-04-252,4052,4332,4002,40580,9002,405
2023-04-242,4082,4182,4022,40468,1002,404
2023-04-212,3902,4022,3722,395102,9002,395
2023-04-202,4042,4042,3812,390107,2002,390
2023-04-192,4232,4372,3992,411161,9002,411
2023-04-182,4162,4362,4162,426167,0002,426
2023-04-172,4302,4462,4072,422149,8002,422
2023-04-142,4332,4472,4302,431136,5002,431
2023-04-132,4322,4352,4082,419132,8002,419
2023-04-122,4332,4482,4302,43272,7002,432
2023-04-112,4122,4322,4092,42098,7002,420
2023-04-102,4072,4172,3942,403105,2002,403
2023-04-072,4272,4332,4002,40078,1002,400
2023-04-062,3902,4132,3722,413180,9002,413
2023-04-052,4672,4672,4082,412151,5002,412
2023-04-042,4742,4862,4602,486163,8002,486
2023-04-032,4542,4642,4422,453116,1002,453
2023-03-312,4292,4432,4222,437129,8002,437
2023-03-302,4262,4372,4122,423158,1002,423
2023-03-292,4342,4602,4172,460212,2002,460
2023-03-282,4192,4242,4002,418108,5002,418
2023-03-272,4202,4212,3992,403139,7002,403
2023-03-242,4032,4122,3912,402135,3002,402
2023-03-232,3972,4092,3842,409114,5002,409
2023-03-222,4392,4452,4152,427159,8002,427
2023-03-202,4002,4102,3702,393262,9002,393
2023-03-172,4382,4392,3992,405222,0002,405
2023-03-162,3672,4262,3662,418172,0002,418
2023-03-152,4202,4282,3932,404138,8002,404
2023-03-142,3852,4012,3302,400216,5002,400
2023-03-132,4282,4362,3922,418147,1002,418
2023-03-102,4182,4412,4182,428160,7002,428
2023-03-092,4452,4652,4442,460159,2002,460
2023-03-082,4482,4482,4292,434126,8002,434
2023-03-072,4362,4592,4362,448153,3002,448
2023-03-062,4452,4482,4222,444154,2002,444
2023-03-032,4032,4362,4022,426172,6002,426
2023-03-022,4002,4102,3782,398200,0002,398
2023-03-012,4412,4512,3952,397196,0002,397
2023-02-282,4732,4802,4572,458169,4002,458
2023-02-272,4452,4712,4402,471123,1002,471
2023-02-242,4762,4762,4322,458152,5002,458
2023-02-222,5072,5072,4652,48878,1002,488
2023-02-212,4942,5222,4932,51077,0002,510
2023-02-202,4652,5012,4592,494107,6002,494
2023-02-172,4772,4792,4612,465122,0002,465
2023-02-162,5102,5212,4902,501120,6002,501
2023-02-152,5062,5122,4962,49863,5002,498
2023-02-142,5212,5292,4962,50697,9002,506
2023-02-132,5002,5042,4792,49799,9002,497
2023-02-102,4882,5272,4782,501210,9002,501
2023-02-092,4852,5122,4702,506172,0002,506
2023-02-082,4552,5212,4212,507224,4002,507
2023-02-072,4542,4782,4462,462146,1002,462
2023-02-062,4532,4632,4382,454121,9002,454
2023-02-032,4502,4592,4292,436151,6002,436
2023-02-022,4942,4942,4532,460205,3002,460
2023-02-012,5242,5292,4812,494128,6002,494
2023-01-312,5172,5342,4992,518162,9002,518
2023-01-302,4852,5332,4852,506270,9002,506
2023-01-272,5482,5502,4952,496241,4002,496
2023-01-262,5262,5552,5222,551119,4002,551
2023-01-252,5262,5382,5172,530124,6002,530
2023-01-242,5582,5662,5272,544120,4002,544
2023-01-232,5562,5572,5312,545158,1002,545
2023-01-202,5012,5332,4862,529130,8002,529
2023-01-192,5272,5292,4942,501251,7002,501
2023-01-182,5272,5842,5192,540229,1002,540
2023-01-172,5442,5612,5152,522129,1002,522
2023-01-162,5352,5632,5262,544131,9002,544
2023-01-132,5462,5852,5462,557198,4002,557
2023-01-122,5702,5742,5362,544162,5002,544
2023-01-112,5772,5852,5512,566171,6002,566
2023-01-102,6172,6302,5642,566172,7002,566
2023-01-062,5952,6182,5892,608199,5002,608
2023-01-052,6062,6262,6042,616115,5002,616
2023-01-042,6962,6962,6122,618155,3002,618

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