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 |
---|---|---|---|---|---|
2014/12/30 | 1,075 | 1,152 | 1,021 | 1,025 | 173,300 |
2014/12/29 | 1,090 | 1,120 | 1,010 | 1,070 | 378,100 |
2014/12/26 | 1,066 | 1,340 | 1,066 | 1,210 | 1,676,700 |
2014/12/25 | 1,065 | 1,065 | 1,060 | 1,065 | 173,800 |
2014/12/24 | 820 | 942 | 820 | 915 | 438,300 |
2014/12/22 | 823 | 823 | 789 | 792 | 62,400 |
2014/12/19 | 855 | 864 | 817 | 823 | 167,500 |
2014/12/18 | 1,030 | 1,052 | 915 | 915 | 835,200 |
2014/12/17 | 835 | 915 | 827 | 915 | 225,100 |
2014/12/16 | 792 | 808 | 762 | 765 | 138,800 |
2014/12/15 | 850 | 859 | 801 | 822 | 202,500 |
2014/12/12 | 944 | 982 | 921 | 921 | 177,100 |
2014/12/11 | 884 | 975 | 876 | 899 | 311,900 |
2014/12/10 | 887 | 949 | 875 | 884 | 177,700 |
2014/12/09 | 944 | 979 | 889 | 906 | 229,400 |
2014/12/08 | 1,021 | 1,060 | 939 | 956 | 387,200 |
2014/12/05 | 1,100 | 1,104 | 1,028 | 1,032 | 463,900 |
2014/12/04 | 1,398 | 1,489 | 1,063 | 1,130 | 1,363,200 |
2014/12/03 | 1,403 | 1,550 | 1,234 | 1,308 | 1,185,900 |
2014/12/02 | 1,372 | 1,470 | 1,243 | 1,336 | 1,634,500 |
2014/12/01 | 1,812 | 1,820 | 1,572 | 1,572 | 147,300 |
2014/11/28 | 1,872 | 2,072 | 1,780 | 2,072 | 2,672,700 |
2014/11/27 | 1,562 | 1,672 | 1,343 | 1,672 | 2,554,600 |
2014/11/26 | 1,072 | 1,072 | 1,072 | 1,072 | 33,200 |
2014/11/25 | 772 | 772 | 772 | 772 | 14,800 |
2014/11/21 | 672 | 672 | 672 | 672 | 64,800 |
2014/11/20 | 572 | 572 | 572 | 572 | 33,000 |
2014/11/19 | 468 | 492 | 468 | 492 | 42,200 |
2014/11/18 | 414 | 415 | 410 | 412 | 3,400 |
2014/11/17 | 407 | 407 | 401 | 401 | 2,700 |
2014/11/14 | 410 | 420 | 407 | 407 | 4,200 |
2014/11/13 | 410 | 415 | 407 | 415 | 800 |
2014/11/12 | 413 | 420 | 408 | 413 | 3,300 |
2014/11/11 | 411 | 413 | 408 | 409 | 3,400 |
2014/11/10 | 406 | 413 | 406 | 413 | 1,400 |
2014/11/07 | 412 | 415 | 408 | 408 | 1,400 |
2014/11/06 | 414 | 416 | 410 | 410 | 2,600 |
2014/11/05 | 415 | 419 | 404 | 409 | 4,900 |
2014/11/04 | 411 | 419 | 411 | 419 | 6,300 |
2014/10/31 | 400 | 409 | 400 | 405 | 5,300 |
2014/10/30 | 403 | 410 | 397 | 398 | 4,400 |
2014/10/29 | 398 | 400 | 395 | 400 | 2,100 |
2014/10/28 | 393 | 397 | 393 | 397 | 1,100 |
2014/10/27 | 393 | 393 | 393 | 393 | 1,600 |
2014/10/24 | 395 | 396 | 393 | 395 | 3,100 |
2014/10/23 | 396 | 397 | 396 | 397 | 1,200 |
2014/10/22 | 392 | 410 | 392 | 395 | 3,800 |
2014/10/21 | 389 | 403 | 389 | 392 | 2,900 |
2014/10/20 | 389 | 395 | 389 | 394 | 2,200 |
2014/10/17 | 388 | 388 | 380 | 380 | 3,200 |
2014/10/16 | 380 | 385 | 380 | 380 | 4,400 |
2014/10/15 | 382 | 388 | 380 | 383 | 6,600 |
2014/10/14 | 382 | 395 | 381 | 390 | 5,500 |
2014/10/10 | 383 | 401 | 383 | 393 | 4,700 |
2014/10/09 | 396 | 403 | 380 | 387 | 11,300 |
2014/10/08 | 395 | 405 | 392 | 404 | 4,200 |
2014/10/07 | 409 | 412 | 400 | 400 | 18,500 |
