ケアネット(2150)の株価時系列情報
ケアネット(2150)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 579 | 593 | 575 | 583 | 260,200 |
2024/04/23 | 588 | 589 | 572 | 578 | 290,700 |
2024/04/22 | 570 | 588 | 568 | 581 | 362,100 |
2024/04/19 | 582 | 582 | 559 | 560 | 410,900 |
2024/04/18 | 570 | 593 | 570 | 587 | 399,800 |
2024/04/17 | 593 | 595 | 576 | 578 | 343,200 |
2024/04/16 | 603 | 605 | 586 | 593 | 407,600 |
2024/04/15 | 606 | 619 | 601 | 606 | 252,500 |
2024/04/12 | 605 | 625 | 604 | 615 | 240,600 |
2024/04/11 | 615 | 620 | 602 | 602 | 209,500 |
2024/04/10 | 612 | 627 | 611 | 620 | 364,400 |
2024/04/09 | 620 | 622 | 602 | 611 | 336,100 |
2024/04/08 | 628 | 633 | 619 | 620 | 296,900 |
2024/04/05 | 618 | 631 | 614 | 628 | 293,000 |
2024/04/04 | 630 | 635 | 619 | 625 | 323,600 |
2024/04/03 | 630 | 636 | 619 | 628 | 315,700 |
2024/04/02 | 659 | 659 | 634 | 638 | 322,300 |
2024/04/01 | 658 | 670 | 653 | 660 | 237,900 |
2024/03/29 | 652 | 660 | 646 | 658 | 183,800 |
2024/03/28 | 670 | 678 | 644 | 644 | 438,800 |
2024/03/27 | 669 | 673 | 664 | 670 | 241,700 |
2024/03/26 | 672 | 679 | 658 | 663 | 334,900 |
2024/03/25 | 680 | 687 | 672 | 672 | 224,600 |
2024/03/22 | 684 | 687 | 676 | 678 | 181,900 |
2024/03/21 | 685 | 693 | 681 | 685 | 210,600 |
2024/03/19 | 681 | 696 | 670 | 687 | 239,500 |
2024/03/18 | 684 | 707 | 681 | 685 | 342,100 |
2024/03/15 | 690 | 691 | 676 | 676 | 174,700 |
2024/03/14 | 695 | 705 | 688 | 691 | 173,700 |
2024/03/13 | 711 | 711 | 687 | 696 | 256,700 |
2024/03/12 | 704 | 718 | 690 | 709 | 452,400 |
2024/03/11 | 685 | 696 | 682 | 694 | 204,600 |
2024/03/08 | 687 | 708 | 686 | 698 | 360,500 |
2024/03/07 | 695 | 703 | 686 | 697 | 335,800 |
2024/03/06 | 676 | 690 | 674 | 686 | 219,300 |
2024/03/05 | 680 | 682 | 663 | 676 | 283,800 |
2024/03/04 | 700 | 700 | 676 | 679 | 684,800 |
2024/03/01 | 702 | 717 | 692 | 703 | 694,100 |
2024/02/29 | 721 | 736 | 716 | 716 | 703,100 |
2024/02/28 | 692 | 749 | 692 | 736 | 1,524,500 |
2024/02/27 | 670 | 675 | 659 | 672 | 483,200 |
2024/02/26 | 645 | 656 | 640 | 650 | 421,600 |
2024/02/22 | 657 | 662 | 644 | 645 | 413,000 |
2024/02/21 | 679 | 680 | 655 | 666 | 429,100 |
2024/02/20 | 684 | 694 | 676 | 685 | 419,200 |
2024/02/19 | 648 | 672 | 630 | 668 | 603,600 |
2024/02/16 | 631 | 654 | 606 | 639 | 859,100 |
2024/02/15 | 560 | 646 | 560 | 630 | 2,717,700 |
2024/02/14 | 691 | 715 | 677 | 710 | 928,000 |
