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 |
---|---|---|---|---|---|
2013/12/30 | 429 | 439 | 427 | 433 | 7,100 |
2013/12/27 | 431 | 431 | 422 | 427 | 3,800 |
2013/12/26 | 421 | 427 | 421 | 426 | 2,300 |
2013/12/25 | 421 | 424 | 416 | 416 | 15,700 |
2013/12/24 | 437 | 437 | 423 | 425 | 9,700 |
2013/12/20 | 435 | 438 | 425 | 431 | 6,500 |
2013/12/19 | 430 | 475 | 426 | 435 | 44,300 |
2013/12/18 | 432 | 432 | 420 | 430 | 10,500 |
2013/12/17 | 424 | 431 | 422 | 424 | 14,900 |
2013/12/16 | 450 | 451 | 432 | 432 | 10,000 |
2013/12/13 | 440 | 449 | 440 | 447 | 3,900 |
2013/12/12 | 446 | 449 | 441 | 443 | 12,500 |
2013/12/11 | 456 | 461 | 450 | 452 | 6,500 |
2013/12/10 | 465 | 466 | 449 | 455 | 12,100 |
2013/12/09 | 447 | 461 | 447 | 461 | 12,200 |
2013/12/06 | 451 | 454 | 442 | 443 | 6,100 |
2013/12/05 | 456 | 459 | 445 | 451 | 9,800 |
2013/12/04 | 446 | 450 | 441 | 450 | 7,100 |
2013/12/03 | 458 | 472 | 443 | 446 | 17,300 |
2013/12/02 | 456 | 468 | 451 | 458 | 7,400 |
2013/11/29 | 480 | 481 | 440 | 451 | 24,300 |
2013/11/28 | 512 | 520 | 479 | 480 | 25,800 |
2013/11/27 | 479 | 547 | 469 | 515 | 130,500 |
2013/11/26 | 420 | 503 | 420 | 503 | 162,300 |
2013/11/25 | 429 | 429 | 422 | 423 | 4,600 |
2013/11/22 | 435 | 435 | 422 | 422 | 5,200 |
2013/11/21 | 416 | 439 | 416 | 432 | 8,300 |
2013/11/20 | 422 | 422 | 413 | 418 | 3,700 |
2013/11/19 | 414 | 422 | 414 | 422 | 7,000 |
2013/11/18 | 428 | 428 | 415 | 422 | 6,400 |
2013/11/15 | 444 | 444 | 412 | 423 | 15,300 |
2013/11/14 | 402 | 440 | 402 | 428 | 22,300 |
2013/11/13 | 439 | 442 | 421 | 426 | 5,100 |
2013/11/12 | 426 | 443 | 424 | 424 | 5,900 |
2013/11/11 | 500 | 500 | 420 | 442 | 29,000 |
2013/11/08 | 434 | 478 | 430 | 478 | 34,300 |
2013/11/07 | 452 | 458 | 416 | 450 | 79,300 |
2013/11/06 | 511 | 511 | 406 | 428 | 227,200 |
2013/11/05 | 373 | 453 | 373 | 453 | 210,800 |
2013/11/01 | 401 | 407 | 372 | 373 | 11,200 |
2013/10/31 | 410 | 455 | 382 | 413 | 30,300 |
2013/10/30 | 406 | 412 | 401 | 412 | 6,000 |
2013/10/29 | 414 | 414 | 401 | 407 | 5,500 |
2013/10/28 | 410 | 410 | 404 | 406 | 2,500 |
2013/10/25 | 413 | 413 | 402 | 406 | 3,200 |
2013/10/24 | 409 | 409 | 398 | 400 | 7,900 |
2013/10/23 | 417 | 418 | 405 | 406 | 5,900 |
2013/10/22 | 400 | 419 | 398 | 417 | 11,300 |
2013/10/21 | 396 | 405 | 396 | 405 | 6,400 |
2013/10/18 | 407 | 407 | 393 | 397 | 3,300 |
