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
2022-12-30 8.15 8.35 8.03 8.33 0.9M
2022-12-29 7.90 8.30 7.90 8.27 0.9M
2022-12-28 8.05 8.14 7.79 7.79 0.7M
2022-12-27 7.96 8.09 7.72 8.02 0.6M
2022-12-23 8.03 8.07 7.87 7.93 0.5M
2022-12-22 8.08 8.16 7.84 8.07 0.8M
2022-12-21 7.82 8.22 7.79 8.19 1.2M
2022-12-20 8.25 8.31 7.66 7.71 3.1M
2022-12-19 8.46 8.58 8.27 8.32 0.9M
2022-12-16 8.49 8.60 8.40 8.50 2.3M
2022-12-15 8.74 8.74 8.47 8.59 1.3M
2022-12-14 9.12 9.20 8.86 8.94 1.3M
2022-12-13 9.16 9.32 8.81 9.17 1.4M
2022-12-12 8.54 8.71 8.33 8.71 1.0M
2022-12-09 8.52 8.89 8.45 8.49 1.9M
2022-12-08 8.38 8.72 8.25 8.56 1.1M
2022-12-07 8.32 8.50 8.24 8.33 1.0M
2022-12-06 8.89 8.90 8.24 8.44 1.7M
2022-12-05 8.79 9.28 8.65 8.94 1.8M
2022-12-02 8.65 8.92 8.41 8.87 1.9M
2022-12-01 8.42 8.94 8.21 8.79 1.7M
2022-11-30 8.00 8.36 7.95 8.34 1.4M
2022-11-29 8.10 8.24 7.90 7.97 1.2M
2022-11-28 8.10 8.25 8.05 8.15 2.0M
2022-11-25 8.22 8.37 8.05 8.15 0.6M
2022-11-23 7.97 8.34 7.91 8.25 2.2M
2022-11-22 7.96 8.27 7.77 7.98 4.2M
2022-11-21 7.68 9.60 7.65 8.00 32.0M
2022-11-18 6.03 6.08 5.94 6.02 1.8M
2022-11-17 6.16 6.16 5.85 5.95 1.6M
2022-11-16 6.75 6.79 6.13 6.28 1.4M
2022-11-15 6.53 7.25 6.44 6.97 1.6M
2022-11-14 7.26 7.31 6.89 6.90 1.4M
2022-11-11 7.01 7.39 6.97 7.33 1.7M
2022-11-10 6.48 6.99 6.41 6.97 2.3M
2022-11-09 6.10 6.11 5.78 6.06 2.1M
2022-11-08 6.38 6.52 6.17 6.19 1.6M
2022-11-07 6.30 6.44 6.13 6.37 1.2M
2022-11-04 6.27 6.31 5.88 6.26 2.0M
2022-11-03 6.15 6.40 6.07 6.17 1.7M
2022-11-02 6.50 7.10 6.27 6.30 2.4M
2022-11-01 7.07 7.21 6.77 6.90 1.3M
2022-10-31 6.84 6.99 6.77 6.88 1.1M
2022-10-28 6.65 6.99 6.57 6.92 1.7M
2022-10-27 7.01 7.03 6.66 6.68 1.2M
2022-10-26 7.08 7.42 7.00 7.03 1.7M
2022-10-25 6.41 7.09 6.40 7.09 2.1M
2022-10-24 6.67 6.67 6.35 6.40 1.5M
2022-10-21 6.63 6.68 6.42 6.59 1.4M
2022-10-20 6.62 6.96 6.57 6.66 1.8M
2022-10-19 7.07 7.24 6.58 6.62 2.0M
2022-10-18 7.15 7.45 7.12 7.23 1.3M
2022-10-17 6.91 7.16 6.82 6.99 1.3M
2022-10-14 6.88 6.88 6.64 6.81 1.4M
2022-10-13 6.56 6.99 6.50 6.83 1.3M
2022-10-12 6.72 6.79 6.53 6.76 1.1M
2022-10-11 6.90 6.97 6.50 6.70 1.7M
2022-10-10 7.00 7.08 6.80 6.96 1.2M
2022-10-07 7.02 7.06 6.76 6.96 2.4M
2022-10-06 7.19 7.31 7.01 7.06 1.7M
2022-10-05 7.12 7.54 6.97 7.15 3.3M
2022-10-04 7.60 8.06 7.53 8.04 4.5M
2022-10-03 6.85 7.43 6.79 7.37 2.4M
2022-09-30 7.17 7.21 6.80 6.82 2.3M
2022-09-29 7.16 7.27 6.87 7.09 1.8M
2022-09-28 7.15 7.43 7.15 7.28 1.8M
2022-09-27 7.35 7.44 7.04 7.15 5.1M
