ケアサービス(2425)の株価時系列情報
ケアサービス(2425)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 | 833 | 843 | 821 | 843 | 18,600 |
2024/03/27 | 878 | 880 | 876 | 879 | 10,900 |
2024/03/26 | 878 | 878 | 867 | 875 | 4,800 |
2024/03/25 | 860 | 868 | 855 | 865 | 5,100 |
2024/03/22 | 867 | 867 | 831 | 854 | 11,700 |
2024/03/21 | 868 | 868 | 855 | 861 | 5,200 |
2024/03/19 | 865 | 865 | 848 | 865 | 3,800 |
2024/03/18 | 850 | 865 | 848 | 865 | 8,000 |
2024/03/15 | 840 | 846 | 840 | 846 | 4,900 |
2024/03/14 | 838 | 839 | 830 | 839 | 2,600 |
2024/03/13 | 824 | 831 | 821 | 827 | 1,800 |
2024/03/12 | 820 | 828 | 816 | 823 | 2,700 |
2024/03/11 | 836 | 839 | 825 | 830 | 2,600 |
2024/03/08 | 835 | 847 | 835 | 836 | 3,400 |
2024/03/07 | 835 | 836 | 825 | 835 | 3,400 |
2024/03/06 | 825 | 833 | 824 | 828 | 4,800 |
2024/03/05 | 832 | 832 | 821 | 821 | 2,100 |
2024/03/04 | 826 | 833 | 821 | 828 | 4,300 |
2024/03/01 | 828 | 830 | 813 | 816 | 4,400 |
2024/02/29 | 812 | 820 | 812 | 820 | 2,500 |
2024/02/28 | 810 | 819 | 810 | 813 | 2,300 |
2024/02/27 | 812 | 816 | 805 | 809 | 5,500 |
2024/02/26 | 818 | 818 | 810 | 817 | 4,200 |
2024/02/22 | 815 | 815 | 807 | 810 | 900 |
2024/02/21 | 807 | 813 | 807 | 813 | 2,700 |
2024/02/20 | 807 | 808 | 805 | 806 | 1,200 |
2024/02/19 | 800 | 806 | 794 | 804 | 3,500 |
2024/02/16 | 797 | 806 | 797 | 804 | 1,000 |
2024/02/15 | 812 | 812 | 789 | 797 | 7,300 |
2024/02/14 | 808 | 810 | 801 | 810 | 5,000 |
2024/02/13 | 805 | 814 | 805 | 809 | 5,300 |
2024/02/09 | 808 | 813 | 804 | 804 | 3,900 |
2024/02/08 | 808 | 820 | 806 | 808 | 3,400 |
2024/02/07 | 843 | 843 | 800 | 810 | 13,400 |
2024/02/06 | 823 | 850 | 788 | 837 | 49,900 |
2024/02/05 | 830 | 880 | 830 | 880 | 32,100 |
2024/02/02 | 825 | 829 | 821 | 829 | 6,200 |
2024/02/01 | 829 | 829 | 823 | 828 | 3,000 |
2024/01/31 | 822 | 828 | 822 | 828 | 3,200 |
2024/01/30 | 819 | 827 | 818 | 820 | 4,400 |
2024/01/29 | 811 | 827 | 811 | 818 | 4,500 |
2024/01/26 | 810 | 815 | 810 | 811 | 1,500 |
2024/01/25 | 807 | 818 | 805 | 810 | 4,200 |
2024/01/24 | 809 | 809 | 806 | 807 | 2,900 |
2024/01/23 | 808 | 810 | 804 | 806 | 4,600 |
2024/01/22 | 806 | 809 | 803 | 806 | 2,600 |
2024/01/19 | 806 | 809 | 806 | 806 | 3,900 |
2024/01/18 | 798 | 819 | 798 | 804 | 6,100 |
2024/01/17 | 793 | 813 | 793 | 798 | 8,700 |
