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 |
|---|---|---|---|---|---|
| 2024/08/30 | 680 | 689 | 663 | 677 | 352,200 |
| 2024/08/29 | 641 | 661 | 640 | 650 | 168,900 |
| 2024/08/28 | 669 | 678 | 638 | 641 | 336,400 |
| 2024/08/27 | 641 | 667 | 635 | 666 | 423,700 |
| 2024/08/26 | 620 | 652 | 617 | 641 | 560,300 |
| 2024/08/23 | 604 | 613 | 597 | 611 | 200,000 |
| 2024/08/22 | 596 | 614 | 596 | 605 | 281,800 |
| 2024/08/21 | 588 | 613 | 588 | 595 | 471,800 |
| 2024/08/20 | 529 | 603 | 526 | 589 | 946,100 |
| 2024/08/19 | 529 | 539 | 523 | 524 | 139,200 |
| 2024/08/16 | 523 | 548 | 520 | 534 | 214,700 |
| 2024/08/15 | 517 | 528 | 502 | 520 | 335,900 |
| 2024/08/14 | 527 | 542 | 508 | 527 | 745,400 |
| 2024/08/13 | 472 | 491 | 468 | 491 | 108,000 |
| 2024/08/09 | 464 | 482 | 460 | 477 | 204,900 |
| 2024/08/08 | 446 | 459 | 440 | 448 | 175,700 |
| 2024/08/07 | 415 | 457 | 415 | 452 | 332,200 |
| 2024/08/06 | 426 | 450 | 421 | 428 | 643,000 |
| 2024/08/05 | 461 | 463 | 405 | 418 | 564,000 |
| 2024/08/02 | 501 | 503 | 485 | 485 | 301,600 |
| 2024/08/01 | 536 | 536 | 519 | 521 | 194,900 |
| 2024/07/31 | 531 | 545 | 525 | 545 | 115,400 |
| 2024/07/30 | 555 | 555 | 535 | 540 | 134,600 |
| 2024/07/29 | 563 | 563 | 551 | 559 | 90,700 |
| 2024/07/26 | 543 | 555 | 543 | 543 | 134,200 |
| 2024/07/25 | 550 | 556 | 539 | 543 | 199,900 |
| 2024/07/24 | 568 | 578 | 556 | 558 | 123,000 |
| 2024/07/23 | 565 | 575 | 565 | 569 | 61,400 |
| 2024/07/22 | 573 | 575 | 561 | 562 | 141,700 |
| 2024/07/19 | 582 | 583 | 574 | 577 | 117,100 |
| 2024/07/18 | 586 | 601 | 582 | 582 | 206,100 |
| 2024/07/17 | 572 | 594 | 572 | 594 | 201,300 |
| 2024/07/16 | 583 | 585 | 571 | 574 | 263,400 |
| 2024/07/12 | 550 | 593 | 550 | 580 | 462,000 |
| 2024/07/11 | 552 | 560 | 545 | 552 | 124,500 |
| 2024/07/10 | 549 | 553 | 544 | 545 | 116,600 |
| 2024/07/09 | 538 | 555 | 538 | 552 | 164,700 |
| 2024/07/08 | 540 | 545 | 538 | 540 | 88,500 |
| 2024/07/05 | 538 | 547 | 537 | 538 | 76,200 |
| 2024/07/04 | 543 | 547 | 540 | 543 | 69,000 |
| 2024/07/03 | 546 | 551 | 540 | 547 | 110,700 |
| 2024/07/02 | 540 | 548 | 540 | 547 | 124,300 |
| 2024/07/01 | 556 | 556 | 537 | 540 | 157,300 |
| 2024/06/28 | 553 | 553 | 544 | 551 | 100,100 |
| 2024/06/27 | 550 | 558 | 548 | 556 | 134,500 |
| 2024/06/26 | 550 | 556 | 548 | 554 | 134,100 |
| 2024/06/25 | 539 | 552 | 539 | 550 | 135,700 |
| 2024/06/24 | 536 | 539 | 530 | 534 | 166,600 |
| 2024/06/21 | 561 | 562 | 542 | 546 | 238,800 |
| 2024/06/20 | 567 | 580 | 557 | 565 | 379,300 |
| 2024/06/19 | 559 | 566 | 558 | 559 | 285,100 |
| 2024/06/18 | 540 | 552 | 539 | 551 | 158,300 |
| 2024/06/17 | 538 | 539 | 525 | 538 | 138,800 |
| 2024/06/14 | 519 | 538 | 518 | 538 | 155,500 |
| 2024/06/13 | 527 | 530 | 520 | 520 | 80,800 |
| 2024/06/12 | 523 | 533 | 523 | 527 | 71,300 |
| 2024/06/11 | 523 | 529 | 523 | 527 | 63,600 |
| 2024/06/10 | 523 | 528 | 518 | 527 | 69,000 |
| 2024/06/07 | 517 | 524 | 516 | 523 | 46,400 |
| 2024/06/06 | 523 | 524 | 515 | 517 | 75,500 |
| 2024/06/05 | 534 | 534 | 519 | 522 | 141,900 |
| 2024/06/04 | 523 | 533 | 523 | 529 | 115,700 |
| 2024/06/03 | 520 | 526 | 518 | 523 | 124,800 |
| 2024/05/31 | 492 | 516 | 492 | 516 | 191,900 |
| 2024/05/30 | 495 | 495 | 485 | 491 | 242,400 |
| 2024/05/29 | 512 | 513 | 496 | 499 | 262,800 |
| 2024/05/28 | 509 | 520 | 509 | 518 | 153,300 |
| 2024/05/27 | 524 | 528 | 506 | 512 | 296,600 |
| 2024/05/24 | 525 | 543 | 523 | 523 | 217,000 |
| 2024/05/23 | 534 | 537 | 528 | 531 | 101,000 |
| 2024/05/22 | 529 | 535 | 523 | 527 | 159,900 |
| 2024/05/21 | 533 | 539 | 524 | 526 | 195,700 |
| 2024/05/20 | 532 | 540 | 523 | 531 | 206,600 |
| 2024/05/17 | 538 | 549 | 531 | 534 | 260,100 |
| 2024/05/16 | 535 | 552 | 533 | 539 | 366,300 |
| 2024/05/15 | 570 | 572 | 529 | 531 | 703,500 |
| 2024/05/14 | 580 | 588 | 576 | 580 | 225,200 |
| 2024/05/13 | 570 | 581 | 566 | 576 | 154,000 |
| 2024/05/10 | 573 | 576 | 565 | 572 | 97,700 |
| 2024/05/09 | 569 | 575 | 561 | 568 | 119,500 |
| 2024/05/08 | 575 | 584 | 566 | 566 | 152,900 |
| 2024/05/07 | 557 | 582 | 552 | 581 | 236,400 |
| 2024/05/02 | 557 | 560 | 550 | 557 | 193,200 |
| 2024/05/01 | 568 | 568 | 549 | 556 | 376,600 |
| 2024/04/30 | 570 | 581 | 561 | 575 | 390,200 |
| 2024/04/26 | 589 | 591 | 560 | 560 | 1,203,600 |
| 2024/04/25 | 585 | 596 | 583 | 583 | 182,000 |
| 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 |