2013/10/17 | 397 | 405 | 396 | 398 | 6,300 |
2013/10/16 | 401 | 405 | 386 | 400 | 18,300 |
2013/10/15 | 415 | 416 | 400 | 406 | 4,900 |
2013/10/11 | 402 | 410 | 401 | 401 | 5,800 |
2013/10/10 | 409 | 409 | 395 | 400 | 7,500 |
2013/10/09 | 395 | 419 | 380 | 411 | 13,700 |
2013/10/08 | 391 | 429 | 391 | 400 | 16,800 |
2013/10/07 | 390 | 405 | 382 | 402 | 17,700 |
2013/10/04 | 403 | 414 | 380 | 412 | 34,100 |
2013/10/03 | 422 | 427 | 403 | 414 | 33,000 |
2013/10/02 | 455 | 455 | 409 | 420 | 122,400 |
2013/10/01 | 512 | 512 | 447 | 479 | 273,200 |
2013/09/30 | 352 | 432 | 352 | 432 | 110,900 |
2013/09/27 | 344 | 354 | 343 | 352 | 10,500 |
2013/09/26 | 332 | 346 | 330 | 343 | 13,700 |
2013/09/25 | 346 | 360 | 322 | 329 | 46,900 |
2013/09/24 | 342 | 345 | 341 | 341 | 9,900 |
2013/09/20 | 345 | 345 | 339 | 343 | 8,100 |
2013/09/19 | 340 | 345 | 339 | 345 | 5,100 |
2013/09/18 | 336 | 344 | 336 | 339 | 3,400 |
2013/09/17 | 343 | 347 | 335 | 338 | 10,300 |
2013/09/13 | 337 | 341 | 335 | 340 | 5,800 |
2013/09/12 | 335 | 338 | 330 | 335 | 10,400 |
2013/09/11 | 336 | 337 | 333 | 337 | 6,800 |
2013/09/10 | 332 | 345 | 328 | 337 | 10,400 |
2013/09/09 | 340 | 342 | 328 | 332 | 14,400 |
2013/09/06 | 350 | 353 | 333 | 338 | 6,100 |
2013/09/05 | 350 | 350 | 345 | 349 | 2,800 |
2013/09/04 | 342 | 352 | 342 | 350 | 8,500 |
2013/09/03 | 332 | 344 | 332 | 342 | 6,300 |
2013/09/02 | 339 | 341 | 333 | 340 | 6,000 |
2013/08/30 | 344 | 344 | 325 | 337 | 6,000 |
2013/08/29 | 338 | 344 | 337 | 344 | 2,600 |
2013/08/28 | 340 | 342 | 333 | 338 | 4,200 |
2013/08/27 | 345 | 348 | 339 | 348 | 4,900 |
2013/08/26 | 345 | 357 | 334 | 342 | 8,800 |
2013/08/23 | 348 | 353 | 335 | 345 | 15,600 |
2013/08/22 | 352 | 364 | 350 | 356 | 11,000 |
2013/08/21 | 357 | 370 | 357 | 358 | 4,800 |
2013/08/20 | 364 | 365 | 356 | 365 | 3,300 |
2013/08/19 | 370 | 370 | 345 | 366 | 22,300 |
2013/08/16 | 362 | 372 | 361 | 370 | 5,200 |
2013/08/15 | 367 | 369 | 363 | 369 | 4,700 |
2013/08/14 | 370 | 379 | 368 | 371 | 8,300 |
2013/08/13 | 367 | 380 | 364 | 377 | 13,000 |
2013/08/12 | 372 | 375 | 343 | 361 | 52,100 |
2013/08/09 | 418 | 431 | 418 | 423 | 4,300 |
2013/08/08 | 406 | 430 | 402 | 406 | 4,900 |
2013/08/07 | 419 | 419 | 406 | 412 | 1,600 |
2013/08/06 | 411 | 428 | 411 | 419 | 2,500 |
2013/08/05 | 405 | 419 | 405 | 419 | 11,200 |