2024/01/16 | 794 | 802 | 792 | 797 | 4,800 |
2024/01/15 | 807 | 807 | 797 | 803 | 3,900 |
2024/01/12 | 806 | 806 | 792 | 795 | 3,000 |
2024/01/11 | 796 | 808 | 796 | 801 | 3,400 |
2024/01/10 | 800 | 801 | 792 | 796 | 6,100 |
2024/01/09 | 811 | 811 | 794 | 796 | 5,300 |
2024/01/05 | 814 | 830 | 791 | 796 | 11,400 |
2024/01/04 | 796 | 827 | 796 | 814 | 9,700 |
2023/12/29 | 789 | 800 | 778 | 796 | 4,500 |
2023/12/28 | 773 | 789 | 773 | 789 | 2,200 |
2023/12/27 | 759 | 773 | 752 | 773 | 6,300 |
2023/12/26 | 759 | 759 | 752 | 753 | 2,400 |
2023/12/25 | 756 | 757 | 751 | 751 | 1,900 |
2023/12/22 | 751 | 764 | 751 | 758 | 3,200 |
2023/12/21 | 740 | 755 | 740 | 751 | 3,300 |
2023/12/20 | 759 | 759 | 740 | 753 | 8,400 |
2023/12/19 | 744 | 761 | 744 | 752 | 7,600 |
2023/12/18 | 730 | 746 | 730 | 741 | 7,300 |
2023/12/15 | 730 | 730 | 727 | 730 | 3,400 |
2023/12/14 | 730 | 730 | 725 | 730 | 4,500 |
2023/12/13 | 728 | 728 | 724 | 726 | 2,000 |
2023/12/12 | 721 | 727 | 719 | 725 | 3,400 |
2023/12/11 | 720 | 723 | 717 | 720 | 3,000 |
2023/12/08 | 718 | 722 | 718 | 720 | 2,900 |
2023/12/07 | 724 | 724 | 718 | 719 | 2,800 |
2023/12/06 | 718 | 724 | 718 | 723 | 3,200 |
2023/12/05 | 720 | 723 | 718 | 718 | 2,100 |
2023/12/04 | 720 | 723 | 720 | 720 | 1,400 |
2023/12/01 | 724 | 724 | 719 | 719 | 2,300 |
2023/11/30 | 720 | 723 | 717 | 719 | 2,600 |
2023/11/29 | 721 | 723 | 717 | 719 | 2,000 |
2023/11/28 | 717 | 722 | 717 | 721 | 3,600 |
2023/11/27 | 724 | 725 | 720 | 722 | 2,100 |
2023/11/24 | 720 | 724 | 719 | 719 | 2,200 |
2023/11/22 | 719 | 720 | 716 | 719 | 2,600 |
2023/11/21 | 718 | 719 | 713 | 718 | 1,600 |
2023/11/20 | 715 | 719 | 715 | 717 | 2,400 |
2023/11/17 | 714 | 715 | 706 | 715 | 4,700 |
2023/11/16 | 716 | 716 | 711 | 711 | 2,000 |
2023/11/15 | 715 | 717 | 714 | 714 | 3,000 |
2023/11/14 | 712 | 714 | 708 | 714 | 3,200 |
2023/11/13 | 710 | 716 | 704 | 710 | 2,600 |
2023/11/10 | 700 | 707 | 700 | 704 | 8,400 |
2023/11/09 | 709 | 718 | 709 | 713 | 2,200 |
2023/11/08 | 729 | 729 | 705 | 712 | 9,100 |
2023/11/07 | 750 | 750 | 725 | 727 | 12,400 |
2023/11/06 | 712 | 725 | 712 | 725 | 8,600 |
2023/11/02 | 697 | 700 | 697 | 700 | 4,500 |
2023/11/01 | 698 | 703 | 697 | 699 | 2,300 |
2023/10/31 | 692 | 712 | 692 | 702 | 2,500 |
