日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 39,300 40,000 39,300 40,000 50
2010/12/29 38,800 39,200 38,800 39,150 67
2010/12/28 37,500 39,500 37,000 39,500 55
2010/12/27 38,550 38,550 37,700 38,500 47
2010/12/24 36,750 38,400 36,750 37,900 28
2010/12/22 36,800 38,000 36,800 38,000 113
2010/12/21 37,300 38,000 37,300 37,900 59
2010/12/20 37,150 40,400 37,150 38,700 86
2010/12/17 40,000 40,000 38,200 39,000 63
2010/12/16 38,000 39,850 38,000 39,850 58
2010/12/15 40,450 41,100 38,600 39,900 177
2010/12/14 42,000 42,000 39,050 40,000 410
2010/12/13 42,000 43,700 41,250 42,600 1,339
2010/12/10 40,200 47,900 39,500 47,900 2,101
2010/12/09 34,000 40,900 34,000 40,900 583
2010/12/08 32,900 33,900 32,900 33,900 250
2010/12/07 31,700 33,000 31,700 32,800 113
2010/12/06 31,900 32,400 31,900 32,400 20
2010/12/03 32,500 32,500 31,900 32,400 16
2010/12/02 31,900 32,500 31,600 32,000 62
2010/12/01 32,400 32,500 32,000 32,000 10
2010/11/30 31,650 32,400 31,400 32,400 41
2010/11/29 31,600 32,500 31,600 32,350 54
2010/11/26 33,600 33,700 31,600 33,000 19
2010/11/25 32,000 33,050 31,000 32,600 42
2010/11/24 30,300 30,600 29,500 30,500 64
2010/11/22 30,000 31,000 30,000 31,000 119
2010/11/19 29,420 30,700 29,420 30,700 25
2010/11/18 29,400 30,700 29,400 30,000 199
2010/11/17 28,700 29,400 28,010 29,400 168
2010/11/16 31,950 32,000 29,900 30,400 316
2010/11/15 30,150 34,300 30,150 32,000 991
2010/11/12 29,840 30,850 28,340 30,850 943
2010/11/11 20,340 25,840 20,300 25,840 769
2010/11/10 17,130 20,840 17,130 20,840 428
2010/11/09 16,210 16,840 15,800 16,840 57
2010/11/08 15,680 16,400 15,400 16,360 37
2010/11/05 15,700 15,700 15,300 15,680 45
2010/11/04 15,980 15,980 15,180 15,650 16
2010/11/02 15,010 16,000 15,010 16,000 52
2010/11/01 16,590 17,200 15,200 15,500 80
2010/10/29 16,950 17,790 16,650 17,390 43
2010/10/28 18,350 18,350 17,100 17,110 61
2010/10/27 19,000 19,500 17,510 18,000 71
2010/10/26 18,600 18,900 18,330 18,330 10
2010/10/25 19,460 19,700 18,300 18,300 51
2010/10/22 19,600 19,800 18,800 19,500 30
2010/10/21 19,580 19,580 18,800 18,800 39
2010/10/20 0 0 0 20,500 0
2010/10/19 20,000 20,500 20,000 20,500 8
2010/10/18 20,500 20,500 19,500 20,300 19
2010/10/15 21,450 21,450 20,600 21,000 13
2010/10/14 21,490 21,490 20,610 20,980 26
2010/10/13 20,600 22,000 20,600 21,500 29
2010/10/12 22,510 22,510 20,500 20,500 25
2010/10/08 22,990 22,990 21,500 21,510 25
2010/10/07 20,840 24,000 20,840 24,000 22
2010/10/06 21,010 21,800 21,000 21,800 19
2010/10/05 21,310 21,900 21,000 21,900 25
2010/10/04 22,200 22,310 21,700 22,310 29
2010/10/01 23,650 23,990 21,230 21,490 70
2010/09/30 24,150 24,150 24,150 24,150 1
2010/09/29 23,500 24,000 23,500 24,000 2
2010/09/28 23,150 24,500 23,100 24,000 18
2010/09/27 24,970 24,970 24,970 24,970 7
2010/09/24 24,000 24,500 24,000 24,500 3
2010/09/22 23,400 24,100 23,330 24,100 20
2010/09/21 24,000 24,110 23,400 23,400 20
2010/09/17 25,000 25,000 24,000 24,100 31
2010/09/16 24,900 25,000 24,600 24,600 4
2010/09/15 24,160 24,900 24,000 24,900 25
2010/09/14 24,500 24,990 24,000 24,990 12
2010/09/13 26,500 26,500 25,000 25,000 12
2010/09/10 26,000 26,000 26,000 26,000 8
2010/09/09 25,000 26,000 25,000 25,300 13
2010/09/08 25,100 25,100 24,500 24,500 6
2010/09/07 0 0 0 26,100 0
2010/09/06 26,500 26,500 26,000 26,100 3
2010/09/03 25,010 25,010 25,010 25,010 5
2010/09/02 25,000 25,500 24,500 24,500 43