2013/08/02 | 422 | 427 | 418 | 427 | 2,200 |
2013/08/01 | 407 | 418 | 402 | 418 | 3,400 |
2013/07/31 | 424 | 424 | 407 | 407 | 800 |
2013/07/30 | 418 | 428 | 413 | 423 | 1,800 |
2013/07/29 | 441 | 441 | 402 | 422 | 7,400 |
2013/07/26 | 430 | 442 | 429 | 436 | 2,100 |
2013/07/25 | 432 | 446 | 432 | 440 | 3,200 |
2013/07/24 | 427 | 450 | 422 | 432 | 5,800 |
2013/07/23 | 426 | 426 | 413 | 425 | 9,000 |
2013/07/22 | 450 | 450 | 424 | 432 | 8,000 |
2013/07/19 | 456 | 456 | 441 | 451 | 8,000 |
2013/07/18 | 454 | 456 | 441 | 448 | 6,600 |
2013/07/17 | 456 | 456 | 439 | 454 | 2,000 |
2013/07/16 | 437 | 456 | 437 | 456 | 3,200 |
2013/07/12 | 431 | 458 | 431 | 436 | 3,200 |
2013/07/11 | 446 | 446 | 424 | 439 | 11,700 |
2013/07/10 | 470 | 471 | 430 | 454 | 7,800 |
2013/07/09 | 451 | 475 | 445 | 470 | 16,300 |
2013/07/08 | 460 | 466 | 450 | 450 | 1,800 |
2013/07/05 | 450 | 455 | 440 | 455 | 3,600 |
2013/07/04 | 438 | 448 | 438 | 440 | 2,000 |
2013/07/03 | 443 | 447 | 437 | 440 | 5,400 |
2013/07/02 | 444 | 447 | 430 | 447 | 1,500 |
2013/07/01 | 449 | 449 | 416 | 432 | 3,600 |
2013/06/28 | 401 | 426 | 390 | 425 | 7,900 |
2013/06/27 | 418 | 418 | 387 | 400 | 3,500 |
2013/06/26 | 429 | 430 | 399 | 418 | 9,200 |
2013/06/25 | 437 | 437 | 398 | 430 | 7,100 |
2013/06/24 | 435 | 440 | 433 | 434 | 1,500 |
2013/06/21 | 434 | 452 | 403 | 436 | 8,300 |
2013/06/20 | 460 | 460 | 450 | 450 | 600 |
2013/06/19 | 470 | 471 | 450 | 459 | 4,300 |
2013/06/18 | 451 | 470 | 451 | 470 | 2,100 |
2013/06/17 | 462 | 462 | 451 | 451 | 1,400 |
2013/06/14 | 456 | 462 | 450 | 462 | 2,500 |
2013/06/13 | 439 | 450 | 437 | 450 | 8,400 |
2013/06/12 | 439 | 462 | 438 | 462 | 5,100 |
2013/06/11 | 460 | 460 | 448 | 449 | 4,700 |
2013/06/10 | 432 | 450 | 432 | 450 | 5,800 |
2013/06/07 | 418 | 433 | 396 | 429 | 24,200 |
2013/06/06 | 466 | 467 | 422 | 432 | 21,800 |
2013/06/05 | 496 | 509 | 473 | 482 | 7,400 |
2013/06/04 | 491 | 497 | 455 | 488 | 14,300 |
2013/06/03 | 509 | 509 | 480 | 498 | 7,500 |
2013/05/31 | 525 | 525 | 496 | 513 | 4,500 |
2013/05/30 | 523 | 539 | 490 | 501 | 10,200 |
2013/05/29 | 519 | 539 | 491 | 532 | 6,600 |
2013/05/28 | 507 | 525 | 507 | 519 | 7,500 |
2013/05/27 | 480 | 518 | 460 | 518 | 17,900 |
2013/05/24 | 483 | 506 | 455 | 480 | 29,700 |
2013/05/23 | 538 | 538 | 495 | 501 | 19,500 |
2013/05/22 | 560 | 565 | 547 | 547 | 5,500 |
2013/05/21 | 605 | 608 | 559 | 560 | 26,300 |
