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
2011/12/30 38,800 39,000 38,800 39,000 16
2011/12/29 37,000 39,000 37,000 39,000 29
2011/12/28 36,000 37,000 36,000 37,000 20
2011/12/27 36,900 39,000 35,500 36,000 62
2011/12/26 35,800 35,800 35,000 35,600 16
2011/12/22 35,350 36,500 35,350 36,500 28
2011/12/21 38,500 38,550 33,950 34,300 31
2011/12/20 38,500 38,500 37,900 38,000 15
2011/12/19 38,500 39,000 38,500 39,000 19
2011/12/16 39,800 39,800 38,000 38,100 17
2011/12/15 38,500 40,900 38,500 40,000 31
2011/12/14 39,000 40,050 38,550 38,550 53
2011/12/13 41,800 41,800 39,700 40,300 101
2011/12/12 42,200 44,700 40,000 43,900 277
2011/12/09 31,000 38,000 31,000 38,000 135
2011/12/08 30,550 31,000 30,500 31,000 20
2011/12/07 30,000 30,000 30,000 30,000 11
2011/12/06 30,700 30,750 28,800 29,100 23
2011/12/05 30,000 30,000 30,000 30,000 8
2011/12/02 30,000 30,650 30,000 30,000 40
2011/12/01 27,800 29,500 27,800 29,500 21
2011/11/30 27,800 27,800 27,800 27,800 10
2011/11/29 27,750 27,800 27,750 27,800 4
2011/11/28 0 0 0 27,800 0
2011/11/25 27,790 27,800 27,000 27,800 15
2011/11/24 27,800 27,800 25,900 25,900 5
2011/11/22 25,000 28,000 25,000 27,800 29
2011/11/21 25,500 25,500 25,500 25,500 2
2011/11/18 24,990 25,000 24,500 24,500 8
2011/11/17 25,500 25,500 24,510 25,000 28
2011/11/16 25,010 25,500 25,000 25,500 4
2011/11/15 26,000 26,300 25,000 25,500 31
2011/11/14 26,000 26,200 26,000 26,200 6
2011/11/11 27,500 27,500 27,500 27,500 1
2011/11/10 0 0 0 27,000 0
2011/11/09 26,100 27,000 26,100 27,000 5
2011/11/08 25,000 25,000 25,000 25,000 6
2011/11/07 26,500 26,500 26,500 26,500 2
2011/11/04 27,000 27,000 27,000 27,000 2
2011/11/02 29,000 29,000 28,500 28,500 15
2011/11/01 28,300 28,300 27,700 27,700 2
2011/10/31 28,400 29,000 28,400 28,500 12
2011/10/28 29,000 29,100 29,000 29,000 6
2011/10/27 0 0 0 29,000 0
2011/10/26 29,000 29,000 28,500 29,000 12
2011/10/25 27,900 29,000 27,900 29,000 9
2011/10/24 27,990 27,990 27,500 27,500 2
2011/10/21 0 0 0 26,700 0
2011/10/20 26,770 26,770 26,700 26,700 2
2011/10/19 25,100 26,700 25,100 26,700 9
2011/10/18 26,600 26,600 26,600 26,600 2
2011/10/17 26,600 26,610 26,600 26,600 3
2011/10/14 24,750 26,600 24,750 26,600 12
2011/10/13 24,500 24,500 24,000 24,200 8
2011/10/12 25,300 25,350 24,850 25,000 13
2011/10/11 26,300 26,300 26,300 26,300 1
2011/10/07 26,210 26,900 26,200 26,900 7
2011/10/06 27,230 27,400 26,750 27,400 6
2011/10/05 27,490 27,490 26,000 27,000 26
2011/10/04 30,000 30,000 28,990 28,990 16
2011/10/03 28,000 28,990 28,000 28,990 3
2011/09/30 28,440 28,440 28,440 28,440 1
2011/09/29 27,190 28,940 27,190 28,940 2
2011/09/28 27,300 29,190 27,200 29,190 5
2011/09/27 27,800 29,300 26,300 29,250 8
2011/09/26 32,800 32,800 26,000 29,300 21
2011/09/22 30,000 30,000 30,000 30,000 8
2011/09/21 31,250 31,300 31,250 31,300 4
2011/09/20 33,050 33,050 32,300 32,300 6
2011/09/16 33,000 34,200 33,000 34,200 8
2011/09/15 34,750 34,750 34,750 34,750 7
2011/09/14 33,500 34,000 33,500 34,000 2
2011/09/13 33,600 34,300 33,550 33,550 10
2011/09/12 34,000 35,700 34,000 35,000 4
2011/09/09 34,000 35,400 33,950 34,000 11
2011/09/08 34,100 34,100 33,900 34,000 8
2011/09/07 35,400 35,400 34,000 34,000 12
2011/09/06 36,850 37,000 36,800 36,800 3
2011/09/05 36,850 37,700 36,850 37,700 6
2011/09/02 38,100 38,100 36,700 38,000 16
