Ship Healthcare Holdings, Inc. 3360
TSE · Japan · Vertriebsdienstleistungen
¥2.439,00-13,50 (-0,55 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.439,00 | -0,55 % | ¥2.435,00 | ¥2.463,00 | ¥2.410,00 | 236,70K |
| 2026-10-01 | ¥2.452,50 | +0,18 % | ¥2.440,50 | ¥2.472,00 | ¥2.421,00 | 222,60K |
| 2026-09-30 | ¥2.448,00 | +0,55 % | ¥2.437,00 | ¥2.453,50 | ¥2.418,50 | 260,50K |
| 2026-09-29 | ¥2.434,50 | -0,37 % | ¥2.450,50 | ¥2.456,00 | ¥2.414,00 | 231,90K |
| 2026-09-28 | ¥2.443,50 | -1,27 % | ¥2.486,50 | ¥2.495,00 | ¥2.433,50 | 251,30K |
| 2026-09-25 | ¥2.475,00 | +1,37 % | ¥2.460,00 | ¥2.488,00 | ¥2.452,50 | 277,60K |
| 2026-09-24 | ¥2.441,50 | -0,69 % | ¥2.463,50 | ¥2.479,50 | ¥2.437,00 | 259,50K |
| 2026-09-18 | ¥2.458,50 | -1,23 % | ¥2.475,50 | ¥2.475,50 | ¥2.442,00 | 306,50K |
| 2026-09-17 | ¥2.489,00 | +1,72 % | ¥2.471,50 | ¥2.500,00 | ¥2.461,00 | 193,40K |
| 2026-09-16 | ¥2.447,00 | +0,18 % | ¥2.475,50 | ¥2.480,00 | ¥2.447,00 | 164,30K |
| 2026-09-15 | ¥2.442,50 | -0,51 % | ¥2.478,00 | ¥2.495,00 | ¥2.432,00 | 244,20K |
| 2026-09-14 | ¥2.455,00 | +1,30 % | ¥2.440,00 | ¥2.488,00 | ¥2.437,50 | 236,60K |
| 2026-09-11 | ¥2.423,50 | +1,49 % | ¥2.378,00 | ¥2.433,50 | ¥2.370,00 | 332,40K |
| 2026-09-10 | ¥2.388,00 | +0,21 % | ¥2.379,50 | ¥2.405,50 | ¥2.373,00 | 190,70K |
| 2026-09-09 | ¥2.383,00 | -0,08 % | ¥2.383,00 | ¥2.424,50 | ¥2.348,50 | 220,50K |
| 2026-09-08 | ¥2.385,00 | -0,31 % | ¥2.384,50 | ¥2.399,00 | ¥2.369,00 | 197,10K |
| 2026-09-07 | ¥2.392,50 | -0,99 % | ¥2.416,50 | ¥2.429,00 | ¥2.380,50 | 284,70K |
| 2026-09-04 | ¥2.416,50 | +1,26 % | ¥2.383,50 | ¥2.426,50 | ¥2.378,50 | 273,20K |
| 2026-09-03 | ¥2.386,50 | +0,44 % | ¥2.388,00 | ¥2.410,50 | ¥2.365,00 | 246,70K |
| 2026-09-02 | ¥2.376,00 | -1,66 % | ¥2.402,50 | ¥2.429,00 | ¥2.375,50 | 321,00K |
| 2026-09-01 | ¥2.416,00 | +1,28 % | ¥2.375,50 | ¥2.437,00 | ¥2.375,50 | 219,80K |
| 2026-08-31 | ¥2.385,50 | +0,87 % | ¥2.376,00 | ¥2.395,00 | ¥2.363,50 | 308,50K |
| 2026-08-28 | ¥2.365,00 | +0,79 % | ¥2.346,50 | ¥2.374,00 | ¥2.323,00 | 679,50K |
| 2026-08-27 | ¥2.346,50 | -1,39 % | ¥2.370,00 | ¥2.381,00 | ¥2.344,00 | 178,10K |
| 2026-08-26 | ¥2.379,50 | -0,52 % | ¥2.385,00 | ¥2.393,50 | ¥2.374,50 | 177,30K |
| 2026-08-25 | ¥2.392,00 | +0,59 % | ¥2.402,50 | ¥2.402,50 | ¥2.378,00 | 183,10K |
| 2026-08-24 | ¥2.378,00 | +0,36 % | ¥2.362,50 | ¥2.393,00 | ¥2.357,50 | 182,90K |
| 2026-08-21 | ¥2.369,50 | -1,70 % | ¥2.400,00 | ¥2.408,00 | ¥2.362,00 | 270,20K |
| 2026-08-20 | ¥2.410,50 | +1,28 % | ¥2.400,50 | ¥2.430,00 | ¥2.380,00 | 307,50K |