2023/10/30 | 692 | 702 | 692 | 702 | 3,200 |
2023/10/27 | 700 | 703 | 698 | 698 | 4,100 |
2023/10/26 | 701 | 702 | 700 | 700 | 500 |
2023/10/25 | 700 | 710 | 700 | 701 | 4,000 |
2023/10/24 | 702 | 702 | 693 | 700 | 3,900 |
2023/10/23 | 692 | 710 | 692 | 705 | 15,300 |
2023/10/20 | 718 | 721 | 715 | 715 | 3,000 |
2023/10/19 | 714 | 718 | 714 | 718 | 900 |
2023/10/18 | 717 | 717 | 713 | 716 | 800 |
2023/10/17 | 717 | 717 | 713 | 717 | 1,800 |
2023/10/16 | 715 | 720 | 712 | 717 | 2,000 |
2023/10/13 | 719 | 719 | 713 | 715 | 2,200 |
2023/10/12 | 718 | 719 | 713 | 719 | 1,800 |
2023/10/11 | 710 | 712 | 709 | 711 | 1,200 |
2023/10/10 | 705 | 714 | 705 | 710 | 1,000 |
2023/10/06 | 700 | 712 | 700 | 703 | 3,700 |
2023/10/05 | 700 | 710 | 700 | 710 | 2,200 |
2023/10/04 | 695 | 706 | 694 | 700 | 2,700 |
2023/10/03 | 719 | 725 | 694 | 697 | 5,900 |
2023/10/02 | 720 | 727 | 717 | 719 | 2,400 |
2023/09/29 | 721 | 726 | 718 | 718 | 1,300 |
2023/09/28 | 718 | 725 | 718 | 721 | 2,200 |
2023/09/27 | 724 | 724 | 718 | 724 | 1,800 |
2023/09/26 | 728 | 728 | 717 | 724 | 3,200 |
2023/09/25 | 712 | 727 | 710 | 725 | 5,900 |
2023/09/22 | 710 | 712 | 709 | 710 | 2,400 |
2023/09/21 | 712 | 712 | 708 | 711 | 3,300 |
2023/09/20 | 717 | 717 | 711 | 712 | 3,300 |
2023/09/19 | 712 | 716 | 711 | 716 | 10,400 |
2023/09/15 | 713 | 713 | 709 | 709 | 2,600 |
2023/09/14 | 710 | 710 | 706 | 709 | 2,100 |
2023/09/13 | 707 | 710 | 706 | 707 | 1,300 |
2023/09/12 | 711 | 714 | 708 | 710 | 1,700 |
2023/09/11 | 724 | 724 | 709 | 709 | 5,500 |
2023/09/08 | 721 | 726 | 718 | 720 | 3,800 |
2023/09/07 | 727 | 727 | 722 | 722 | 2,100 |
2023/09/06 | 717 | 727 | 717 | 726 | 5,600 |
2023/09/05 | 720 | 722 | 718 | 718 | 2,700 |
2023/09/04 | 709 | 718 | 709 | 718 | 8,000 |
2023/09/01 | 702 | 707 | 700 | 707 | 5,300 |
2023/08/31 | 704 | 704 | 701 | 702 | 4,500 |
2023/08/30 | 703 | 704 | 701 | 704 | 3,200 |
2023/08/29 | 702 | 702 | 699 | 702 | 2,500 |
2023/08/28 | 702 | 707 | 697 | 702 | 9,900 |
2023/08/25 | 702 | 705 | 701 | 705 | 2,600 |
2023/08/24 | 698 | 704 | 698 | 704 | 4,000 |
2023/08/23 | 696 | 701 | 694 | 698 | 4,900 |
2023/08/22 | 697 | 698 | 696 | 698 | 3,300 |
2023/08/21 | 702 | 702 | 698 | 699 | 7,400 |
2023/08/18 | 701 | 704 | 701 | 703 | 3,400 |
2023/08/17 | 711 | 711 | 702 | 703 | 11,500 |