2010/09/01 25,190 25,500 24,500 25,500 19
2010/08/31 25,000 26,190 25,000 26,190 4
2010/08/30 25,090 25,800 25,090 25,800 8
2010/08/27 25,190 26,190 24,690 26,090 6
2010/08/26 24,590 26,700 23,700 26,700 25
2010/08/25 26,750 26,750 23,610 24,990 39
2010/08/24 26,000 26,000 24,700 25,750 26
2010/08/23 26,760 27,000 26,270 26,270 4
2010/08/20 27,990 27,990 26,210 26,240 25
2010/08/19 27,500 28,300 27,500 28,300 3
2010/08/18 0 0 0 27,000 0
2010/08/17 26,400 27,000 26,400 27,000 11
2010/08/16 26,230 26,230 26,230 26,230 2
2010/08/13 26,700 27,700 26,700 27,700 17
2010/08/12 27,500 27,510 26,520 26,700 40
2010/08/11 28,300 29,300 27,030 29,300 31
2010/08/10 28,320 29,650 28,320 29,650 8
2010/08/09 29,280 29,590 28,300 28,320 13
2010/08/06 28,900 29,780 28,300 29,780 50
2010/08/05 0 0 0 29,400 0
2010/08/04 28,750 29,400 28,750 29,400 4
2010/08/03 29,710 29,880 29,710 29,850 8
2010/08/02 28,690 29,210 28,120 29,210 17
2010/07/30 28,510 29,700 28,010 29,700 28
2010/07/29 28,810 28,810 28,810 28,810 4
2010/07/28 29,500 29,500 28,810 28,810 10
2010/07/27 28,510 29,000 28,510 29,000 5
2010/07/26 29,900 29,900 28,400 28,400 21
2010/07/23 29,050 29,200 27,510 29,200 37
2010/07/22 30,900 30,950 29,510 30,950 16
2010/07/21 29,830 30,900 29,700 30,900 10
2010/07/20 30,050 30,800 30,050 30,800 4
2010/07/16 30,800 30,800 30,800 30,800 5
2010/07/15 30,500 30,500 30,500 30,500 2
2010/07/14 32,600 32,600 32,600 32,600 8
2010/07/13 30,150 31,000 30,150 30,500 8
2010/07/12 0 0 0 30,500 0
2010/07/09 0 0 0 30,500 0
2010/07/08 30,200 31,000 30,200 30,500 10
2010/07/07 32,000 32,000 30,600 30,600 4
2010/07/06 0 0 0 31,500 0
2010/07/05 32,800 32,800 31,500 31,500 8
2010/07/02 31,400 32,800 31,000 32,800 11
2010/07/01 29,450 30,000 28,900 30,000 50
2010/06/30 31,000 31,550 30,200 31,550 20
2010/06/29 32,300 33,000 31,000 31,050 16
2010/06/28 34,500 34,500 33,000 33,000 14
2010/06/25 34,900 34,900 34,450 34,450 8
2010/06/24 34,000 34,400 34,000 34,400 8
2010/06/23 34,000 34,300 33,550 34,100 27
2010/06/22 33,550 34,300 33,550 33,750 15
2010/06/21 36,500 36,500 33,500 33,550 66
2010/06/18 36,100 36,100 35,350 35,800 10
2010/06/17 38,800 38,800 38,800 38,800 1
2010/06/16 0 0 0 38,500 0
2010/06/15 36,300 38,500 36,300 38,500 9
2010/06/14 35,600 36,300 35,600 36,300 4
2010/06/11 36,500 37,700 36,500 37,700 2
2010/06/10 37,000 37,400 37,000 37,400 6
2010/06/09 37,000 37,000 36,000 36,000 9
2010/06/08 0 0 0 37,000 0
2010/06/07 34,600 37,000 34,600 37,000 41
2010/06/04 0 0 0 37,400 0
2010/06/03 37,250 38,000 36,100 37,400 33
2010/06/02 37,700 37,700 37,200 37,200 7
2010/06/01 37,000 37,000 36,500 36,500 2
2010/05/31 37,100 37,100 35,600 36,700 6
2010/05/28 39,700 39,900 37,000 37,700 27
2010/05/27 34,900 34,900 34,200 34,800 10
2010/05/26 33,650 34,150 33,650 34,150 48
2010/05/25 40,500 43,300 34,950 35,050 95
2010/05/24 37,000 40,000 35,700 39,800 46
2010/05/21 37,000 37,000 35,000 35,650 70
2010/05/20 40,500 40,500 37,700 38,200 88
2010/05/19 43,500 43,550 42,150 42,150 15
2010/05/18 44,000 44,500 43,500 43,500 42
2010/05/17 46,500 46,500 44,300 44,350 59
2010/05/14 49,350 49,350 47,000 47,050 37
2010/05/13 48,850 51,100 48,000 49,300 29
2010/05/12 51,200 51,200 49,500 49,550 6
2010/05/11 48,700 49,500 48,600 49,500 12
2010/05/10 49,100 49,100 48,400 49,100 20
2010/05/07 51,000 51,000 50,000 50,100 41
2010/05/06 54,100 54,100 52,000 52,200 11