2014/10/06 | 405 | 411 | 401 | 406 | 13,400 |
2014/10/03 | 413 | 413 | 404 | 410 | 3,600 |
2014/10/02 | 420 | 422 | 409 | 413 | 12,100 |
2014/10/01 | 431 | 431 | 425 | 425 | 1,300 |
2014/09/30 | 434 | 439 | 434 | 439 | 1,300 |
2014/09/29 | 425 | 430 | 421 | 430 | 7,200 |
2014/09/26 | 433 | 433 | 433 | 433 | 1,000 |
2014/09/25 | 430 | 452 | 429 | 442 | 7,300 |
2014/09/24 | 431 | 438 | 431 | 438 | 500 |
2014/09/22 | 437 | 438 | 437 | 438 | 200 |
2014/09/19 | 422 | 450 | 422 | 448 | 4,500 |
2014/09/18 | 427 | 427 | 420 | 426 | 9,300 |
2014/09/17 | 450 | 455 | 423 | 426 | 8,300 |
2014/09/16 | 444 | 450 | 444 | 450 | 4,800 |
2014/09/12 | 438 | 444 | 438 | 444 | 1,100 |
2014/09/11 | 445 | 445 | 444 | 444 | 1,900 |
2014/09/10 | 446 | 449 | 432 | 445 | 4,500 |
2014/09/09 | 435 | 450 | 435 | 448 | 4,700 |
2014/09/08 | 429 | 433 | 423 | 429 | 3,400 |
2014/09/05 | 429 | 429 | 429 | 429 | 900 |
2014/09/04 | 430 | 430 | 425 | 429 | 1,900 |
2014/09/03 | 432 | 438 | 432 | 433 | 1,200 |
2014/09/02 | 432 | 440 | 432 | 432 | 2,600 |
2014/09/01 | 438 | 442 | 418 | 424 | 4,600 |
2014/08/29 | 430 | 441 | 430 | 432 | 1,400 |
2014/08/28 | 430 | 442 | 430 | 441 | 2,100 |
2014/08/27 | 420 | 440 | 418 | 434 | 7,200 |
2014/08/26 | 417 | 423 | 417 | 420 | 2,900 |
2014/08/25 | 422 | 424 | 415 | 418 | 9,000 |
2014/08/22 | 425 | 426 | 418 | 422 | 2,400 |
2014/08/21 | 449 | 449 | 425 | 425 | 4,600 |
2014/08/20 | 440 | 440 | 427 | 427 | 1,700 |
2014/08/19 | 428 | 449 | 426 | 446 | 8,400 |
2014/08/18 | 445 | 450 | 430 | 433 | 7,200 |
2014/08/15 | 416 | 433 | 416 | 432 | 5,300 |
2014/08/14 | 416 | 416 | 415 | 416 | 2,000 |
2014/08/13 | 408 | 410 | 405 | 410 | 2,100 |
2014/08/12 | 407 | 415 | 407 | 415 | 4,100 |
2014/08/11 | 406 | 417 | 401 | 405 | 6,600 |
2014/08/08 | 406 | 406 | 394 | 396 | 4,400 |
2014/08/07 | 407 | 410 | 400 | 404 | 5,500 |
2014/08/06 | 410 | 410 | 405 | 407 | 2,300 |
2014/08/05 | 415 | 420 | 410 | 410 | 4,500 |
2014/08/04 | 404 | 417 | 404 | 410 | 1,000 |
2014/08/01 | 407 | 407 | 400 | 406 | 4,300 |
2014/07/31 | 406 | 417 | 406 | 410 | 1,700 |
2014/07/30 | 409 | 412 | 406 | 412 | 1,100 |
2014/07/29 | 408 | 412 | 406 | 412 | 2,300 |
2014/07/28 | 400 | 410 | 390 | 408 | 16,700 |
2014/07/25 | 414 | 417 | 411 | 415 | 5,200 |
2014/07/24 | 423 | 423 | 405 | 414 | 9,500 |
2014/07/23 | 416 | 419 | 415 | 419 | 1,100 |
2014/07/22 | 417 | 418 | 417 | 418 | 400 |
2014/07/18 | 414 | 421 | 413 | 417 | 3,100 |
2014/07/17 | 421 | 421 | 416 | 416 | 2,000 |
2014/07/16 | 424 | 432 | 416 | 425 | 4,900 |
2014/07/15 | 416 | 416 | 410 | 416 | 3,000 |
2014/07/14 | 415 | 420 | 400 | 416 | 9,300 |
2014/07/11 | 420 | 420 | 416 | 419 | 1,500 |
2014/07/10 | 429 | 429 | 420 | 425 | 4,400 |
2014/07/09 | 434 | 434 | 416 | 429 | 5,600 |
2014/07/08 | 447 | 447 | 429 | 435 | 3,200 |