2022-09-26 7.12 7.63 7.12 7.21 2.8M
2022-09-23 7.33 7.40 7.08 7.34 2.4M
2022-09-22 7.17 7.79 7.11 7.41 4.8M
2022-09-21 7.62 7.79 7.16 7.32 7.4M
2022-09-20 9.65 9.65 7.98 8.20 11.9M
2022-09-19 14.56 14.91 9.76 9.83 16.5M
2022-09-16 14.79 15.06 14.53 14.73 2.3M
2022-09-15 15.10 15.35 15.06 15.08 1.0M
2022-09-14 15.39 15.83 15.10 15.20 1.2M
2022-09-13 16.07 16.25 15.32 15.39 2.2M
2022-09-12 15.72 16.45 15.67 16.43 2.8M
2022-09-09 15.64 15.75 15.48 15.66 4.0M
2022-09-08 15.78 16.14 15.52 15.59 5.1M
2022-09-07 16.82 17.13 15.82 15.92 3.2M
2022-09-06 17.07 17.16 16.73 16.95 1.0M
2022-09-02 17.32 17.32 16.82 16.92 0.7M
2022-09-01 16.81 17.10 16.54 17.09 1.2M
2022-08-31 17.25 17.25 16.48 16.91 1.0M
2022-08-30 17.17 17.23 16.98 17.00 1.1M
2022-08-29 17.34 17.46 17.01 17.17 0.7M
2022-08-26 18.68 18.68 17.51 17.51 0.6M
2022-08-25 18.72 18.96 18.60 18.71 0.5M
2022-08-24 18.66 19.03 18.21 18.69 0.6M
2022-08-23 19.01 19.34 18.31 18.61 0.9M
2022-08-22 19.19 19.33 19.05 19.08 0.6M
2022-08-19 19.78 19.81 19.30 19.36 0.6M
2022-08-18 19.76 19.85 18.78 19.85 0.9M
2022-08-17 20.22 20.32 19.69 19.70 0.8M
2022-08-16 20.27 20.41 20.03 20.31 1.0M
2022-08-15 19.91 20.31 19.91 20.27 0.5M
2022-08-12 20.17 20.23 19.91 20.01 0.8M
2022-08-11 19.57 20.17 19.54 19.99 0.9M
2022-08-10 19.26 19.68 19.06 19.52 0.9M
2022-08-09 19.49 19.66 18.55 18.91 1.7M
2022-08-08 18.61 19.67 18.60 19.51 1.5M
2022-08-05 18.11 18.65 18.06 18.53 0.6M
2022-08-04 18.56 19.06 17.97 18.37 0.8M
2022-08-03 18.98 19.12 18.10 18.14 1.5M
2022-08-02 18.89 19.27 18.89 19.01 0.6M
2022-08-01 19.04 19.35 18.95 19.08 0.6M
2022-07-29 19.08 19.27 18.82 19.20 0.6M
2022-07-28 19.03 19.16 18.68 19.08 0.4M
2022-07-27 18.91 19.04 18.75 18.95 0.4M
2022-07-26 18.84 19.25 18.68 18.72 0.5M
2022-07-25 19.14 19.23 18.62 18.96 0.7M
2022-07-22 19.22 19.34 18.37 18.86 0.9M
2022-07-21 19.02 19.27 18.86 19.26 0.5M
2022-07-20 18.81 19.03 18.70 18.95 0.4M
2022-07-19 18.61 18.82 18.40 18.77 0.4M
2022-07-18 18.64 18.77 18.32 18.34 0.4M
2022-07-15 18.16 18.52 18.07 18.49 1.0M
2022-07-14 18.10 18.22 17.73 17.98 0.5M
2022-07-13 18.33 18.60 18.10 18.33 0.8M
2022-07-12 19.11 19.36 18.50 18.66 0.7M
2022-07-11 19.52 19.72 19.07 19.18 0.8M
2022-07-08 19.73 20.26 19.53 19.61 0.8M
2022-07-07 18.95 19.91 18.95 19.86 0.7M
2022-07-06 19.58 19.84 18.89 18.95 1.9M
2022-07-05 19.41 19.73 19.06 19.62 1.2M
2022-07-01 19.53 19.91 19.33 19.65 1.2M
2022-06-30 19.87 20.02 19.59 19.59 1.3M
