GEヘルスケア・テクノロジーズ【GEHC】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 94.80 (25/02/13)
52週安値 57.65 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/16 | 72.25 | 73.12 | 71.68 | 72.50 | +0.25 | +0.34 | 841,801 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/13 | 72.19 | 72.79 | 71.91 | 72.25 | -0.86 | -1.18 | 2,977,136 |
25/06/12 | 73.21 | 73.80 | 72.33 | 73.11 | -0.29 | -0.40 | 3,574,773 |
25/06/11 | 74.01 | 74.16 | 72.84 | 73.40 | -0.52 | -0.70 | 3,051,844 |
25/06/10 | 71.89 | 74.12 | 71.76 | 73.92 | +2.25 | +3.14 | 4,533,531 |
25/06/09 | 71.85 | 72.99 | 71.48 | 71.67 | +0.05 | +0.07 | 2,075,849 |
25/06/06 | 72.02 | 72.45 | 70.88 | 71.62 | +0.07 | +0.10 | 2,152,751 |
25/06/05 | 71.31 | 71.98 | 70.85 | 71.55 | +0.42 | +0.59 | 1,898,969 |
25/06/04 | 71.35 | 71.55 | 70.93 | 71.13 | -0.03 | -0.04 | 1,672,626 |
25/06/03 | 70.00 | 71.30 | 69.31 | 71.16 | +1.01 | +1.44 | 2,445,581 |
25/06/02 | 70.43 | 70.45 | 69.86 | 70.15 | -0.39 | -0.55 | 2,396,311 |
25/05/30 | 71.34 | 71.34 | 69.59 | 70.54 | -0.99 | -1.38 | 7,095,548 |
25/05/29 | 71.80 | 72.00 | 70.78 | 71.53 | +0.38 | +0.53 | 2,807,782 |
25/05/28 | 71.01 | 71.45 | 70.50 | 71.15 | +0.14 | +0.20 | 2,448,580 |
25/05/27 | 70.38 | 71.39 | 69.77 | 71.01 | +1.85 | +2.67 | 3,183,866 |
25/05/23 | 68.50 | 69.36 | 68.44 | 69.16 | -0.28 | -0.40 | 2,486,599 |
25/05/22 | 69.41 | 70.12 | 68.22 | 69.44 | -0.14 | -0.20 | 2,835,362 |
25/05/21 | 71.42 | 71.49 | 69.41 | 69.58 | -2.27 | -3.16 | 3,226,105 |
25/05/20 | 72.60 | 73.00 | 71.79 | 71.85 | -1.25 | -1.71 | 3,268,425 |
25/05/19 | 72.24 | 73.29 | 71.88 | 73.10 | -0.03 | -0.04 | 2,418,453 |
25/05/16 | 72.91 | 73.23 | 72.05 | 73.13 | +0.22 | +0.30 | 3,309,522 |
25/05/15 | 72.28 | 73.06 | 71.56 | 72.91 | +0.07 | +0.10 | 3,448,298 |
25/05/14 | 73.51 | 73.95 | 72.72 | 72.84 | -0.99 | -1.34 | 3,849,434 |
25/05/13 | 74.35 | 75.69 | 73.67 | 73.83 | -0.28 | -0.38 | 4,750,991 |
25/05/12 | 76.95 | 77.75 | 73.51 | 74.11 | +4.24 | +6.07 | 8,031,240 |
25/05/09 | 70.75 | 71.81 | 69.79 | 69.87 | -0.63 | -0.89 | 5,724,417 |
25/05/08 | 69.49 | 71.40 | 69.11 | 70.50 | +1.68 | +2.44 | 6,022,322 |
25/05/07 | 67.48 | 69.31 | 66.95 | 68.82 | +1.73 | +2.58 | 5,304,868 |
25/05/06 | 68.48 | 68.98 | 67.07 | 67.09 | -2.28 | -3.29 | 5,677,386 |
25/05/05 | 69.93 | 70.59 | 69.19 | 69.37 | -1.16 | -1.64 | 5,927,749 |
25/05/02 | 69.90 | 71.21 | 69.37 | 70.53 | +2.86 | +4.23 | 7,209,670 |