ソテラヘルス (SHC)

SHC
🏛️ アメリカ →
15.73
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 23.19 23.99 23.04 23.55 0.4M
2021-12-30 23.42 23.77 23.23 23.27 0.3M
2021-12-29 23.30 23.43 22.95 23.35 0.3M
2021-12-28 23.12 23.60 23.12 23.36 0.3M
2021-12-27 23.62 23.75 23.03 23.14 0.8M
2021-12-23 23.14 23.94 22.84 23.57 0.6M
2021-12-22 23.08 23.49 23.03 23.16 0.4M
2021-12-21 21.97 23.38 21.97 23.17 0.5M
2021-12-20 21.85 22.67 21.59 22.17 0.5M
2021-12-17 20.93 22.34 20.68 22.11 1.1M
2021-12-16 21.76 21.99 20.92 21.03 0.4M
2021-12-15 21.53 22.17 21.16 21.68 0.5M
2021-12-14 21.91 21.91 21.20 21.44 0.7M
2021-12-13 21.61 22.27 21.61 22.18 0.7M
2021-12-10 22.15 22.43 21.52 21.63 0.5M
2021-12-09 22.45 22.64 22.07 22.08 0.6M
2021-12-08 22.63 22.85 21.99 22.59 0.6M
2021-12-07 21.91 22.72 21.91 22.54 0.6M
2021-12-06 20.93 21.79 20.78 21.66 0.7M
2021-12-03 21.03 21.10 20.50 20.89 0.6M
2021-12-02 20.66 21.41 20.51 20.96 0.4M
2021-12-01 21.54 21.84 20.48 20.73 1.2M
2021-11-30 21.37 21.70 20.87 21.34 0.8M
2021-11-29 21.82 21.89 21.46 21.49 0.8M
2021-11-26 21.46 22.00 21.42 21.68 0.4M
2021-11-24 21.64 21.92 21.18 21.91 0.7M
2021-11-23 21.84 22.42 21.54 21.81 0.8M
2021-11-22 22.70 22.70 21.95 21.97 1.4M
2021-11-19 22.53 22.83 22.42 22.54 0.7M
2021-11-18 23.29 23.46 22.36 22.58 0.6M
2021-11-17 23.63 23.85 22.99 23.21 1.1M
2021-11-16 23.42 23.99 23.31 23.68 1.0M
2021-11-15 23.26 23.94 23.08 23.34 1.3M
2021-11-12 23.03 23.45 22.78 23.06 0.9M
2021-11-11 24.02 24.31 22.52 22.75 5.5M
2021-11-10 25.76 26.17 23.22 24.12 3.7M
2021-11-09 27.17 27.37 27.02 27.04 0.7M
2021-11-08 27.00 27.36 26.71 27.28 0.6M
2021-11-05 26.70 27.08 26.68 26.96 0.4M
2021-11-04 26.83 27.38 26.39 26.62 0.3M
2021-11-03 26.03 27.01 25.17 26.87 0.4M
2021-11-02 25.60 26.13 25.11 25.96 0.8M
2021-11-01 24.77 25.52 24.77 25.45 0.3M
2021-10-29 24.80 25.15 24.53 24.70 0.4M
2021-10-27 25.71 25.90 24.96 25.07 0.4M
2021-10-26 26.03 26.14 25.58 25.75 0.5M
2021-10-25 26.06 26.46 25.56 25.97 0.2M
2021-10-22 26.04 26.47 25.88 26.00 0.3M
2021-10-21 25.94 26.62 24.69 26.06 0.5M
2021-10-20 26.03 26.19 25.88 25.90 0.3M
2021-10-19 26.14 26.33 25.78 25.91 0.5M
2021-10-18 26.07 26.18 25.73 25.97 0.2M
2021-10-15 26.05 26.24 25.90 26.15 0.2M
2021-10-14 25.69 25.98 25.67 25.84 0.3M
2021-10-13 25.38 25.56 25.16 25.51 0.3M
2021-10-12 25.29 25.51 25.11 25.31 0.2M
2021-10-11 25.78 25.96 25.20 25.24 0.2M
2021-10-08 26.03 26.30 25.50 25.69 0.4M
2021-10-07 26.06 26.35 25.80 25.89 0.7M
2021-10-06 25.60 26.03 25.56 25.83 0.3M
2021-10-05 25.83 26.19 25.71 25.80 0.7M