2022-06-29 20.36 20.39 19.90 20.05 0.6M
2022-06-28 20.66 20.88 20.26 20.28 0.8M
2022-06-27 20.88 20.96 20.38 20.64 0.8M
2022-06-24 20.38 20.93 20.09 20.79 1.2M
2022-06-23 20.31 20.55 19.75 19.98 0.8M
2022-06-22 19.98 20.68 19.98 20.29 1.7M
2022-06-21 19.33 20.19 18.92 20.15 1.7M
2022-06-17 19.41 19.66 18.62 18.92 14.6M
2022-06-16 20.32 20.75 19.33 19.43 1.3M
2022-06-15 20.90 21.26 20.29 20.67 1.2M
2022-06-14 21.67 21.67 20.50 20.83 0.9M
2022-06-13 21.78 22.10 21.48 21.67 1.2M
2022-06-10 22.58 22.74 22.14 22.43 1.2M
2022-06-09 23.15 23.24 22.52 22.79 1.4M
2022-06-08 23.78 24.12 23.62 23.86 1.6M
2022-06-07 23.73 24.15 23.60 23.79 1.8M
2022-06-06 24.82 24.90 23.48 23.86 4.7M
2022-06-03 21.77 21.95 21.39 21.51 0.3M
2022-06-02 21.25 22.08 21.14 21.96 0.4M
2022-06-01 21.38 21.65 20.80 21.16 0.7M
2022-05-31 21.16 21.45 20.64 21.30 0.9M
2022-05-27 20.56 21.20 20.56 21.14 0.4M
2022-05-26 20.57 20.90 20.31 20.40 0.5M
2022-05-25 20.22 20.66 20.10 20.49 0.4M
2022-05-24 20.27 20.47 20.01 20.35 0.3M
2022-05-23 20.43 20.55 19.86 20.30 0.4M
2022-05-20 19.79 20.22 19.51 20.17 0.4M
2022-05-19 19.09 19.93 19.09 19.76 0.3M
2022-05-18 19.36 19.64 19.00 19.23 0.3M
2022-05-17 19.84 20.00 19.37 19.52 0.4M
2022-05-16 19.42 19.72 19.32 19.55 0.3M
2022-05-13 19.55 19.87 19.26 19.55 0.7M
2022-05-12 19.15 19.58 18.91 19.30 0.5M
2022-05-11 19.54 19.82 18.95 19.02 0.4M
2022-05-10 19.92 20.05 19.04 19.62 0.5M
2022-05-09 19.80 20.25 19.60 19.65 0.6M
2022-05-06 20.84 21.02 19.73 20.15 0.8M
2022-05-05 22.15 22.15 20.58 20.80 1.5M
2022-05-04 20.65 21.01 19.96 20.74 0.5M
2022-05-03 20.50 20.82 20.21 20.53 0.6M
2022-05-02 20.46 20.88 20.06 20.55 0.4M
2022-04-29 20.81 21.27 20.36 20.38 0.3M
2022-04-28 20.83 20.96 20.02 20.81 0.4M
2022-04-27 21.01 21.21 20.29 20.77 0.3M
2022-04-26 21.37 21.54 20.63 20.92 0.3M
2022-04-25 21.19 21.62 20.95 21.58 0.3M
2022-04-22 21.92 22.20 21.21 21.31 0.3M
2022-04-21 22.31 22.44 21.73 21.91 0.4M
2022-04-20 22.20 22.36 21.56 22.18 0.2M
2022-04-19 21.38 22.09 21.38 21.97 0.3M
2022-04-18 21.67 22.22 21.35 21.52 0.2M
2022-04-14 22.12 22.23 21.70 21.76 0.2M
2022-04-13 21.43 22.21 21.43 22.14 0.1M
2022-04-12 21.89 22.17 21.38 21.47 0.2M
2022-04-11 21.74 22.15 21.66 21.80 0.3M
2022-04-08 21.92 22.30 21.81 21.90 0.3M
2022-04-07 21.85 22.15 21.73 22.03 0.2M
2022-04-06 21.73 22.04 21.37 21.83 0.4M
2022-04-05 21.82 21.96 21.57 21.82 0.4M
2022-04-04 21.92 22.15 21.76 21.93 0.3M
2022-04-01 21.70 22.11 21.61 21.90 0.2M
2022-03-31 22.01 22.22 21.66 21.66 0.3M
