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 |
|---|---|---|---|---|---|
| 2025/08/01 | 775 | 787 | 774 | 775 | 134,200 |
| 2025/07/31 | 762 | 780 | 755 | 769 | 244,600 |
| 2025/07/30 | 741 | 759 | 737 | 759 | 628,500 |
| 2025/07/29 | 736 | 747 | 736 | 741 | 162,900 |
| 2025/07/28 | 751 | 752 | 731 | 744 | 162,100 |
| 2025/07/25 | 743 | 753 | 736 | 752 | 211,100 |
| 2025/07/24 | 730 | 742 | 715 | 740 | 201,600 |
| 2025/07/23 | 718 | 727 | 715 | 718 | 196,000 |
| 2025/07/22 | 724 | 734 | 712 | 715 | 178,600 |
| 2025/07/18 | 730 | 736 | 726 | 730 | 156,800 |
| 2025/07/17 | 714 | 739 | 695 | 727 | 286,700 |
| 2025/07/16 | 709 | 725 | 705 | 715 | 352,400 |
| 2025/07/15 | 700 | 706 | 680 | 691 | 87,400 |
| 2025/07/14 | 689 | 703 | 689 | 700 | 143,700 |
| 2025/07/11 | 681 | 696 | 681 | 693 | 177,500 |
| 2025/07/10 | 691 | 693 | 672 | 676 | 189,600 |
| 2025/07/09 | 679 | 699 | 679 | 694 | 170,800 |
| 2025/07/08 | 679 | 690 | 676 | 678 | 170,600 |
| 2025/07/07 | 692 | 693 | 669 | 673 | 134,100 |
| 2025/07/04 | 692 | 699 | 689 | 693 | 84,700 |
| 2025/07/03 | 688 | 699 | 688 | 692 | 97,000 |
| 2025/07/02 | 678 | 693 | 676 | 688 | 109,800 |
| 2025/07/01 | 695 | 698 | 685 | 688 | 112,000 |
| 2025/06/30 | 692 | 703 | 691 | 695 | 106,900 |
| 2025/06/27 | 680 | 694 | 677 | 691 | 219,100 |
| 2025/06/26 | 712 | 718 | 680 | 680 | 129,200 |
| 2025/06/25 | 695 | 705 | 694 | 705 | 73,400 |
| 2025/06/24 | 700 | 704 | 687 | 697 | 83,700 |
| 2025/06/23 | 681 | 699 | 678 | 695 | 152,600 |
| 2025/06/20 | 683 | 689 | 681 | 682 | 108,700 |
| 2025/06/19 | 686 | 699 | 678 | 683 | 104,300 |
| 2025/06/18 | 673 | 682 | 672 | 680 | 94,800 |
| 2025/06/17 | 670 | 678 | 668 | 673 | 109,000 |
| 2025/06/16 | 671 | 685 | 664 | 670 | 99,200 |
| 2025/06/13 | 678 | 682 | 660 | 666 | 126,900 |
| 2025/06/12 | 701 | 709 | 684 | 685 | 103,200 |
| 2025/06/11 | 697 | 710 | 696 | 699 | 84,700 |
| 2025/06/10 | 703 | 708 | 696 | 696 | 119,200 |
| 2025/06/09 | 699 | 711 | 699 | 703 | 92,900 |
| 2025/06/06 | 721 | 732 | 695 | 699 | 177,000 |
| 2025/06/05 | 718 | 729 | 718 | 721 | 96,600 |
| 2025/06/04 | 728 | 736 | 713 | 718 | 155,200 |
| 2025/06/03 | 710 | 720 | 709 | 713 | 136,700 |
| 2025/06/02 | 688 | 719 | 687 | 709 | 171,200 |
| 2025/05/30 | 675 | 691 | 671 | 690 | 167,300 |
| 2025/05/29 | 670 | 677 | 669 | 670 | 141,300 |
| 2025/05/28 | 668 | 679 | 663 | 665 | 195,800 |
| 2025/05/27 | 655 | 667 | 655 | 664 | 144,000 |
| 2025/05/26 | 648 | 664 | 648 | 650 | 162,000 |