2021-10-04 26.32 26.32 25.53 25.80 0.6M
2021-10-01 26.15 26.52 25.92 26.27 0.9M
2021-09-30 26.43 26.55 25.90 26.15 0.6M
2021-09-29 26.69 26.87 26.11 26.28 0.8M
2021-09-28 26.00 26.56 25.80 26.52 1.1M
2021-09-27 26.09 26.57 25.94 26.22 0.7M
2021-09-24 25.61 26.20 25.19 26.17 0.4M
2021-09-23 25.86 26.10 25.71 25.80 0.5M
2021-09-22 25.42 25.98 25.27 25.81 0.4M
2021-09-21 24.76 25.42 24.76 25.30 0.5M
2021-09-20 25.15 25.15 24.32 24.56 0.5M
2021-09-17 25.61 25.83 25.21 25.24 3.2M
2021-09-16 25.12 25.56 24.65 25.52 0.3M
2021-09-15 24.45 25.03 24.18 24.91 0.4M
2021-09-14 25.18 25.45 24.38 24.45 0.5M
2021-09-13 24.93 25.44 24.69 24.92 0.7M
2021-09-10 25.22 25.75 24.75 24.82 1.5M
2021-09-09 25.30 25.51 25.09 25.14 0.7M
2021-09-08 25.98 26.00 25.10 25.20 0.7M
2021-09-07 25.85 26.41 25.74 25.97 0.8M
2021-09-03 25.49 25.95 24.99 25.88 0.3M
2021-09-02 25.13 25.50 25.00 25.48 0.6M
2021-09-01 24.43 25.14 24.34 24.93 1.0M
2021-08-31 24.90 24.90 24.28 24.46 0.6M
2021-08-30 24.63 25.15 24.31 24.95 0.5M
2021-08-27 25.23 25.49 24.62 24.66 0.4M
2021-08-26 25.26 25.47 24.91 24.96 0.4M
2021-08-25 25.05 25.50 24.72 25.43 1.0M
2021-08-24 23.88 25.39 22.86 25.13 0.9M
2021-08-23 23.09 23.94 23.01 23.86 0.4M
2021-08-20 22.47 22.93 22.37 22.90 0.4M
2021-08-19 22.46 22.60 22.07 22.39 0.7M
2021-08-18 23.04 23.04 22.59 22.61 0.3M
2021-08-17 23.92 24.00 22.90 23.03 0.5M
2021-08-16 24.39 24.73 23.78 24.00 0.4M
2021-08-13 24.78 25.24 24.29 24.40 0.6M
2021-08-12 25.35 25.38 23.32 24.60 0.9M
2021-08-11 23.94 24.73 23.35 24.57 1.4M
2021-08-10 22.71 23.85 22.55 23.78 0.7M
2021-08-09 23.07 23.18 22.70 22.72 0.3M
2021-08-06 23.20 23.48 22.99 23.03 0.4M
2021-08-05 23.24 23.41 23.10 23.16 0.7M
2021-08-04 23.14 23.44 22.86 23.24 0.3M
2021-08-03 23.34 23.50 22.91 23.19 0.3M
2021-08-02 23.84 23.85 23.18 23.33 0.3M
2021-07-30 23.30 23.93 23.30 23.70 0.4M
2021-07-29 22.97 23.75 22.91 23.41 0.3M
2021-07-28 22.49 23.23 22.26 22.99 0.4M
2021-07-27 22.49 22.51 22.15 22.40 0.3M
2021-07-26 22.81 23.00 22.38 22.59 0.3M
2021-07-23 22.91 23.13 22.74 22.79 0.4M
2021-07-22 22.65 23.05 22.41 22.87 0.3M
2021-07-21 22.79 22.86 22.59 22.63 0.3M
2021-07-20 22.43 22.91 22.21 22.75 0.6M
2021-07-19 22.28 22.59 21.95 22.25 0.8M
2021-07-16 22.57 23.06 22.30 22.62 0.6M
2021-07-15 22.88 23.12 22.32 22.48 0.7M
2021-07-14 23.60 23.70 23.00 23.03 0.5M
2021-07-13 23.89 24.16 23.21 23.47 0.7M
2021-07-12 24.04 24.35 23.83 23.88 0.8M
2021-07-09 24.15 24.27 23.93 24.06 0.3M
2021-07-08 23.54 24.27 23.24 23.91 0.8M
2021-07-07 24.21 24.40 23.69 23.92 0.6M
2021-07-06 24.47 24.82 24.09 24.18 0.5M
