ケア21(2373)の株価時系列情報
ケア21(2373)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 |
---|---|---|---|---|---|
2024/03/28 | 604 | 613 | 602 | 613 | 17,200 |
2024/03/27 | 602 | 605 | 600 | 604 | 20,300 |
2024/03/26 | 606 | 606 | 602 | 602 | 16,900 |
2024/03/25 | 598 | 614 | 592 | 605 | 77,400 |
2024/03/22 | 633 | 638 | 632 | 638 | 3,700 |
2024/03/21 | 636 | 637 | 634 | 634 | 4,300 |
2024/03/19 | 646 | 646 | 636 | 636 | 13,700 |
2024/03/18 | 635 | 645 | 628 | 645 | 21,100 |
2024/03/15 | 638 | 655 | 637 | 655 | 19,900 |
2024/03/14 | 631 | 637 | 630 | 637 | 3,700 |
2024/03/13 | 629 | 632 | 628 | 631 | 1,800 |
2024/03/12 | 627 | 629 | 625 | 629 | 3,100 |
2024/03/11 | 631 | 632 | 625 | 627 | 9,400 |
2024/03/08 | 631 | 634 | 630 | 630 | 3,700 |
2024/03/07 | 633 | 634 | 631 | 631 | 2,000 |
2024/03/06 | 630 | 634 | 630 | 634 | 3,000 |
2024/03/05 | 630 | 632 | 630 | 630 | 3,500 |
2024/03/04 | 634 | 635 | 631 | 631 | 4,700 |
2024/03/01 | 634 | 636 | 631 | 636 | 1,900 |
2024/02/29 | 631 | 636 | 631 | 634 | 2,200 |
2024/02/28 | 635 | 637 | 631 | 632 | 6,700 |
2024/02/27 | 639 | 639 | 633 | 635 | 2,900 |
2024/02/26 | 640 | 640 | 632 | 634 | 9,400 |
2024/02/22 | 647 | 647 | 637 | 637 | 4,400 |
2024/02/21 | 643 | 643 | 638 | 640 | 3,900 |
2024/02/20 | 650 | 650 | 643 | 644 | 14,500 |
2024/02/19 | 643 | 646 | 642 | 645 | 12,500 |
2024/02/16 | 641 | 642 | 638 | 641 | 7,500 |
2024/02/15 | 635 | 637 | 634 | 636 | 4,800 |
2024/02/14 | 637 | 638 | 635 | 635 | 4,600 |
2024/02/13 | 639 | 639 | 635 | 636 | 3,800 |
2024/02/09 | 638 | 638 | 635 | 635 | 2,600 |
2024/02/08 | 637 | 638 | 635 | 638 | 2,800 |
2024/02/07 | 637 | 637 | 635 | 637 | 1,500 |
2024/02/06 | 638 | 638 | 635 | 635 | 2,400 |
2024/02/05 | 636 | 638 | 636 | 636 | 4,300 |
2024/02/02 | 637 | 638 | 636 | 636 | 1,700 |
2024/02/01 | 637 | 638 | 636 | 636 | 2,300 |
2024/01/31 | 633 | 637 | 633 | 637 | 2,400 |
2024/01/30 | 637 | 637 | 633 | 633 | 4,300 |
2024/01/29 | 635 | 636 | 635 | 635 | 4,100 |
2024/01/26 | 633 | 637 | 632 | 635 | 2,300 |
2024/01/25 | 630 | 634 | 630 | 633 | 2,800 |
2024/01/24 | 631 | 631 | 630 | 630 | 1,900 |
2024/01/23 | 632 | 633 | 631 | 631 | 2,300 |
2024/01/22 | 635 | 637 | 632 | 633 | 4,000 |
2024/01/19 | 638 | 638 | 632 | 632 | 7,800 |
2024/01/18 | 630 | 633 | 629 | 633 | 6,100 |