| 2025/05/23 | 629 | 642 | 629 | 638 | 107,000 |
| 2025/05/22 | 620 | 633 | 613 | 627 | 98,700 |
| 2025/05/21 | 632 | 646 | 628 | 632 | 115,200 |
| 2025/05/20 | 644 | 649 | 626 | 626 | 187,900 |
| 2025/05/19 | 640 | 656 | 635 | 640 | 209,400 |
| 2025/05/16 | 660 | 669 | 643 | 650 | 309,100 |
| 2025/05/15 | 658 | 669 | 655 | 660 | 152,300 |
| 2025/05/14 | 715 | 715 | 658 | 665 | 635,100 |
| 2025/05/13 | 755 | 762 | 737 | 744 | 212,200 |
| 2025/05/12 | 738 | 750 | 733 | 746 | 136,300 |
| 2025/05/09 | 736 | 744 | 729 | 737 | 291,900 |
| 2025/05/08 | 728 | 734 | 717 | 726 | 140,000 |
| 2025/05/07 | 714 | 736 | 714 | 723 | 156,400 |
| 2025/05/02 | 733 | 744 | 717 | 729 | 261,600 |
| 2025/05/01 | 733 | 734 | 715 | 722 | 178,000 |
| 2025/04/30 | 720 | 741 | 720 | 735 | 117,500 |
| 2025/04/28 | 726 | 735 | 714 | 725 | 182,400 |
| 2025/04/25 | 732 | 732 | 717 | 726 | 208,800 |
| 2025/04/24 | 735 | 740 | 720 | 725 | 149,300 |
| 2025/04/23 | 755 | 760 | 729 | 730 | 181,300 |
| 2025/04/22 | 726 | 740 | 717 | 740 | 117,900 |
| 2025/04/21 | 734 | 747 | 728 | 731 | 202,600 |
| 2025/04/18 | 714 | 735 | 710 | 726 | 166,000 |
| 2025/04/17 | 698 | 717 | 690 | 711 | 143,100 |
| 2025/04/16 | 716 | 725 | 685 | 693 | 142,900 |
| 2025/04/15 | 724 | 732 | 709 | 709 | 138,600 |
| 2025/04/14 | 700 | 733 | 700 | 718 | 254,700 |
| 2025/04/11 | 681 | 703 | 661 | 695 | 224,400 |
| 2025/04/10 | 657 | 717 | 648 | 691 | 524,700 |
| 2025/04/09 | 622 | 638 | 611 | 627 | 160,800 |
| 2025/04/08 | 612 | 649 | 612 | 647 | 172,300 |
| 2025/04/07 | 619 | 620 | 553 | 597 | 585,500 |
| 2025/04/04 | 687 | 687 | 620 | 647 | 290,800 |
| 2025/04/03 | 660 | 699 | 649 | 693 | 286,800 |
| 2025/04/02 | 681 | 694 | 675 | 680 | 141,500 |
| 2025/04/01 | 699 | 702 | 680 | 681 | 114,900 |
| 2025/03/31 | 676 | 705 | 674 | 692 | 181,500 |
| 2025/03/28 | 707 | 708 | 695 | 701 | 79,600 |
| 2025/03/27 | 700 | 710 | 693 | 708 | 111,800 |
| 2025/03/26 | 705 | 712 | 698 | 703 | 147,300 |
| 2025/03/25 | 704 | 708 | 682 | 688 | 155,800 |
| 2025/03/24 | 703 | 719 | 700 | 700 | 120,200 |
| 2025/03/21 | 706 | 716 | 697 | 712 | 109,300 |
| 2025/03/19 | 723 | 730 | 711 | 718 | 233,600 |
| 2025/03/18 | 652 | 740 | 648 | 738 | 644,100 |
| 2025/03/17 | 655 | 660 | 647 | 647 | 101,200 |
| 2025/03/14 | 641 | 657 | 641 | 651 | 159,500 |
| 2025/03/13 | 650 | 654 | 640 | 641 | 147,200 |
| 2025/03/12 | 629 | 657 | 629 | 656 | 178,300 |
| 2025/03/11 | 630 | 632 | 620 | 627 | 134,000 |