2021-07-02 24.46 24.53 23.97 24.42 0.6M
2021-07-01 25.22 25.22 24.11 24.34 0.5M
2021-06-30 24.15 24.58 24.03 24.23 2.2M
2021-06-29 25.10 25.38 24.83 24.93 0.6M
2021-06-28 24.88 25.13 24.50 25.08 1.5M
2021-06-25 24.06 24.81 23.84 24.74 2.3M
2021-06-24 23.75 24.00 23.58 23.85 0.8M
2021-06-23 23.75 24.18 23.32 23.74 0.7M
2021-06-22 23.34 23.78 22.97 23.63 1.2M
2021-06-21 23.41 23.64 23.11 23.39 0.9M
2021-06-18 23.77 23.84 23.32 23.39 1.5M
2021-06-17 23.83 24.30 23.49 23.93 1.3M
2021-06-16 24.03 24.20 23.62 23.92 1.3M
2021-06-15 24.04 24.53 23.70 23.85 1.1M
2021-06-14 24.68 24.99 23.77 23.86 1.1M
2021-06-11 24.58 25.16 24.19 24.62 0.8M
2021-06-10 24.91 25.05 24.37 24.46 1.0M
2021-06-09 25.42 25.63 24.78 24.83 0.4M
2021-06-08 25.38 25.73 25.12 25.38 0.7M
2021-06-07 25.49 25.49 25.03 25.21 0.8M
2021-06-04 24.66 25.17 24.50 25.10 1.2M
2021-06-03 24.29 24.78 24.01 24.46 1.2M
2021-06-02 24.38 24.57 24.18 24.43 1.0M
2021-06-01 24.35 24.57 23.97 24.30 0.9M
2021-05-28 24.05 24.52 24.02 24.10 0.7M
2021-05-27 24.11 24.29 23.74 24.06 2.2M
2021-05-26 24.03 24.18 23.69 24.16 0.6M
2021-05-25 24.10 24.28 23.78 24.00 1.0M
2021-05-24 23.86 24.08 23.64 23.87 0.6M
2021-05-21 24.12 24.44 23.64 23.81 0.7M
2021-05-20 23.20 23.75 22.98 23.59 1.5M
2021-05-19 22.75 23.29 22.24 23.03 1.3M
2021-05-18 22.10 23.25 22.06 22.99 2.2M
2021-05-17 22.11 22.75 21.79 22.00 1.2M
2021-05-14 21.92 23.12 21.77 22.50 2.1M
2021-05-13 23.87 24.40 21.21 21.60 2.7M
2021-05-12 24.36 24.59 23.68 23.79 0.8M
2021-05-11 23.53 24.76 23.19 24.67 0.5M
2021-05-10 24.50 24.92 23.93 24.03 0.9M
2021-05-07 23.65 24.69 23.49 24.61 0.9M
2021-05-06 23.42 23.68 22.91 23.54 0.9M
2021-05-05 24.81 24.99 23.33 23.43 0.9M
2021-05-04 25.10 25.15 24.51 24.72 1.2M
2021-05-03 25.87 25.87 25.20 25.31 1.0M
2021-04-30 25.43 25.91 25.25 25.76 0.9M
2021-04-29 25.68 25.91 25.16 25.66 0.9M
2021-04-28 26.01 26.01 25.39 25.48 0.7M
2021-04-27 26.33 26.34 25.76 26.19 0.6M
2021-04-26 25.77 26.49 25.75 26.21 1.1M
2021-04-23 25.03 25.90 24.99 25.73 1.6M
2021-04-22 25.33 25.47 24.69 24.94 0.9M
2021-04-21 25.59 25.73 24.73 25.29 0.9M
2021-04-20 26.04 26.27 25.61 25.71 0.8M
2021-04-19 26.13 26.26 25.83 26.08 0.5M
2021-04-16 25.81 26.49 25.73 26.29 1.0M
2021-04-15 26.10 26.40 25.79 25.81 1.2M
2021-04-14 25.80 26.31 25.68 25.93 1.4M
2021-04-13 26.35 26.35 25.75 25.84 1.2M
2021-04-12 25.73 26.32 25.54 26.10 1.1M
2021-04-09 25.58 26.07 25.58 25.84 0.9M
2021-04-08 26.26 26.43 25.82 25.86 1.1M
2021-04-07 25.91 26.10 25.46 25.95 1.4M
2021-04-06 25.62 26.01 25.18 25.87 1.2M