2013/05/20 | 572 | 595 | 563 | 595 | 18,200 |
2013/05/17 | 520 | 560 | 520 | 547 | 31,100 |
2013/05/16 | 550 | 559 | 478 | 530 | 74,300 |
2013/05/15 | 640 | 650 | 550 | 576 | 91,400 |
2013/05/14 | 728 | 728 | 624 | 650 | 400,600 |
2013/05/13 | 642 | 671 | 578 | 628 | 67,900 |
2013/05/10 | 716 | 728 | 600 | 637 | 105,500 |
2013/05/09 | 640 | 710 | 627 | 681 | 278,900 |
2013/05/08 | 572 | 660 | 560 | 610 | 46,100 |
2013/05/07 | 581 | 598 | 560 | 572 | 48,400 |
2013/05/02 | 634 | 634 | 536 | 553 | 139,800 |
2013/05/01 | 464 | 536 | 457 | 536 | 98,600 |
2013/04/30 | 440 | 458 | 437 | 456 | 15,500 |
2013/04/26 | 445 | 445 | 430 | 437 | 13,300 |
2013/04/25 | 440 | 441 | 430 | 441 | 12,500 |
2013/04/24 | 428 | 438 | 421 | 431 | 23,400 |
2013/04/23 | 419 | 427 | 416 | 420 | 10,900 |
2013/04/22 | 425 | 425 | 413 | 417 | 15,000 |
2013/04/19 | 412 | 416 | 407 | 416 | 10,600 |
2013/04/18 | 405 | 410 | 400 | 405 | 11,500 |
2013/04/17 | 407 | 407 | 399 | 401 | 4,700 |
2013/04/16 | 400 | 402 | 391 | 397 | 8,700 |
2013/04/15 | 405 | 415 | 400 | 400 | 13,500 |
2013/04/12 | 405 | 407 | 400 | 405 | 11,900 |
2013/04/11 | 405 | 410 | 404 | 407 | 10,300 |
2013/04/10 | 410 | 415 | 401 | 410 | 5,600 |
2013/04/09 | 419 | 420 | 398 | 410 | 16,900 |
2013/04/08 | 404 | 427 | 404 | 419 | 15,700 |
2013/04/05 | 414 | 420 | 393 | 399 | 10,000 |
2013/04/04 | 410 | 412 | 402 | 412 | 6,600 |
2013/04/03 | 419 | 427 | 415 | 415 | 13,400 |
2013/04/02 | 407 | 427 | 391 | 411 | 28,700 |
2013/04/01 | 421 | 443 | 415 | 438 | 46,200 |
2013/03/29 | 400 | 479 | 400 | 407 | 128,800 |
2013/03/28 | 400 | 404 | 390 | 399 | 12,700 |
2013/03/27 | 401 | 401 | 380 | 398 | 24,800 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 40,650 | 41,300 | 38,600 | 40,500 | 353 |
2013/03/25 | 45,100 | 45,300 | 39,500 | 40,400 | 555 |
2013/03/22 | 47,400 | 47,800 | 42,500 | 44,400 | 1,411 |
2013/03/21 | 40,400 | 46,000 | 40,000 | 46,000 | 1,870 |
2013/03/19 | 36,850 | 40,700 | 35,700 | 39,000 | 254 |
2013/03/18 | 37,000 | 37,150 | 35,700 | 36,500 | 89 |
2013/03/15 | 36,000 | 37,150 | 35,900 | 37,100 | 45 |
2013/03/14 | 35,650 | 35,750 | 34,550 | 35,300 | 98 |
2013/03/13 | 36,400 | 36,400 | 35,550 | 35,550 | 46 |
2013/03/12 | 37,100 | 37,200 | 36,000 | 36,500 | 61 |
2013/03/11 | 36,500 | 37,050 | 36,000 | 37,050 | 91 |
2013/03/08 | 37,000 | 37,000 | 36,000 | 36,700 | 73 |