2022-03-30 22.09 22.22 21.86 22.10 0.3M
2022-03-29 22.14 22.74 22.05 22.12 0.6M
2022-03-28 21.74 21.94 21.35 21.86 0.4M
2022-03-25 21.56 22.08 21.31 21.68 0.8M
2022-03-24 21.07 21.59 20.74 21.46 0.5M
2022-03-23 21.53 21.63 21.02 21.07 0.3M
2022-03-22 21.01 21.74 21.01 21.67 0.4M
2022-03-21 21.40 21.47 20.89 21.11 0.5M
2022-03-18 20.80 21.44 20.54 21.43 1.0M
2022-03-17 20.14 21.20 19.92 20.93 0.6M
2022-03-16 19.25 20.13 19.25 20.11 1.0M
2022-03-15 19.20 19.50 18.83 19.07 0.8M
2022-03-14 19.22 19.71 18.84 19.06 0.8M
2022-03-11 19.56 19.73 19.30 19.34 0.7M
2022-03-10 19.45 20.23 19.27 19.37 0.9M
2022-03-09 19.04 19.93 18.80 19.76 1.2M
2022-03-08 18.93 19.65 18.31 18.37 2.0M
2022-03-07 19.58 19.60 18.52 18.99 2.0M
2022-03-04 18.94 19.44 18.36 19.37 1.5M
2022-03-03 19.52 19.85 19.00 19.14 2.0M
2022-03-02 20.62 21.25 19.86 20.03 1.2M
2022-03-01 21.30 21.93 21.10 21.37 0.9M
2022-02-28 22.01 22.32 21.52 21.87 1.1M
2022-02-25 21.52 22.27 21.06 22.24 0.5M
2022-02-24 20.66 21.45 20.40 21.39 0.9M
2022-02-23 21.73 22.08 21.10 21.11 0.5M
2022-02-22 21.24 21.72 21.02 21.63 0.4M
2022-02-18 21.88 22.34 21.26 21.32 0.3M
2022-02-17 22.17 22.50 21.74 22.00 0.3M
2022-02-16 22.42 22.55 22.12 22.28 0.5M
2022-02-15 22.14 22.77 21.78 22.61 0.5M
2022-02-14 22.44 22.83 21.52 21.80 0.8M
2022-02-11 22.99 23.36 22.10 22.20 1.2M
2022-02-10 22.07 23.28 20.97 22.95 0.9M
2022-02-09 21.92 22.73 21.13 22.58 0.5M
2022-02-08 21.35 21.59 20.84 21.58 0.3M
2022-02-07 21.20 21.78 21.13 21.51 0.2M
2022-02-04 21.17 21.51 21.04 21.24 0.2M
2022-02-03 21.48 21.80 21.22 21.29 0.2M
2022-02-02 21.53 22.02 21.19 21.91 0.4M
2022-02-01 21.77 21.85 21.12 21.47 0.4M
2022-01-31 20.61 21.74 20.55 21.51 0.7M
2022-01-28 19.73 20.79 19.39 20.79 0.5M
2022-01-27 20.87 21.79 19.62 19.63 0.4M
2022-01-26 20.87 21.33 20.45 20.71 0.3M
2022-01-25 20.94 21.15 20.28 20.63 0.5M
2022-01-24 20.21 21.15 19.66 21.12 1.2M
2022-01-21 20.67 20.99 20.35 20.60 0.3M
2022-01-20 21.01 21.50 20.68 20.70 0.3M
2022-01-19 20.94 21.27 20.64 20.85 0.3M
2022-01-18 21.52 21.52 20.86 20.90 0.3M
2022-01-14 21.22 21.78 21.10 21.76 0.5M
2022-01-13 22.33 22.45 21.23 21.29 0.5M
2022-01-12 22.44 22.68 22.08 22.28 0.3M
2022-01-11 23.06 23.06 21.75 22.50 1.0M
2022-01-10 21.60 21.67 20.80 21.65 0.6M
2022-01-07 21.94 22.40 21.48 21.60 0.3M
2022-01-06 22.21 22.62 21.93 22.28 0.3M
2022-01-05 22.82 23.05 22.11 22.16 0.3M
2022-01-04 23.33 23.42 22.37 22.91 0.6M
2022-01-03 23.54 23.83 23.05 23.27 0.4M