2014/07/07 | 436 | 449 | 436 | 449 | 4,500 |
2014/07/04 | 435 | 437 | 435 | 435 | 3,000 |
2014/07/03 | 447 | 447 | 423 | 430 | 10,200 |
2014/07/02 | 429 | 434 | 425 | 434 | 6,000 |
2014/07/01 | 425 | 428 | 419 | 425 | 13,300 |
2014/06/30 | 415 | 430 | 415 | 421 | 3,800 |
2014/06/27 | 446 | 446 | 412 | 423 | 7,800 |
2014/06/26 | 452 | 455 | 443 | 453 | 7,900 |
2014/06/25 | 468 | 470 | 451 | 451 | 3,000 |
2014/06/24 | 467 | 467 | 456 | 460 | 1,200 |
2014/06/23 | 475 | 475 | 465 | 465 | 2,100 |
2014/06/20 | 480 | 480 | 460 | 460 | 2,500 |
2014/06/19 | 457 | 461 | 457 | 460 | 1,800 |
2014/06/18 | 468 | 468 | 456 | 465 | 2,600 |
2014/06/17 | 455 | 460 | 455 | 460 | 1,400 |
2014/06/16 | 473 | 473 | 450 | 451 | 2,900 |
2014/06/13 | 466 | 485 | 466 | 485 | 1,900 |
2014/06/12 | 467 | 480 | 467 | 480 | 3,400 |
2014/06/11 | 489 | 495 | 476 | 483 | 21,700 |
2014/06/10 | 475 | 475 | 451 | 470 | 6,600 |
2014/06/09 | 450 | 488 | 450 | 481 | 38,300 |
2014/06/06 | 447 | 449 | 439 | 449 | 3,500 |
2014/06/05 | 444 | 447 | 437 | 437 | 3,400 |
2014/06/04 | 439 | 442 | 436 | 442 | 2,500 |
2014/06/03 | 430 | 438 | 426 | 438 | 5,500 |
2014/06/02 | 422 | 432 | 422 | 430 | 4,400 |
2014/05/30 | 428 | 429 | 422 | 422 | 1,400 |
2014/05/29 | 412 | 428 | 411 | 426 | 5,900 |
2014/05/28 | 420 | 428 | 409 | 414 | 5,900 |
2014/05/27 | 410 | 430 | 407 | 412 | 7,600 |
2014/05/26 | 407 | 411 | 407 | 410 | 500 |
2014/05/23 | 410 | 420 | 403 | 403 | 2,800 |
2014/05/22 | 405 | 405 | 402 | 402 | 1,600 |
2014/05/21 | 420 | 420 | 395 | 415 | 3,600 |
2014/05/20 | 403 | 416 | 400 | 416 | 1,100 |
2014/05/19 | 430 | 438 | 401 | 409 | 5,300 |
2014/05/16 | 400 | 430 | 400 | 430 | 33,500 |
2014/05/15 | 403 | 409 | 400 | 401 | 2,700 |
2014/05/14 | 370 | 405 | 368 | 405 | 17,600 |
2014/05/13 | 397 | 400 | 395 | 398 | 3,700 |
2014/05/12 | 410 | 410 | 390 | 395 | 9,000 |
2014/05/09 | 438 | 438 | 400 | 415 | 13,900 |
2014/05/08 | 442 | 450 | 417 | 422 | 11,600 |
2014/05/07 | 444 | 444 | 414 | 438 | 17,000 |
2014/05/02 | 409 | 477 | 406 | 440 | 56,900 |
2014/05/01 | 400 | 400 | 395 | 397 | 1,700 |
2014/04/30 | 397 | 403 | 396 | 403 | 3,000 |
2014/04/28 | 393 | 400 | 393 | 396 | 700 |
2014/04/25 | 402 | 405 | 398 | 404 | 6,300 |
2014/04/24 | 392 | 399 | 392 | 396 | 700 |
2014/04/23 | 397 | 400 | 385 | 385 | 10,100 |
2014/04/22 | 392 | 405 | 388 | 388 | 3,400 |
2014/04/21 | 400 | 406 | 392 | 392 | 9,100 |
2014/04/18 | 403 | 406 | 398 | 400 | 7,400 |
2014/04/17 | 404 | 414 | 398 | 402 | 13,100 |
2014/04/16 | 395 | 403 | 392 | 403 | 4,100 |
2014/04/15 | 406 | 406 | 390 | 406 | 5,700 |
2014/04/14 | 390 | 397 | 380 | 382 | 5,100 |
2014/04/11 | 385 | 397 | 382 | 388 | 6,600 |
2014/04/10 | 400 | 404 | 389 | 404 | 5,100 |
2014/04/09 | 392 | 397 | 390 | 393 | 5,800 |
2014/04/08 | 394 | 397 | 393 | 393 | 2,900 |
2014/04/07 | 400 | 400 | 395 | 400 | 5,300 |