2024/01/17 | 630 | 631 | 628 | 628 | 4,000 |
2024/01/16 | 632 | 632 | 628 | 628 | 7,600 |
2024/01/15 | 629 | 630 | 628 | 630 | 6,400 |
2024/01/12 | 629 | 630 | 627 | 627 | 4,000 |
2024/01/11 | 625 | 630 | 625 | 628 | 4,700 |
2024/01/10 | 629 | 629 | 625 | 629 | 5,200 |
2024/01/09 | 626 | 629 | 625 | 626 | 8,100 |
2024/01/05 | 626 | 626 | 622 | 622 | 6,900 |
2024/01/04 | 614 | 622 | 614 | 622 | 9,700 |
2023/12/29 | 614 | 618 | 609 | 618 | 6,700 |
2023/12/28 | 607 | 614 | 606 | 614 | 11,200 |
2023/12/27 | 606 | 607 | 603 | 604 | 20,100 |
2023/12/26 | 607 | 609 | 606 | 606 | 16,000 |
2023/12/25 | 614 | 616 | 607 | 608 | 17,000 |
2023/12/22 | 620 | 620 | 614 | 614 | 5,500 |
2023/12/21 | 619 | 620 | 617 | 618 | 3,600 |
2023/12/20 | 623 | 623 | 615 | 615 | 12,100 |
2023/12/19 | 615 | 623 | 615 | 623 | 10,700 |
2023/12/18 | 614 | 619 | 611 | 614 | 15,400 |
2023/12/15 | 619 | 619 | 610 | 614 | 9,100 |
2023/12/14 | 611 | 615 | 609 | 610 | 16,500 |
2023/12/13 | 616 | 618 | 608 | 609 | 22,400 |
2023/12/12 | 625 | 626 | 614 | 616 | 21,300 |
2023/12/11 | 639 | 639 | 620 | 625 | 43,900 |
2023/12/08 | 648 | 650 | 642 | 643 | 14,600 |
2023/12/07 | 650 | 650 | 646 | 650 | 6,400 |
2023/12/06 | 647 | 650 | 646 | 650 | 7,500 |
2023/12/05 | 652 | 652 | 647 | 647 | 7,100 |
2023/12/04 | 652 | 653 | 648 | 652 | 8,000 |
2023/12/01 | 652 | 653 | 651 | 651 | 5,300 |
2023/11/30 | 646 | 651 | 643 | 651 | 7,400 |
2023/11/29 | 643 | 645 | 642 | 645 | 4,300 |
2023/11/28 | 643 | 645 | 642 | 642 | 5,300 |
2023/11/27 | 643 | 644 | 643 | 643 | 5,000 |
2023/11/24 | 644 | 645 | 642 | 645 | 9,800 |
2023/11/22 | 642 | 645 | 642 | 642 | 6,200 |
2023/11/21 | 644 | 644 | 642 | 642 | 4,200 |
2023/11/20 | 641 | 645 | 641 | 644 | 11,800 |
2023/11/17 | 642 | 642 | 640 | 641 | 8,400 |
2023/11/16 | 642 | 642 | 639 | 639 | 10,700 |
2023/11/15 | 641 | 642 | 640 | 642 | 10,300 |
2023/11/14 | 641 | 641 | 639 | 640 | 4,100 |
2023/11/13 | 639 | 642 | 639 | 639 | 7,800 |
2023/11/10 | 639 | 641 | 639 | 639 | 3,000 |
2023/11/09 | 640 | 642 | 639 | 639 | 4,300 |
2023/11/08 | 644 | 646 | 640 | 640 | 10,300 |
2023/11/07 | 641 | 645 | 641 | 644 | 10,500 |
2023/11/06 | 642 | 645 | 641 | 641 | 17,300 |
2023/11/02 | 646 | 647 | 639 | 639 | 22,000 |
2023/11/01 | 664 | 664 | 645 | 648 | 38,700 |
2023/10/31 | 665 | 665 | 662 | 664 | 15,400 |
