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 |