| 2026-08-19 | ¥2.380,00 | +1,30 % | ¥2.371,50 | ¥2.382,00 | ¥2.327,50 | 219,10K |
| 2026-08-18 | ¥2.349,50 | +0,62 % | ¥2.321,50 | ¥2.355,00 | ¥2.317,00 | 208,00K |
| 2026-08-17 | ¥2.335,00 | -0,98 % | ¥2.365,00 | ¥2.372,00 | ¥2.329,50 | 181,40K |
| 2026-08-14 | ¥2.358,00 | +0,23 % | ¥2.340,00 | ¥2.360,00 | ¥2.332,50 | 220,40K |
| 2026-08-13 | ¥2.352,50 | -0,57 % | ¥2.379,50 | ¥2.384,00 | ¥2.322,50 | 227,80K |
| 2026-08-12 | ¥2.366,00 | +1,20 % | ¥2.358,50 | ¥2.382,00 | ¥2.338,50 | 255,70K |
| 2026-08-10 | ¥2.338,00 | -4,67 % | ¥2.402,50 | ¥2.402,50 | ¥2.272,00 | 383,30K |
| 2026-08-07 | ¥2.452,50 | +0,04 % | ¥2.436,50 | ¥2.458,00 | ¥2.405,50 | 264,80K |
| 2026-08-06 | ¥2.451,50 | +2,38 % | ¥2.444,50 | ¥2.456,50 | ¥2.409,50 | 217,30K |
| 2026-08-05 | ¥2.394,50 | -0,66 % | ¥2.443,00 | ¥2.447,50 | ¥2.386,00 | 207,90K |
| 2026-08-04 | ¥2.410,50 | -3,89 % | ¥2.490,00 | ¥2.490,00 | ¥2.398,00 | 437,30K |
| 2026-08-03 | ¥2.508,00 | -2,07 % | ¥2.539,50 | ¥2.539,50 | ¥2.469,50 | 303,00K |
| 2026-07-31 | ¥2.561,00 | -0,89 % | ¥2.534,00 | ¥2.568,50 | ¥2.508,50 | 382,80K |
| 2026-07-30 | ¥2.584,00 | +0,74 % | ¥2.576,50 | ¥2.592,00 | ¥2.549,00 | 444,20K |
| 2026-07-29 | ¥2.565,00 | +2,21 % | ¥2.540,00 | ¥2.581,50 | ¥2.502,00 | 363,50K |
| 2026-07-28 | ¥2.509,50 | +0,32 % | ¥2.501,50 | ¥2.532,50 | ¥2.483,50 | 346,50K |
| 2026-07-27 | ¥2.501,50 | +4,51 % | ¥2.416,00 | ¥2.501,50 | ¥2.401,00 | 409,60K |
| 2026-07-24 | ¥2.393,50 | +1,27 % | ¥2.356,50 | ¥2.415,50 | ¥2.347,50 | 225,90K |
| 2026-07-23 | ¥2.363,50 | -0,23 % | ¥2.335,50 | ¥2.375,00 | ¥2.333,50 | 237,20K |
| 2026-07-22 | ¥2.369,00 | +0,13 % | ¥2.350,50 | ¥2.376,00 | ¥2.340,00 | 174,40K |
| 2026-07-21 | ¥2.366,00 | +0,77 % | ¥2.351,00 | ¥2.391,50 | ¥2.351,00 | 193,00K |
| 2026-07-17 | ¥2.348,00 | +1,32 % | ¥2.321,50 | ¥2.369,00 | ¥2.321,50 | 265,20K |
| 2026-07-16 | ¥2.317,50 | -0,09 % | ¥2.319,50 | ¥2.345,00 | ¥2.311,00 | 240,90K |
| 2026-07-15 | ¥2.319,50 | +0,94 % | ¥2.304,50 | ¥2.323,00 | ¥2.302,00 | 150,40K |
| 2026-07-14 | ¥2.298,00 | +0,48 % | ¥2.310,00 | ¥2.320,00 | ¥2.295,50 | 145,80K |
| 2026-07-13 | ¥2.287,00 | +0,93 % | ¥2.284,50 | ¥2.301,50 | ¥2.271,50 | 181,20K |
| 2026-07-10 | ¥2.266,00 | -0,44 % | ¥2.276,00 | ¥2.282,50 | ¥2.260,00 | 200,10K |
| 2026-07-09 | ¥2.276,00 | -0,68 % | ¥2.285,50 | ¥2.291,50 | ¥2.272,50 | 158,60K |
| 2026-07-08 | ¥2.291,50 | -0,04 % | ¥2.303,00 | ¥2.324,00 | ¥2.288,00 | 213,00K |
| 2026-07-07 | ¥2.292,50 | -0,30 % | ¥2.294,00 | ¥2.295,50 | ¥2.263,50 | 230,30K |