2024/02/13 | 696 | 706 | 686 | 696 | 513,700 |
2024/02/09 | 699 | 704 | 687 | 691 | 489,500 |
2024/02/08 | 708 | 713 | 693 | 702 | 573,000 |
2024/02/07 | 721 | 724 | 695 | 707 | 593,100 |
2024/02/06 | 733 | 733 | 713 | 715 | 734,900 |
2024/02/05 | 724 | 743 | 714 | 738 | 447,000 |
2024/02/02 | 738 | 744 | 723 | 724 | 467,400 |
2024/02/01 | 766 | 770 | 726 | 737 | 1,694,100 |
2024/01/31 | 819 | 826 | 803 | 811 | 536,000 |
2024/01/30 | 830 | 838 | 822 | 834 | 226,400 |
2024/01/29 | 828 | 839 | 819 | 834 | 228,900 |
2024/01/26 | 835 | 835 | 819 | 821 | 267,600 |
2024/01/25 | 823 | 827 | 806 | 824 | 266,700 |
2024/01/24 | 825 | 830 | 817 | 820 | 248,700 |
2024/01/23 | 852 | 852 | 827 | 837 | 308,200 |
2024/01/22 | 852 | 856 | 832 | 847 | 471,000 |
2024/01/19 | 814 | 854 | 807 | 850 | 663,200 |
2024/01/18 | 805 | 817 | 798 | 813 | 335,300 |
2024/01/17 | 853 | 869 | 810 | 810 | 825,700 |
2024/01/16 | 880 | 897 | 866 | 868 | 352,300 |
2024/01/15 | 923 | 923 | 877 | 877 | 709,600 |
2024/01/12 | 897 | 914 | 894 | 910 | 492,600 |
2024/01/11 | 899 | 922 | 890 | 910 | 423,300 |
2024/01/10 | 895 | 923 | 872 | 902 | 886,200 |
2024/01/09 | 931 | 933 | 899 | 908 | 904,800 |
2024/01/05 | 1,022 | 1,022 | 927 | 934 | 1,195,300 |
2024/01/04 | 1,054 | 1,085 | 1,038 | 1,071 | 783,500 |
2023/12/29 | 1,111 | 1,149 | 1,086 | 1,097 | 2,006,100 |
2023/12/28 | 1,000 | 1,139 | 999 | 1,139 | 3,214,200 |
2023/12/27 | 970 | 1,000 | 967 | 995 | 692,800 |
2023/12/26 | 950 | 972 | 950 | 958 | 447,700 |
2023/12/25 | 950 | 958 | 935 | 944 | 375,000 |
2023/12/22 | 950 | 962 | 931 | 941 | 463,600 |
2023/12/21 | 909 | 939 | 909 | 931 | 539,200 |
2023/12/20 | 907 | 929 | 899 | 910 | 521,800 |
2023/12/19 | 875 | 914 | 874 | 906 | 398,300 |
2023/12/18 | 882 | 899 | 879 | 885 | 360,800 |
2023/12/15 | 870 | 888 | 869 | 882 | 247,200 |
2023/12/14 | 875 | 887 | 866 | 878 | 306,700 |
2023/12/13 | 834 | 870 | 834 | 868 | 292,600 |
2023/12/12 | 855 | 867 | 838 | 849 | 367,700 |
2023/12/11 | 841 | 870 | 841 | 865 | 417,200 |
2023/12/08 | 820 | 855 | 820 | 835 | 480,500 |
2023/12/07 | 829 | 829 | 797 | 811 | 264,500 |
2023/12/06 | 780 | 836 | 779 | 835 | 585,200 |
2023/12/05 | 800 | 811 | 765 | 765 | 478,100 |
2023/12/04 | 815 | 816 | 795 | 804 | 366,100 |
2023/12/01 | 836 | 844 | 824 | 824 | 328,000 |
2023/11/30 | 873 | 873 | 822 | 843 | 567,600 |
2023/11/29 | 880 | 880 | 852 | 863 | 418,500 |