2013/03/07 | 36,500 | 37,050 | 36,400 | 36,800 | 55 |
2013/03/06 | 36,000 | 36,500 | 35,450 | 36,500 | 54 |
2013/03/05 | 35,900 | 36,500 | 35,450 | 36,000 | 60 |
2013/03/04 | 36,600 | 37,000 | 35,400 | 35,900 | 90 |
2013/03/01 | 36,400 | 37,000 | 34,350 | 35,900 | 88 |
2013/02/28 | 34,200 | 36,450 | 34,100 | 35,700 | 126 |
2013/02/27 | 35,200 | 35,500 | 34,050 | 34,750 | 55 |
2013/02/26 | 34,100 | 35,000 | 34,100 | 35,000 | 41 |
2013/02/25 | 35,100 | 35,100 | 34,000 | 34,000 | 68 |
2013/02/22 | 35,350 | 35,350 | 34,600 | 35,000 | 48 |
2013/02/21 | 35,950 | 36,200 | 35,300 | 35,400 | 94 |
2013/02/20 | 36,600 | 36,600 | 35,300 | 35,950 | 105 |
2013/02/19 | 36,200 | 37,000 | 35,700 | 36,500 | 57 |
2013/02/18 | 36,000 | 38,900 | 35,800 | 36,000 | 162 |
2013/02/15 | 34,500 | 37,500 | 34,400 | 35,300 | 180 |
2013/02/14 | 34,350 | 35,000 | 33,950 | 33,950 | 24 |
2013/02/13 | 35,000 | 36,500 | 35,000 | 35,750 | 280 |
2013/02/12 | 35,000 | 36,500 | 34,500 | 36,000 | 252 |
2013/02/08 | 34,550 | 34,650 | 33,200 | 33,200 | 46 |
2013/02/07 | 35,000 | 35,000 | 33,150 | 33,150 | 75 |
2013/02/06 | 34,900 | 35,500 | 33,800 | 34,250 | 26 |
2013/02/05 | 34,300 | 34,300 | 34,000 | 34,000 | 19 |
2013/02/04 | 35,000 | 36,500 | 34,600 | 34,600 | 82 |
2013/02/01 | 34,650 | 35,500 | 34,650 | 35,000 | 66 |
2013/01/31 | 33,500 | 34,200 | 33,500 | 34,200 | 6 |
2013/01/30 | 33,350 | 34,950 | 33,350 | 33,500 | 61 |
2013/01/29 | 34,000 | 36,500 | 33,700 | 34,750 | 100 |
2013/01/28 | 33,300 | 33,800 | 33,100 | 33,500 | 13 |
2013/01/25 | 33,700 | 34,100 | 33,300 | 33,300 | 23 |
2013/01/24 | 34,000 | 34,200 | 34,000 | 34,100 | 17 |
2013/01/23 | 34,000 | 34,900 | 34,000 | 34,900 | 11 |
2013/01/22 | 34,450 | 35,000 | 33,500 | 34,000 | 28 |
2013/01/21 | 33,400 | 33,600 | 32,100 | 33,600 | 19 |
2013/01/18 | 32,800 | 33,400 | 32,600 | 33,400 | 32 |
2013/01/17 | 32,800 | 33,000 | 32,800 | 33,000 | 12 |
2013/01/16 | 33,450 | 33,500 | 33,000 | 33,500 | 12 |
2013/01/15 | 32,500 | 33,000 | 32,500 | 32,800 | 10 |
2013/01/11 | 33,500 | 33,500 | 32,250 | 32,250 | 13 |
2013/01/10 | 35,000 | 35,000 | 33,000 | 34,000 | 35 |
2013/01/09 | 33,700 | 35,700 | 33,700 | 35,700 | 26 |
2013/01/08 | 33,600 | 33,600 | 33,500 | 33,600 | 5 |
2013/01/07 | 32,250 | 32,500 | 32,000 | 32,500 | 27 |
2013/01/04 | 32,100 | 33,000 | 32,100 | 32,550 | 8 |