2011/09/01 38,200 38,200 36,150 37,400 27
2011/08/31 0 0 0 38,850 0
2011/08/30 38,800 39,000 38,800 38,850 4
2011/08/29 38,000 39,200 37,800 39,200 4
2011/08/26 37,050 39,400 37,000 39,400 8
2011/08/25 37,150 38,450 37,150 38,450 9
2011/08/24 37,600 38,300 37,600 38,300 10
2011/08/23 39,000 39,000 39,000 39,000 2
2011/08/22 38,100 40,450 38,100 40,450 14
2011/08/19 38,600 40,000 38,600 40,000 4
2011/08/18 39,500 40,700 39,500 40,700 5
2011/08/17 0 0 0 40,800 0
2011/08/16 0 0 0 40,800 0
2011/08/15 0 0 0 40,800 0
2011/08/12 39,500 40,800 37,800 40,800 16
2011/08/11 43,300 43,300 39,400 39,400 19
2011/08/10 42,300 42,700 40,900 42,700 7
2011/08/09 41,800 41,800 39,800 41,800 22
2011/08/08 39,900 42,800 39,900 42,800 9
2011/08/05 42,300 42,800 40,000 42,700 11
2011/08/04 44,400 44,400 44,400 44,400 5
2011/08/03 44,000 44,400 43,000 44,400 6
2011/08/02 44,900 44,900 44,700 44,700 23
2011/08/01 0 0 0 43,400 0
2011/07/29 43,400 43,400 43,400 43,400 5
2011/07/28 43,400 43,400 43,400 43,400 1
2011/07/27 41,450 42,500 41,450 42,500 7
2011/07/26 43,500 43,500 43,500 43,500 1
2011/07/25 42,000 42,900 42,000 42,900 7
2011/07/22 42,500 42,500 41,150 42,000 5
2011/07/21 41,100 43,200 41,100 43,200 4
2011/07/20 41,250 42,500 41,200 42,500 39
2011/07/19 44,150 44,150 40,950 41,250 20
2011/07/15 44,500 44,500 44,000 44,000 14
2011/07/14 44,300 44,400 44,300 44,300 17
2011/07/13 42,400 48,500 42,400 48,500 53
2011/07/12 45,000 45,500 43,800 43,800 14
2011/07/11 0 0 0 46,000 0
2011/07/08 45,500 46,000 45,000 46,000 13
2011/07/07 0 0 0 47,700 0
2011/07/06 47,000 47,700 47,000 47,700 2
2011/07/05 0 0 0 47,700 0
2011/07/04 47,800 47,800 47,550 47,700 35
2011/07/01 44,300 44,300 44,300 44,300 1
2011/06/30 44,950 45,000 44,950 45,000 15
2011/06/29 45,000 45,000 45,000 45,000 1
2011/06/28 0 0 0 45,700 0
2011/06/27 45,700 45,700 45,700 45,700 2
2011/06/24 44,900 45,700 44,850 45,700 29
2011/06/23 44,800 44,800 44,750 44,750 6
2011/06/22 42,550 42,550 41,850 42,000 14
2011/06/21 43,250 43,250 43,250 43,250 4
2011/06/20 0 0 0 44,000 0
2011/06/17 44,000 44,700 44,000 44,000 11
2011/06/16 45,000 45,000 44,000 44,500 7
2011/06/15 45,000 45,000 43,700 44,500 8
2011/06/14 45,300 45,600 44,100 44,150 9
2011/06/13 0 0 0 44,700 0
2011/06/10 42,650 44,700 42,650 44,700 2
2011/06/09 42,000 44,800 42,000 44,750 13
2011/06/08 43,800 43,800 43,800 43,800 1
2011/06/07 43,500 43,800 43,500 43,800 4
2011/06/06 45,350 45,350 43,950 43,950 4
2011/06/03 45,150 45,950 45,150 45,950 26
2011/06/02 48,950 48,950 48,950 48,950 10
2011/06/01 0 0 0 45,600 0
2011/05/31 45,600 45,600 45,600 45,600 1
2011/05/30 45,600 45,800 45,000 45,800 5
2011/05/27 45,500 45,800 45,400 45,800 5
2011/05/26 46,050 46,050 45,350 46,050 5
2011/05/25 45,700 46,750 43,900 46,750 20
2011/05/24 48,000 48,000 47,050 47,550 9
2011/05/23 47,350 49,400 47,350 49,400 8
2011/05/20 48,100 49,500 48,000 49,500 4
2011/05/19 0 0 0 50,000 0
2011/05/18 49,000 50,600 48,500 50,000 46
2011/05/17 48,100 51,000 48,100 51,000 12
2011/05/16 0 0 0 50,900 0
2011/05/13 51,000 51,000 49,200 50,900 21
2011/05/12 50,200 51,000 49,000 51,000 16
2011/05/11 49,000 50,400 49,000 49,500 14
2011/05/10 51,000 51,000 51,000 51,000 2
2011/05/09 50,000 51,500 48,800 50,000 21
2011/05/06 53,000 53,000 50,000 50,500 33
2011/05/02 52,100 53,000 50,900 52,800 12
2011/04/28 51,000 52,800 50,000 52,300 106