2021-04-05 25.22 25.60 24.71 25.53 1.0M
2021-04-01 25.21 25.52 24.83 25.03 1.1M
2021-03-31 24.89 25.41 24.78 24.96 1.3M
2021-03-30 24.00 24.84 23.87 24.80 1.4M
2021-03-29 24.58 24.81 23.84 24.03 2.1M
2021-03-26 24.98 25.51 24.49 24.57 2.8M
2021-03-25 24.41 25.25 24.11 24.84 2.7M
2021-03-24 25.34 26.01 24.67 24.68 2.7M
2021-03-23 25.76 26.00 25.14 25.23 1.9M
2021-03-22 25.84 26.74 25.73 25.82 3.7M
2021-03-19 25.75 26.41 25.12 25.77 8.2M
2021-03-18 27.29 27.37 25.32 25.62 10.5M
2021-03-17 26.72 27.96 26.20 27.74 1.7M
2021-03-16 27.22 27.51 24.64 27.00 3.7M
2021-03-15 29.42 30.38 28.43 28.52 1.5M
2021-03-12 28.09 29.32 27.73 28.98 1.4M
2021-03-11 28.20 28.84 27.78 28.32 1.5M
2021-03-10 27.69 28.69 27.24 27.77 3.8M
2021-03-09 25.75 27.98 25.75 27.21 1.8M
2021-03-08 26.81 26.81 25.10 25.50 1.6M
2021-03-05 25.82 26.79 24.83 26.68 0.9M
2021-03-04 26.23 26.34 24.92 25.51 0.6M
2021-03-03 27.00 27.25 26.27 26.37 0.5M
2021-03-02 27.71 28.12 26.27 26.56 0.5M
2021-03-01 26.40 27.69 26.10 27.60 0.9M
2021-02-26 26.29 26.48 25.75 26.15 0.8M
2021-02-25 26.63 26.70 25.89 26.21 0.2M
2021-02-24 26.49 27.20 26.18 26.65 1.0M
2021-02-23 27.01 27.37 26.14 26.42 0.4M
2021-02-22 27.80 27.90 27.08 27.29 0.3M
2021-02-19 28.24 28.49 27.83 27.99 0.2M
2021-02-18 27.59 28.55 27.45 28.06 0.4M
2021-02-17 27.88 28.00 27.43 27.72 0.3M
2021-02-16 28.10 28.62 27.83 27.99 0.5M
2021-02-12 27.50 28.00 27.18 27.82 0.6M
2021-02-11 27.97 28.46 27.54 27.59 0.4M
2021-02-10 28.12 28.41 27.87 27.94 0.5M
2021-02-09 27.87 28.06 27.30 27.96 0.3M
2021-02-08 27.75 28.15 27.32 28.00 0.3M
2021-02-05 27.10 27.75 27.02 27.60 0.3M
2021-02-04 26.22 27.48 25.86 27.00 0.4M
2021-02-03 26.65 27.00 25.60 26.33 0.5M
2021-02-02 26.79 27.13 26.39 26.57 0.6M
2021-02-01 25.76 26.73 25.68 26.52 0.6M
2021-01-29 25.71 26.30 25.27 26.09 0.6M
2021-01-28 25.05 26.23 25.05 25.74 0.9M
2021-01-27 26.36 26.48 24.62 25.15 0.9M
2021-01-26 27.19 27.61 26.43 26.44 0.5M
2021-01-25 26.86 27.61 26.60 27.08 0.6M
2021-01-22 26.04 27.19 25.73 26.80 0.4M
2021-01-21 26.38 26.79 25.81 26.07 0.5M
2021-01-20 25.26 26.95 25.26 26.30 1.1M
2021-01-19 25.51 25.95 24.89 25.15 0.8M
2021-01-15 25.99 26.09 24.36 25.49 0.6M
2021-01-14 25.51 26.47 25.25 25.87 1.2M
2021-01-13 25.26 25.53 24.48 25.02 1.8M
2021-01-12 25.48 25.89 25.15 25.21 1.1M
2021-01-11 25.05 25.70 24.64 25.55 2.4M
2021-01-08 25.35 25.59 24.39 25.01 2.4M
2021-01-07 25.97 26.44 25.01 25.30 0.7M
2021-01-06 26.04 26.61 24.61 25.81 1.2M
2021-01-05 26.91 27.34 25.69 26.41 0.5M
2021-01-04 27.55 27.89 26.84 27.02 0.7M