2023/11/28 | 867 | 874 | 835 | 874 | 745,800 |
2023/11/27 | 926 | 926 | 843 | 852 | 1,946,200 |
2023/11/24 | 836 | 851 | 813 | 851 | 2,674,700 |
2023/11/22 | 709 | 710 | 698 | 701 | 262,500 |
2023/11/21 | 711 | 715 | 694 | 714 | 375,300 |
2023/11/20 | 700 | 720 | 697 | 701 | 526,300 |
2023/11/17 | 685 | 702 | 668 | 691 | 805,600 |
2023/11/16 | 757 | 757 | 693 | 694 | 1,334,600 |
2023/11/15 | 800 | 802 | 725 | 757 | 801,200 |
2023/11/14 | 795 | 801 | 783 | 789 | 784,300 |
2023/11/13 | 902 | 906 | 882 | 882 | 212,100 |
2023/11/10 | 890 | 907 | 890 | 907 | 141,300 |
2023/11/09 | 913 | 916 | 892 | 909 | 185,800 |
2023/11/08 | 922 | 928 | 902 | 911 | 246,400 |
2023/11/07 | 909 | 923 | 906 | 921 | 283,500 |
2023/11/06 | 905 | 922 | 902 | 911 | 365,200 |
2023/11/02 | 876 | 897 | 868 | 895 | 219,300 |
2023/11/01 | 865 | 873 | 852 | 859 | 183,700 |
2023/10/31 | 845 | 864 | 842 | 856 | 196,900 |
2023/10/30 | 833 | 859 | 831 | 856 | 194,500 |
2023/10/27 | 811 | 830 | 806 | 830 | 145,600 |
2023/10/26 | 808 | 822 | 802 | 816 | 149,400 |
2023/10/25 | 837 | 848 | 825 | 827 | 192,500 |
2023/10/24 | 809 | 848 | 794 | 847 | 208,000 |
2023/10/23 | 788 | 808 | 783 | 803 | 157,600 |
2023/10/20 | 805 | 809 | 784 | 799 | 388,400 |
2023/10/19 | 820 | 826 | 807 | 807 | 250,800 |
2023/10/18 | 846 | 849 | 828 | 833 | 152,100 |
2023/10/17 | 846 | 862 | 840 | 845 | 213,000 |
2023/10/16 | 869 | 869 | 828 | 828 | 237,900 |
2023/10/13 | 895 | 906 | 881 | 881 | 161,200 |
2023/10/12 | 909 | 914 | 879 | 909 | 167,700 |
2023/10/11 | 923 | 938 | 903 | 903 | 218,500 |
2023/10/10 | 935 | 950 | 920 | 927 | 244,300 |
2023/10/06 | 901 | 930 | 899 | 925 | 319,000 |
2023/10/05 | 885 | 904 | 885 | 901 | 157,200 |
2023/10/04 | 878 | 888 | 873 | 881 | 583,300 |
2023/10/03 | 890 | 901 | 880 | 893 | 302,700 |
2023/10/02 | 907 | 914 | 897 | 904 | 404,800 |
2023/09/29 | 881 | 903 | 881 | 899 | 219,600 |
2023/09/28 | 873 | 891 | 872 | 886 | 220,300 |
2023/09/27 | 862 | 877 | 860 | 873 | 147,300 |
2023/09/26 | 848 | 866 | 845 | 864 | 176,500 |
2023/09/25 | 821 | 848 | 821 | 848 | 185,300 |
2023/09/22 | 804 | 824 | 802 | 818 | 154,400 |
2023/09/21 | 821 | 824 | 804 | 810 | 261,500 |
2023/09/20 | 826 | 835 | 821 | 823 | 160,200 |
2023/09/19 | 838 | 845 | 826 | 826 | 241,000 |
2023/09/15 | 847 | 849 | 833 | 835 | 196,100 |
2023/09/14 | 839 | 849 | 839 | 843 | 100,900 |