| 2025/03/10 | 646 | 650 | 634 | 646 | 161,500 |
| 2025/03/07 | 646 | 653 | 640 | 643 | 153,300 |
| 2025/03/06 | 652 | 666 | 650 | 655 | 87,600 |
| 2025/03/05 | 655 | 663 | 650 | 651 | 159,400 |
| 2025/03/04 | 660 | 663 | 645 | 653 | 162,800 |
| 2025/03/03 | 677 | 688 | 660 | 661 | 194,500 |
| 2025/02/28 | 690 | 701 | 672 | 672 | 160,700 |
| 2025/02/27 | 709 | 710 | 691 | 697 | 114,700 |
| 2025/02/26 | 716 | 716 | 700 | 705 | 89,900 |
| 2025/02/25 | 707 | 727 | 674 | 716 | 132,500 |
| 2025/02/21 | 730 | 733 | 716 | 721 | 155,800 |
| 2025/02/20 | 733 | 746 | 730 | 731 | 200,500 |
| 2025/02/19 | 740 | 744 | 728 | 733 | 183,300 |
| 2025/02/18 | 741 | 743 | 731 | 740 | 221,500 |
| 2025/02/17 | 721 | 735 | 718 | 726 | 189,100 |
| 2025/02/14 | 678 | 730 | 678 | 720 | 366,700 |
| 2025/02/13 | 670 | 695 | 654 | 684 | 520,100 |
| 2025/02/12 | 604 | 613 | 596 | 610 | 69,200 |
| 2025/02/10 | 603 | 606 | 598 | 605 | 55,600 |
| 2025/02/07 | 604 | 609 | 599 | 605 | 114,000 |
| 2025/02/06 | 593 | 604 | 592 | 603 | 110,200 |
| 2025/02/05 | 575 | 594 | 575 | 590 | 97,700 |
| 2025/02/04 | 581 | 585 | 574 | 575 | 65,300 |
| 2025/02/03 | 583 | 585 | 570 | 579 | 119,700 |
| 2025/01/31 | 585 | 588 | 583 | 585 | 67,300 |
| 2025/01/30 | 577 | 583 | 576 | 583 | 75,200 |
| 2025/01/29 | 578 | 581 | 573 | 575 | 86,100 |
| 2025/01/28 | 574 | 578 | 565 | 578 | 96,200 |
| 2025/01/27 | 567 | 577 | 567 | 571 | 87,900 |
| 2025/01/24 | 556 | 564 | 552 | 556 | 62,100 |
| 2025/01/23 | 550 | 557 | 547 | 553 | 86,800 |
| 2025/01/22 | 535 | 548 | 535 | 544 | 83,600 |
| 2025/01/21 | 530 | 536 | 529 | 535 | 44,200 |
| 2025/01/20 | 516 | 530 | 516 | 527 | 62,600 |
| 2025/01/17 | 526 | 526 | 515 | 516 | 56,200 |
| 2025/01/16 | 530 | 535 | 524 | 525 | 89,800 |
| 2025/01/15 | 524 | 526 | 513 | 514 | 55,500 |
| 2025/01/14 | 513 | 530 | 513 | 523 | 78,200 |
| 2025/01/10 | 524 | 525 | 518 | 518 | 48,300 |
| 2025/01/09 | 522 | 530 | 517 | 525 | 79,000 |
| 2025/01/08 | 531 | 532 | 524 | 524 | 85,000 |
| 2025/01/07 | 538 | 538 | 530 | 533 | 93,000 |
| 2025/01/06 | 556 | 558 | 540 | 540 | 115,500 |
| 2024/12/30 | 553 | 566 | 553 | 556 | 81,200 |
| 2024/12/27 | 546 | 557 | 546 | 557 | 84,400 |
| 2024/12/26 | 544 | 553 | 540 | 551 | 219,900 |
| 2024/12/25 | 552 | 557 | 542 | 554 | 238,800 |
| 2024/12/24 | 546 | 554 | 539 | 552 | 127,700 |
| 2024/12/23 | 553 | 563 | 545 | 552 | 175,300 |
| 2024/12/20 | 554 | 566 | 552 | 556 | 102,700 |