2010/04/30 52,000 54,200 52,000 54,200 78
2010/04/28 53,700 53,700 51,400 52,000 40
2010/04/27 52,000 54,300 52,000 54,300 53
2010/04/26 50,100 53,200 50,100 53,100 78
2010/04/23 51,500 51,500 51,000 51,000 16
2010/04/22 52,000 52,000 51,000 51,000 6
2010/04/21 52,500 52,500 52,500 52,500 2
2010/04/20 53,000 53,000 51,500 51,500 8
2010/04/19 53,000 53,000 53,000 53,000 1
2010/04/16 53,300 54,000 53,000 53,800 39
2010/04/15 54,500 54,500 54,000 54,000 32
2010/04/14 50,200 51,500 50,200 51,500 17
2010/04/13 51,000 52,100 50,000 51,100 25
2010/04/12 48,900 51,800 48,900 51,700 47
2010/04/09 47,600 49,500 47,600 49,000 12
2010/04/08 49,000 49,000 48,300 48,300 3
2010/04/07 49,700 49,700 48,000 48,000 6
2010/04/06 49,750 50,000 48,300 48,300 9
2010/04/05 47,600 49,600 46,600 49,600 42
2010/04/02 48,500 50,000 48,500 50,000 26
2010/04/01 50,000 53,900 48,500 48,500 132
2010/03/31 45,900 48,000 45,500 48,000 70
2010/03/30 47,300 48,000 45,200 45,900 59
2010/03/29 50,000 50,000 48,000 48,000 42
2010/03/26 50,200 51,000 49,800 49,800 61
2010/03/25 53,900 53,900 51,200 51,200 42
2010/03/24 54,600 54,900 52,500 54,900 33
2010/03/23 52,000 57,000 52,000 56,600 53
2010/03/19 53,000 53,000 52,000 53,000 13
2010/03/18 52,200 55,000 52,200 54,000 15
2010/03/17 52,000 54,000 51,000 54,000 29
2010/03/16 53,000 53,000 53,000 53,000 4
2010/03/15 52,000 54,000 51,200 54,000 10
2010/03/12 54,000 54,000 54,000 54,000 7
2010/03/11 55,000 55,000 53,500 53,500 25
2010/03/10 55,100 55,100 55,000 55,000 12
2010/03/09 55,000 55,000 55,000 55,000 8
2010/03/08 55,000 55,500 54,500 55,500 11
2010/03/05 55,500 55,500 55,500 55,500 2
2010/03/04 56,500 56,500 56,500 56,500 12
2010/03/03 57,000 57,000 55,000 55,500 42
2010/03/02 59,800 59,800 58,500 58,500 3
2010/03/01 59,500 59,500 59,500 59,500 1
2010/02/26 60,000 60,000 56,500 56,500 26
2010/02/25 56,700 60,000 56,700 60,000 6
2010/02/24 56,500 56,600 56,500 56,600 4
2010/02/23 54,200 57,500 54,200 56,500 20
2010/02/22 57,000 57,500 55,900 55,900 8
2010/02/19 59,800 61,800 58,800 59,000 9
2010/02/18 58,000 62,800 58,000 62,800 424
2010/02/17 55,000 56,500 55,000 56,500 2
2010/02/16 56,000 56,000 55,000 56,000 51
2010/02/15 59,000 59,000 57,000 57,000 12
2010/02/12 62,000 62,000 62,000 62,000 91
2010/02/10 60,000 62,000 60,000 62,000 53
2010/02/09 58,100 58,100 58,100 58,100 1
2010/02/08 60,100 60,100 60,100 60,100 1
2010/02/05 59,000 59,000 58,900 59,000 20
2010/02/04 58,100 59,000 58,000 59,000 10
2010/02/03 59,300 60,100 58,000 60,100 14
2010/02/02 58,500 61,400 58,500 61,300 31
2010/02/01 61,000 63,000 61,000 62,500 20
2010/01/29 62,000 62,900 62,000 62,000 72
2010/01/28 62,000 62,600 62,000 62,500 43
2010/01/27 60,500 62,000 60,500 62,000 81
2010/01/26 62,000 62,000 61,000 61,500 68
2010/01/25 62,000 63,500 61,500 61,500 40
2010/01/22 62,000 62,000 61,000 61,000 125
2010/01/21 61,400 62,100 61,000 62,000 87
2010/01/20 61,900 61,900 61,500 61,500 4
2010/01/19 61,800 62,100 61,000 61,000 37
2010/01/18 60,900 61,800 60,900 61,000 260
2010/01/15 55,000 60,000 53,000 60,000 28
2010/01/14 57,000 57,000 56,000 56,000 8
2010/01/13 59,000 59,000 58,000 58,000 2
2010/01/12 60,000 60,000 60,000 60,000 3
2010/01/08 61,500 61,500 61,000 61,000 6
2010/01/07 59,900 62,000 59,000 61,500 25
2010/01/06 57,000 60,000 57,000 58,000 52
2010/01/05 62,000 62,000 60,900 61,000 29
2010/01/04 63,100 63,100 61,000 61,000 70

このページの先頭へ