2023/10/30 | 667 | 676 | 660 | 666 | 83,900 |
2023/10/27 | 764 | 767 | 764 | 767 | 38,800 |
2023/10/26 | 763 | 767 | 761 | 763 | 25,900 |
2023/10/25 | 763 | 767 | 763 | 764 | 13,100 |
2023/10/24 | 765 | 766 | 762 | 763 | 13,800 |
2023/10/23 | 769 | 769 | 764 | 764 | 16,500 |
2023/10/20 | 768 | 768 | 765 | 766 | 14,100 |
2023/10/19 | 762 | 767 | 762 | 767 | 12,000 |
2023/10/18 | 762 | 766 | 760 | 763 | 10,600 |
2023/10/17 | 760 | 765 | 760 | 761 | 11,400 |
2023/10/16 | 768 | 768 | 760 | 761 | 19,900 |
2023/10/13 | 762 | 766 | 762 | 766 | 11,500 |
2023/10/12 | 758 | 762 | 758 | 762 | 9,700 |
2023/10/11 | 759 | 760 | 756 | 758 | 14,100 |
2023/10/10 | 756 | 758 | 752 | 757 | 15,800 |
2023/10/06 | 750 | 753 | 747 | 747 | 13,400 |
2023/10/05 | 739 | 750 | 738 | 750 | 12,800 |
2023/10/04 | 730 | 740 | 728 | 735 | 18,000 |
2023/10/03 | 768 | 769 | 735 | 735 | 46,700 |
2023/10/02 | 765 | 770 | 764 | 768 | 28,700 |
2023/09/29 | 751 | 767 | 750 | 764 | 23,500 |
2023/09/28 | 748 | 763 | 745 | 751 | 36,400 |
2023/09/27 | 735 | 744 | 729 | 743 | 17,500 |
2023/09/26 | 729 | 730 | 723 | 729 | 7,400 |
2023/09/25 | 719 | 724 | 714 | 724 | 6,200 |
2023/09/22 | 716 | 718 | 707 | 712 | 12,400 |
2023/09/21 | 738 | 738 | 715 | 718 | 16,300 |
2023/09/20 | 730 | 737 | 728 | 737 | 24,000 |
2023/09/19 | 710 | 720 | 710 | 720 | 20,800 |
2023/09/15 | 709 | 709 | 707 | 709 | 13,500 |
2023/09/14 | 709 | 709 | 704 | 707 | 9,300 |
2023/09/13 | 704 | 709 | 701 | 708 | 13,600 |
2023/09/12 | 701 | 706 | 695 | 698 | 17,000 |
2023/09/11 | 697 | 697 | 690 | 694 | 17,500 |
2023/09/08 | 693 | 695 | 690 | 690 | 7,200 |
2023/09/07 | 692 | 694 | 691 | 694 | 6,300 |
2023/09/06 | 695 | 695 | 691 | 694 | 7,100 |
2023/09/05 | 690 | 692 | 690 | 691 | 3,500 |
2023/09/04 | 689 | 690 | 687 | 690 | 13,600 |
2023/09/01 | 689 | 689 | 687 | 689 | 9,300 |
2023/08/31 | 685 | 689 | 684 | 689 | 4,600 |
2023/08/30 | 681 | 685 | 681 | 684 | 4,300 |
2023/08/29 | 681 | 682 | 678 | 679 | 4,300 |
2023/08/28 | 681 | 682 | 676 | 679 | 4,000 |
2023/08/25 | 670 | 678 | 670 | 673 | 5,400 |
2023/08/24 | 679 | 680 | 676 | 677 | 3,000 |
2023/08/23 | 673 | 679 | 673 | 679 | 1,600 |
2023/08/22 | 672 | 678 | 672 | 673 | 1,200 |
2023/08/21 | 673 | 677 | 671 | 671 | 2,100 |
2023/08/18 | 691 | 691 | 673 | 673 | 16,600 |