2023/09/13 | 850 | 850 | 838 | 843 | 102,200 |
2023/09/12 | 839 | 853 | 835 | 845 | 172,300 |
2023/09/11 | 850 | 852 | 832 | 838 | 225,500 |
2023/09/08 | 849 | 853 | 838 | 852 | 429,200 |
2023/09/07 | 872 | 872 | 855 | 860 | 216,900 |
2023/09/06 | 874 | 877 | 867 | 872 | 166,900 |
2023/09/05 | 875 | 889 | 870 | 874 | 176,400 |
2023/09/04 | 880 | 892 | 874 | 875 | 162,900 |
2023/09/01 | 882 | 891 | 877 | 884 | 143,400 |
2023/08/31 | 888 | 899 | 884 | 887 | 131,000 |
2023/08/30 | 890 | 899 | 887 | 893 | 143,800 |
2023/08/29 | 875 | 890 | 870 | 884 | 229,500 |
2023/08/28 | 865 | 873 | 861 | 873 | 174,700 |
2023/08/25 | 848 | 875 | 841 | 869 | 281,200 |
2023/08/24 | 866 | 868 | 851 | 858 | 284,000 |
2023/08/23 | 873 | 875 | 861 | 869 | 290,500 |
2023/08/22 | 901 | 906 | 880 | 883 | 289,300 |
2023/08/21 | 900 | 921 | 897 | 907 | 196,400 |
2023/08/18 | 875 | 919 | 875 | 915 | 365,900 |
2023/08/17 | 892 | 898 | 870 | 890 | 289,800 |
2023/08/16 | 922 | 933 | 894 | 898 | 313,500 |
2023/08/15 | 845 | 931 | 840 | 931 | 961,400 |
2023/08/14 | 917 | 917 | 898 | 902 | 332,100 |
2023/08/10 | 893 | 913 | 889 | 913 | 236,800 |
2023/08/09 | 893 | 904 | 891 | 901 | 137,900 |
2023/08/08 | 910 | 912 | 895 | 895 | 161,400 |
2023/08/07 | 905 | 913 | 893 | 910 | 172,800 |
2023/08/04 | 895 | 912 | 894 | 911 | 166,400 |
2023/08/03 | 885 | 906 | 885 | 895 | 175,700 |
2023/08/02 | 923 | 925 | 901 | 902 | 167,800 |
2023/08/01 | 946 | 948 | 912 | 925 | 235,200 |
2023/07/31 | 916 | 934 | 910 | 934 | 287,700 |
2023/07/28 | 909 | 911 | 891 | 906 | 221,100 |
2023/07/27 | 899 | 913 | 892 | 913 | 167,900 |
2023/07/26 | 889 | 898 | 881 | 898 | 149,300 |
2023/07/25 | 908 | 908 | 886 | 890 | 252,500 |
2023/07/24 | 902 | 906 | 891 | 902 | 150,800 |
2023/07/21 | 891 | 904 | 886 | 899 | 164,400 |
2023/07/20 | 900 | 904 | 887 | 895 | 162,900 |
2023/07/19 | 912 | 912 | 894 | 900 | 215,000 |
2023/07/18 | 925 | 925 | 901 | 907 | 151,400 |
2023/07/14 | 919 | 928 | 907 | 919 | 228,200 |
2023/07/13 | 895 | 919 | 886 | 917 | 252,200 |
2023/07/12 | 888 | 898 | 883 | 885 | 240,900 |
2023/07/11 | 924 | 926 | 882 | 884 | 479,300 |
2023/07/10 | 907 | 922 | 905 | 916 | 189,400 |
2023/07/07 | 895 | 905 | 892 | 903 | 232,100 |
2023/07/06 | 903 | 911 | 892 | 905 | 302,000 |
2023/07/05 | 912 | 914 | 901 | 910 | 322,100 |
2023/07/04 | 928 | 933 | 912 | 918 | 341,400 |
2023/07/03 | 946 | 960 | 928 | 933 | 364,700 |