2023/08/16 | 712 | 714 | 711 | 713 | 2,500 |
2023/08/15 | 722 | 722 | 712 | 714 | 3,600 |
2023/08/14 | 713 | 718 | 712 | 714 | 6,100 |
2023/08/10 | 719 | 720 | 708 | 711 | 10,100 |
2023/08/09 | 726 | 741 | 717 | 717 | 11,400 |
2023/08/08 | 730 | 745 | 714 | 726 | 45,700 |
2023/08/07 | 770 | 815 | 761 | 787 | 39,100 |
2023/08/04 | 764 | 766 | 764 | 765 | 2,200 |
2023/08/03 | 764 | 764 | 760 | 764 | 5,800 |
2023/08/02 | 762 | 766 | 762 | 764 | 1,900 |
2023/08/01 | 769 | 769 | 758 | 766 | 2,500 |
2023/07/31 | 755 | 764 | 755 | 760 | 2,900 |
2023/07/28 | 755 | 760 | 754 | 754 | 2,000 |
2023/07/27 | 763 | 763 | 759 | 759 | 2,400 |
2023/07/26 | 760 | 761 | 756 | 759 | 2,800 |
2023/07/25 | 763 | 763 | 760 | 760 | 800 |
2023/07/24 | 771 | 771 | 763 | 763 | 1,400 |
2023/07/21 | 770 | 770 | 766 | 767 | 800 |
2023/07/20 | 771 | 771 | 763 | 763 | 2,700 |
2023/07/19 | 772 | 772 | 764 | 771 | 2,900 |
2023/07/18 | 773 | 773 | 760 | 760 | 2,100 |
2023/07/14 | 772 | 772 | 759 | 769 | 4,300 |
2023/07/13 | 760 | 763 | 751 | 761 | 4,600 |
2023/07/12 | 773 | 773 | 740 | 751 | 20,000 |
2023/07/11 | 762 | 771 | 762 | 767 | 2,600 |
2023/07/10 | 768 | 774 | 767 | 772 | 3,100 |
2023/07/07 | 775 | 775 | 766 | 772 | 1,000 |
2023/07/06 | 779 | 779 | 772 | 777 | 3,500 |
2023/07/05 | 777 | 778 | 768 | 773 | 4,400 |
2023/07/04 | 771 | 772 | 771 | 772 | 2,100 |
2023/07/03 | 778 | 778 | 769 | 775 | 3,200 |
2023/06/30 | 765 | 773 | 764 | 764 | 2,100 |
2023/06/29 | 757 | 765 | 757 | 765 | 1,300 |
2023/06/28 | 752 | 757 | 752 | 757 | 2,100 |
2023/06/27 | 753 | 753 | 751 | 751 | 2,600 |
2023/06/26 | 760 | 762 | 753 | 753 | 2,600 |
2023/06/23 | 766 | 768 | 760 | 762 | 3,100 |
2023/06/22 | 775 | 775 | 765 | 766 | 1,300 |
2023/06/21 | 776 | 776 | 760 | 771 | 3,900 |
2023/06/20 | 774 | 777 | 773 | 776 | 1,900 |
2023/06/19 | 775 | 775 | 760 | 769 | 3,700 |
2023/06/16 | 765 | 775 | 760 | 775 | 6,500 |
2023/06/15 | 765 | 765 | 756 | 765 | 5,900 |
2023/06/14 | 768 | 768 | 763 | 765 | 1,600 |
2023/06/13 | 759 | 764 | 757 | 758 | 4,700 |
2023/06/12 | 772 | 772 | 758 | 758 | 4,100 |
2023/06/09 | 760 | 772 | 755 | 763 | 6,700 |
2023/06/08 | 760 | 760 | 754 | 760 | 4,300 |
2023/06/07 | 752 | 757 | 748 | 755 | 3,900 |
2023/06/06 | 752 | 755 | 745 | 752 | 3,500 |