2023/08/17 | 686 | 689 | 670 | 689 | 9,700 |
2023/08/16 | 690 | 690 | 681 | 686 | 8,700 |
2023/08/15 | 675 | 689 | 674 | 689 | 10,600 |
2023/08/14 | 672 | 673 | 670 | 673 | 5,600 |
2023/08/10 | 669 | 671 | 667 | 668 | 4,400 |
2023/08/09 | 666 | 670 | 664 | 669 | 5,200 |
2023/08/08 | 666 | 669 | 665 | 666 | 2,300 |
2023/08/07 | 662 | 667 | 662 | 666 | 1,700 |
2023/08/04 | 671 | 671 | 661 | 661 | 5,400 |
2023/08/03 | 670 | 671 | 665 | 668 | 4,300 |
2023/08/02 | 670 | 671 | 668 | 670 | 6,300 |
2023/08/01 | 663 | 667 | 662 | 667 | 5,900 |
2023/07/31 | 648 | 660 | 648 | 660 | 12,900 |
2023/07/28 | 656 | 660 | 645 | 648 | 13,400 |
2023/07/27 | 667 | 667 | 654 | 654 | 16,100 |
2023/07/26 | 670 | 674 | 662 | 662 | 11,100 |
2023/07/25 | 679 | 679 | 670 | 670 | 3,500 |
2023/07/24 | 675 | 678 | 672 | 676 | 5,200 |
2023/07/21 | 675 | 675 | 673 | 675 | 3,700 |
2023/07/20 | 679 | 679 | 674 | 675 | 7,000 |
2023/07/19 | 675 | 676 | 673 | 675 | 3,100 |
2023/07/18 | 677 | 678 | 673 | 674 | 7,400 |
2023/07/14 | 678 | 678 | 674 | 674 | 5,100 |
2023/07/13 | 674 | 677 | 674 | 677 | 2,100 |
2023/07/12 | 675 | 676 | 673 | 673 | 1,600 |
2023/07/11 | 674 | 677 | 673 | 673 | 3,400 |
2023/07/10 | 679 | 679 | 672 | 672 | 3,000 |
2023/07/07 | 678 | 678 | 669 | 677 | 4,300 |
2023/07/06 | 670 | 678 | 666 | 678 | 9,600 |
2023/07/05 | 668 | 673 | 667 | 672 | 3,400 |
2023/07/04 | 667 | 670 | 662 | 668 | 5,100 |
2023/07/03 | 663 | 668 | 660 | 661 | 9,000 |
2023/06/30 | 657 | 660 | 656 | 660 | 5,100 |
2023/06/29 | 659 | 659 | 652 | 655 | 3,600 |
2023/06/28 | 650 | 660 | 649 | 656 | 10,300 |
2023/06/27 | 655 | 655 | 650 | 650 | 1,400 |
2023/06/26 | 652 | 654 | 650 | 650 | 2,900 |
2023/06/23 | 654 | 654 | 651 | 652 | 2,500 |
2023/06/22 | 651 | 652 | 647 | 652 | 3,400 |
2023/06/21 | 649 | 653 | 649 | 651 | 2,500 |
2023/06/20 | 655 | 655 | 651 | 651 | 15,900 |
2023/06/19 | 650 | 652 | 647 | 652 | 5,300 |
2023/06/16 | 649 | 652 | 644 | 647 | 6,400 |
2023/06/15 | 644 | 647 | 643 | 647 | 4,300 |
2023/06/14 | 645 | 646 | 643 | 643 | 4,200 |
2023/06/13 | 640 | 644 | 640 | 643 | 5,400 |
2023/06/12 | 635 | 641 | 635 | 637 | 5,300 |
2023/06/09 | 637 | 637 | 632 | 632 | 7,100 |
2023/06/08 | 641 | 645 | 636 | 636 | 4,400 |
2023/06/07 | 643 | 643 | 638 | 641 | 9,500 |
2023/06/06 | 643 | 647 | 643 | 646 | 4,900 |