2011/04/27 49,400 50,000 47,900 50,000 7
2011/04/26 48,200 49,400 48,000 49,400 8
2011/04/25 49,000 50,100 47,600 49,800 12
2011/04/22 49,500 50,000 49,500 50,000 2
2011/04/21 50,900 50,900 49,500 50,800 15
2011/04/20 51,600 52,000 49,500 49,500 18
2011/04/19 50,900 51,700 49,800 49,850 31
2011/04/18 53,000 53,900 50,900 52,900 6
2011/04/15 54,000 54,000 54,000 54,000 2
2011/04/14 50,900 53,700 50,900 53,700 2
2011/04/13 51,200 53,900 51,200 53,900 10
2011/04/12 51,400 54,000 51,400 54,000 17
2011/04/11 54,200 54,200 54,200 54,200 5
2011/04/08 53,300 54,300 53,300 54,200 5
2011/04/07 54,400 54,400 51,400 54,300 9
2011/04/06 52,500 54,500 52,000 53,900 26
2011/04/05 52,700 54,700 52,700 52,800 23
2011/04/04 54,500 54,700 54,500 54,700 17
2011/04/01 53,900 54,800 53,500 53,500 23
2011/03/31 53,900 53,900 53,000 53,200 80
2011/03/30 53,500 53,700 53,100 53,600 8
2011/03/29 52,200 53,000 52,200 52,900 59
2011/03/28 51,000 52,600 51,000 52,600 33
2011/03/25 52,900 52,900 52,000 52,600 15
2011/03/24 52,200 52,500 52,100 52,100 23
2011/03/23 51,000 52,700 50,400 51,800 40
2011/03/22 53,200 53,200 52,500 52,500 54
2011/03/18 52,000 53,300 51,500 52,000 69
2011/03/17 50,900 52,500 50,900 51,500 47
2011/03/16 52,000 53,300 49,000 52,900 168
2011/03/15 51,900 54,000 46,000 51,000 194
2011/03/14 46,700 57,800 46,000 53,300 181
2011/03/11 52,000 52,000 51,100 51,500 48
2011/03/10 53,000 53,900 52,500 52,700 90
2011/03/09 51,800 52,100 51,200 51,900 59
2011/03/08 50,600 51,200 49,700 51,200 105
2011/03/07 50,900 50,900 49,800 50,200 62
2011/03/04 48,700 52,000 48,700 50,100 159
2011/03/03 46,000 49,000 46,000 47,300 153
2011/03/02 46,300 46,300 45,600 45,850 116
2011/03/01 46,450 46,450 45,300 45,300 135
2011/02/28 43,600 47,700 39,000 43,000 303
2011/02/25 43,000 43,100 42,000 42,900 37
2011/02/24 42,000 43,000 41,250 42,850 51
2011/02/23 41,000 41,500 41,000 41,500 37
2011/02/22 40,600 42,100 40,600 42,100 38
2011/02/21 40,900 44,700 40,900 42,000 81
2011/02/18 40,000 40,800 39,900 40,800 28
2011/02/17 38,800 40,000 38,500 40,000 27
2011/02/16 38,300 38,950 38,300 38,800 23
2011/02/15 38,050 39,000 38,000 39,000 54
2011/02/14 39,200 39,200 37,800 38,300 47
2011/02/10 38,200 44,400 37,600 39,900 424
2011/02/09 30,300 37,500 30,300 37,500 115
2011/02/08 30,300 30,500 29,800 30,500 16
2011/02/07 30,300 31,000 29,000 31,000 31
2011/02/04 30,600 30,700 30,300 30,300 9
2011/02/03 30,700 30,700 30,100 30,650 22
2011/02/02 32,950 32,950 30,600 31,000 30
2011/02/01 30,500 31,800 30,500 31,800 4
2011/01/31 0 0 0 32,500 0
2011/01/28 32,500 32,500 32,500 32,500 1
2011/01/27 32,800 32,800 32,800 32,800 10
2011/01/26 32,800 33,000 32,800 33,000 2
2011/01/25 32,500 33,000 32,000 32,000 9
2011/01/24 30,250 30,700 30,200 30,700 7
2011/01/21 33,950 33,950 32,000 32,000 36
2011/01/20 35,000 35,000 33,550 34,000 24
2011/01/19 35,850 35,850 35,100 35,100 23
2011/01/18 36,000 36,000 35,050 35,800 32
2011/01/17 37,500 38,000 36,000 36,000 70
2011/01/14 37,600 38,200 37,500 38,000 29
2011/01/13 38,800 41,000 38,800 41,000 54
2011/01/12 38,850 39,050 38,800 38,800 46
2011/01/11 39,050 39,050 36,600 38,700 90
2011/01/07 39,500 44,200 39,500 41,850 115
2011/01/06 39,000 40,500 39,000 39,500 23
2011/01/05 40,000 40,100 40,000 40,000 24
2011/01/04 39,000 39,100 39,000 39,100 6

このページの先頭へ