2014/04/04 | 405 | 408 | 398 | 401 | 6,900 |
2014/04/03 | 414 | 420 | 404 | 408 | 3,800 |
2014/04/02 | 406 | 414 | 404 | 414 | 5,300 |
2014/04/01 | 410 | 415 | 405 | 405 | 4,500 |
2014/03/31 | 408 | 434 | 407 | 410 | 4,800 |
2014/03/28 | 377 | 423 | 377 | 423 | 6,400 |
2014/03/27 | 395 | 395 | 374 | 377 | 2,600 |
2014/03/26 | 380 | 385 | 376 | 385 | 5,200 |
2014/03/25 | 382 | 390 | 378 | 379 | 12,900 |
2014/03/24 | 398 | 416 | 380 | 380 | 22,100 |
2014/03/20 | 419 | 420 | 395 | 398 | 11,800 |
2014/03/19 | 428 | 435 | 420 | 420 | 7,000 |
2014/03/18 | 438 | 438 | 438 | 438 | 300 |
2014/03/17 | 430 | 439 | 430 | 439 | 1,700 |
2014/03/14 | 451 | 451 | 424 | 424 | 9,600 |
2014/03/13 | 450 | 460 | 450 | 455 | 3,600 |
2014/03/12 | 462 | 469 | 449 | 449 | 3,300 |
2014/03/11 | 467 | 468 | 462 | 468 | 1,100 |
2014/03/10 | 461 | 469 | 459 | 459 | 20,000 |
2014/03/07 | 476 | 480 | 465 | 469 | 3,900 |
2014/03/06 | 487 | 487 | 471 | 479 | 3,100 |
2014/03/05 | 473 | 474 | 473 | 474 | 300 |
2014/03/04 | 478 | 482 | 468 | 469 | 2,800 |
2014/03/03 | 480 | 495 | 471 | 471 | 2,100 |
2014/02/28 | 482 | 485 | 482 | 485 | 400 |
2014/02/27 | 490 | 490 | 482 | 482 | 800 |
2014/02/26 | 505 | 505 | 491 | 500 | 600 |
2014/02/25 | 512 | 512 | 505 | 505 | 600 |
2014/02/24 | 510 | 510 | 501 | 501 | 600 |
2014/02/21 | 490 | 490 | 490 | 490 | 300 |
2014/02/20 | 499 | 500 | 491 | 491 | 600 |
2014/02/19 | 520 | 520 | 496 | 509 | 800 |
2014/02/18 | 491 | 519 | 491 | 519 | 300 |
2014/02/17 | 480 | 498 | 457 | 491 | 4,500 |
2014/02/14 | 500 | 500 | 487 | 488 | 3,300 |
2014/02/13 | 529 | 529 | 488 | 488 | 5,100 |
2014/02/12 | 540 | 540 | 500 | 520 | 6,500 |
2014/02/10 | 536 | 546 | 527 | 530 | 5,600 |
2014/02/07 | 534 | 544 | 511 | 516 | 3,300 |
2014/02/06 | 502 | 518 | 500 | 518 | 4,100 |
2014/02/05 | 495 | 525 | 482 | 502 | 28,300 |
2014/02/04 | 480 | 480 | 440 | 454 | 20,900 |
2014/02/03 | 574 | 577 | 512 | 515 | 9,600 |
2014/01/31 | 609 | 642 | 564 | 572 | 50,500 |
2014/01/30 | 578 | 601 | 560 | 591 | 31,800 |
2014/01/29 | 555 | 600 | 550 | 558 | 22,900 |
2014/01/28 | 530 | 550 | 527 | 550 | 9,300 |
2014/01/27 | 540 | 540 | 512 | 522 | 14,100 |
2014/01/24 | 561 | 608 | 550 | 552 | 27,600 |
2014/01/23 | 544 | 623 | 525 | 588 | 87,900 |
2014/01/22 | 535 | 549 | 521 | 531 | 11,200 |
2014/01/21 | 512 | 539 | 503 | 539 | 14,300 |
2014/01/20 | 496 | 503 | 493 | 502 | 3,700 |
2014/01/17 | 491 | 492 | 486 | 492 | 4,200 |
2014/01/16 | 506 | 506 | 490 | 491 | 4,300 |
2014/01/15 | 503 | 503 | 486 | 490 | 16,000 |
2014/01/14 | 500 | 513 | 490 | 503 | 10,500 |
2014/01/10 | 550 | 550 | 513 | 522 | 28,500 |
2014/01/09 | 491 | 568 | 491 | 560 | 106,300 |
2014/01/08 | 457 | 501 | 456 | 497 | 65,900 |
2014/01/07 | 457 | 461 | 448 | 454 | 19,900 |
2014/01/06 | 439 | 446 | 434 | 446 | 6,300 |