| 2026-07-06 | ¥2.299,50 | +1,97 % | ¥2.287,00 | ¥2.299,50 | ¥2.271,50 | 174,20K |
| 2026-07-03 | ¥2.255,00 | -0,18 % | ¥2.279,50 | ¥2.282,50 | ¥2.250,50 | 222,60K |
| 2026-07-02 | ¥2.259,00 | +4,29 % | ¥2.208,00 | ¥2.288,00 | ¥2.200,00 | 432,30K |
| 2026-07-01 | ¥2.166,00 | 0,00 % | ¥2.161,50 | ¥2.174,00 | ¥2.143,50 | 259,30K |
| 2026-06-30 | ¥2.166,00 | -0,89 % | ¥2.189,00 | ¥2.198,50 | ¥2.151,50 | 389,50K |
| 2026-06-29 | ¥2.185,50 | +2,90 % | ¥2.107,00 | ¥2.188,00 | ¥2.104,50 | 378,10K |
| 2026-06-26 | ¥2.124,00 | +1,17 % | ¥2.109,50 | ¥2.124,00 | ¥2.087,50 | 271,30K |
| 2026-06-25 | ¥2.099,50 | -0,05 % | ¥2.113,50 | ¥2.126,50 | ¥2.098,00 | 203,30K |
| 2026-06-24 | ¥2.100,50 | -0,07 % | ¥2.112,00 | ¥2.120,00 | ¥2.093,50 | 180,40K |
| 2026-06-23 | ¥2.102,00 | +0,72 % | ¥2.100,00 | ¥2.115,00 | ¥2.084,00 | 274,60K |
| 2026-06-22 | ¥2.087,00 | -0,33 % | ¥2.094,00 | ¥2.106,50 | ¥2.075,00 | 253,40K |
| 2026-06-19 | ¥2.094,00 | -2,20 % | ¥2.120,00 | ¥2.130,50 | ¥2.085,50 | 310,60K |
| 2026-06-18 | ¥2.141,00 | +1,37 % | ¥2.112,00 | ¥2.141,50 | ¥2.094,50 | 264,80K |
| 2026-06-17 | ¥2.112,00 | -0,61 % | ¥2.102,00 | ¥2.131,00 | ¥2.091,50 | 399,80K |
| 2026-06-16 | ¥2.125,00 | +0,02 % | ¥2.124,50 | ¥2.136,00 | ¥2.103,50 | 312,50K |
| 2026-06-15 | ¥2.124,50 | +0,09 % | ¥2.122,50 | ¥2.131,50 | ¥2.109,00 | 241,20K |
| 2026-06-12 | ¥2.122,50 | +0,54 % | ¥2.101,00 | ¥2.130,00 | ¥2.083,00 | 410,90K |
| 2026-06-11 | ¥2.111,00 | -0,54 % | ¥2.100,00 | ¥2.113,00 | ¥2.074,50 | 233,50K |
| 2026-06-10 | ¥2.122,50 | +1,46 % | ¥2.121,50 | ¥2.141,00 | ¥2.110,00 | 243,40K |
| 2026-06-09 | ¥2.092,00 | +0,79 % | ¥2.076,00 | ¥2.099,00 | ¥2.053,00 | 421,20K |
| 2026-06-08 | ¥2.075,50 | +3,28 % | ¥2.040,00 | ¥2.075,50 | ¥2.020,00 | 522,50K |
| 2026-06-05 | ¥2.009,50 | -0,02 % | ¥2.025,00 | ¥2.035,50 | ¥1.994,50 | 277,30K |
| 2026-06-04 | ¥2.010,00 | -0,77 % | ¥2.022,50 | ¥2.022,50 | ¥1.989,50 | 198,10K |
| 2026-06-03 | ¥2.025,50 | +0,65 % | ¥2.012,50 | ¥2.031,00 | ¥1.989,50 | 244,60K |
| 2026-06-02 | ¥2.012,50 | +1,51 % | ¥1.953,00 | ¥2.019,50 | ¥1.938,00 | 261,20K |
| 2026-06-01 | ¥1.982,50 | -5,12 % | ¥2.051,50 | ¥2.055,00 | ¥1.951,00 | 349,50K |
| 2026-05-29 | ¥2.089,50 | -0,02 % | ¥2.105,50 | ¥2.140,00 | ¥2.089,50 | 337,00K |
| 2026-05-28 | ¥2.090,00 | -0,59 % | ¥2.093,50 | ¥2.124,50 | ¥2.071,50 | 264,10K |
| 2026-05-27 | ¥2.102,50 | +0,41 % | ¥2.095,50 | ¥2.112,50 | ¥2.078,00 | 218,90K |
| 2026-05-26 | ¥2.094,00 | -1,39 % | ¥2.118,00 | ¥2.119,50 | ¥2.077,50 | 290,70K |
| 2026-05-25 | ¥2.123,50 | -0,82 % | ¥2.137,00 | ¥2.137,50 | ¥2.078,00 | 271,80K |