| 2024/12/19 | 569 | 569 | 553 | 559 | 107,600 |
| 2024/12/18 | 575 | 581 | 569 | 573 | 90,500 |
| 2024/12/17 | 572 | 583 | 569 | 575 | 115,200 |
| 2024/12/16 | 595 | 596 | 570 | 573 | 133,500 |
| 2024/12/13 | 599 | 605 | 592 | 594 | 129,800 |
| 2024/12/12 | 592 | 598 | 584 | 596 | 112,000 |
| 2024/12/11 | 590 | 597 | 581 | 593 | 81,100 |
| 2024/12/10 | 595 | 601 | 591 | 591 | 100,800 |
| 2024/12/09 | 572 | 596 | 572 | 596 | 133,400 |
| 2024/12/06 | 581 | 583 | 571 | 571 | 59,800 |
| 2024/12/05 | 590 | 595 | 580 | 584 | 78,700 |
| 2024/12/04 | 585 | 590 | 574 | 586 | 73,500 |
| 2024/12/03 | 595 | 597 | 586 | 586 | 79,300 |
| 2024/12/02 | 585 | 595 | 582 | 589 | 83,000 |
| 2024/11/29 | 591 | 596 | 583 | 585 | 115,100 |
| 2024/11/28 | 597 | 603 | 591 | 593 | 60,300 |
| 2024/11/27 | 610 | 612 | 597 | 605 | 98,900 |
| 2024/11/26 | 613 | 622 | 605 | 611 | 140,200 |
| 2024/11/25 | 604 | 620 | 604 | 619 | 149,200 |
| 2024/11/22 | 653 | 657 | 608 | 608 | 234,900 |
| 2024/11/21 | 650 | 663 | 650 | 653 | 89,900 |
| 2024/11/20 | 658 | 664 | 650 | 653 | 72,700 |
| 2024/11/19 | 650 | 658 | 650 | 655 | 46,600 |
| 2024/11/18 | 655 | 664 | 650 | 650 | 74,200 |
| 2024/11/15 | 655 | 666 | 654 | 658 | 102,700 |
| 2024/11/14 | 635 | 672 | 630 | 650 | 261,500 |
| 2024/11/13 | 647 | 663 | 647 | 660 | 114,800 |
| 2024/11/12 | 653 | 663 | 646 | 648 | 96,000 |
| 2024/11/11 | 656 | 660 | 652 | 660 | 97,500 |
| 2024/11/08 | 663 | 678 | 663 | 666 | 190,500 |
| 2024/11/07 | 661 | 666 | 650 | 653 | 168,600 |
| 2024/11/06 | 665 | 678 | 661 | 669 | 149,100 |
| 2024/11/05 | 665 | 665 | 653 | 664 | 91,800 |
| 2024/11/01 | 675 | 687 | 673 | 673 | 171,000 |
| 2024/10/31 | 665 | 680 | 663 | 675 | 124,100 |
| 2024/10/30 | 682 | 688 | 674 | 675 | 235,000 |
| 2024/10/29 | 673 | 682 | 667 | 682 | 169,300 |
| 2024/10/28 | 632 | 677 | 632 | 674 | 180,500 |
| 2024/10/25 | 647 | 661 | 633 | 635 | 97,100 |
| 2024/10/24 | 625 | 640 | 620 | 638 | 118,400 |
| 2024/10/23 | 645 | 645 | 632 | 632 | 76,000 |
| 2024/10/22 | 671 | 671 | 646 | 646 | 91,200 |
| 2024/10/21 | 663 | 677 | 662 | 675 | 98,800 |
| 2024/10/18 | 661 | 669 | 661 | 663 | 82,600 |
| 2024/10/17 | 667 | 667 | 652 | 658 | 106,200 |
| 2024/10/16 | 670 | 679 | 665 | 667 | 134,600 |
| 2024/10/15 | 678 | 681 | 661 | 667 | 103,400 |
| 2024/10/11 | 675 | 683 | 671 | 679 | 137,500 |
| 2024/10/10 | 682 | 682 | 661 | 669 | 158,900 |
| 2024/10/09 | 669 | 683 | 669 | 677 | 188,500 |
| 2024/10/08 | 660 | 671 | 653 | 659 | 131,200 |