P3ヘルス・パートナーズの株価時系列・推移
- 52週高値
- 16.89（2026/5/28）
- 52週安値
- 1.52（2026/2/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 5.41 | 5.47 | 4.93 | 4.95 | 10,070 | 4.95 |
| 2026/10/8 | 5.64 | 5.64 | 5.31 | 5.31 | 8,969 | 5.31 |
| 2026/10/7 | 5.59 | 5.89 | 5.55 | 5.63 | 6,579 | 5.63 |
| 2026/10/6 | 6.04 | 6.04 | 5.33 | 5.62 | 10,171 | 5.62 |
| 2026/10/5 | 6.28 | 6.28 | 6.17 | 6.17 | 2,302 | 6.17 |
| 2026/10/2 | 6.40 | 6.44 | 6.14 | 6.36 | 8,128 | 6.36 |
| 2026/10/1 | 6.74 | 6.74 | 6.23 | 6.27 | 11,754 | 6.27 |
| 2026/9/30 | 6.59 | 7.00 | 6.59 | 6.77 | 13,475 | 6.77 |
| 2026/9/29 | 6.77 | 6.80 | 6.54 | 6.54 | 4,839 | 6.54 |
| 2026/9/28 | 6.79 | 6.98 | 6.79 | 6.94 | 8,950 | 6.94 |
| 2026/9/25 | 7.05 | 7.23 | 7.01 | 7.05 | 6,486 | 7.05 |
| 2026/9/24 | 7.21 | 7.26 | 7.05 | 7.05 | 13,296 | 7.05 |
| 2026/9/23 | 7.67 | 7.67 | 7.07 | 7.09 | 10,861 | 7.09 |
| 2026/9/22 | 7.60 | 7.87 | 7.52 | 7.52 | 4,881 | 7.52 |
| 2026/9/21 | 7.64 | 8.09 | 7.60 | 7.60 | 5,650 | 7.60 |
| 2026/9/18 | 7.92 | 8.14 | 7.67 | 7.67 | 13,317 | 7.67 |
| 2026/9/17 | 7.57 | 8.11 | 7.57 | 7.88 | 8,875 | 7.88 |
| 2026/9/16 | 7.86 | 8.18 | 7.58 | 7.61 | 20,814 | 7.61 |
| 2026/9/15 | 8.31 | 8.48 | 7.96 | 7.97 | 15,633 | 7.97 |
| 2026/9/14 | 8.26 | 8.55 | 8.21 | 8.21 | 31,010 | 8.21 |
1〜20/249件
