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 |
---|---|---|---|---|---|
2018/12/28 | 763 | 806 | 759 | 800 | 59,300 |
2018/12/27 | 770 | 774 | 740 | 773 | 82,800 |
2018/12/26 | 711 | 740 | 698 | 720 | 79,700 |
2018/12/25 | 691 | 718 | 671 | 691 | 128,700 |
2018/12/21 | 766 | 779 | 722 | 736 | 196,000 |
2018/12/20 | 824 | 835 | 764 | 781 | 160,700 |
2018/12/19 | 876 | 892 | 829 | 836 | 144,000 |
2018/12/18 | 870 | 878 | 850 | 861 | 94,200 |
2018/12/17 | 904 | 912 | 875 | 883 | 65,800 |
2018/12/14 | 927 | 927 | 895 | 906 | 72,100 |
2018/12/13 | 922 | 929 | 897 | 916 | 76,600 |
2018/12/12 | 903 | 931 | 903 | 918 | 44,800 |
2018/12/11 | 934 | 940 | 888 | 902 | 104,800 |
2018/12/10 | 991 | 995 | 915 | 919 | 169,600 |
2018/12/07 | 1,020 | 1,031 | 1,000 | 1,012 | 59,600 |
2018/12/06 | 1,065 | 1,065 | 994 | 1,010 | 171,400 |
2018/12/05 | 1,030 | 1,088 | 1,020 | 1,085 | 177,200 |
2018/12/04 | 1,040 | 1,090 | 1,037 | 1,051 | 165,200 |
2018/12/03 | 1,000 | 1,084 | 978 | 1,043 | 288,000 |
2018/11/30 | 980 | 992 | 945 | 970 | 78,800 |
2018/11/29 | 973 | 1,019 | 967 | 984 | 140,600 |
2018/11/28 | 932 | 984 | 932 | 972 | 58,900 |
2018/11/27 | 933 | 949 | 920 | 929 | 56,000 |
2018/11/26 | 922 | 952 | 914 | 929 | 61,100 |
2018/11/22 | 920 | 940 | 908 | 937 | 42,800 |
2018/11/21 | 911 | 946 | 908 | 924 | 53,300 |
2018/11/20 | 945 | 948 | 910 | 923 | 77,600 |
2018/11/19 | 915 | 965 | 904 | 943 | 227,900 |
2018/11/16 | 920 | 928 | 886 | 895 | 108,100 |
2018/11/15 | 986 | 987 | 902 | 905 | 209,500 |
2018/11/14 | 1,050 | 1,050 | 983 | 986 | 383,000 |
2018/11/13 | 1,083 | 1,159 | 1,075 | 1,141 | 97,200 |
2018/11/12 | 1,128 | 1,168 | 1,085 | 1,112 | 89,000 |
2018/11/09 | 1,119 | 1,135 | 1,094 | 1,126 | 98,700 |
2018/11/08 | 1,150 | 1,165 | 1,106 | 1,140 | 144,300 |
2018/11/07 | 1,080 | 1,220 | 1,056 | 1,120 | 514,400 |
2018/11/06 | 1,125 | 1,148 | 1,061 | 1,077 | 383,400 |
2018/11/05 | 1,329 | 1,367 | 1,135 | 1,147 | 1,020,200 |
2018/11/02 | 1,089 | 1,089 | 1,089 | 1,089 | 17,600 |
2018/11/01 | 942 | 969 | 934 | 939 | 21,400 |
2018/10/31 | 901 | 930 | 895 | 921 | 34,100 |
2018/10/30 | 855 | 895 | 850 | 887 | 27,800 |
2018/10/29 | 899 | 907 | 875 | 884 | 55,100 |
2018/10/26 | 969 | 969 | 895 | 903 | 56,200 |
2018/10/25 | 958 | 971 | 943 | 944 | 70,600 |
2018/10/24 | 1,005 | 1,012 | 983 | 996 | 15,900 |
2018/10/23 | 1,020 | 1,020 | 995 | 1,000 | 40,100 |
2018/10/22 | 1,000 | 1,024 | 1,000 | 1,021 | 23,900 |
2018/10/19 | 983 | 1,011 | 965 | 996 | 31,500 |
2018/10/18 | 1,014 | 1,029 | 993 | 994 | 16,800 |
2018/10/17 | 999 | 1,025 | 999 | 1,016 | 19,200 |
2018/10/16 | 1,008 | 1,008 | 987 | 992 | 17,200 |
2018/10/15 | 1,000 | 1,011 | 993 | 995 | 36,200 |
2018/10/12 | 975 | 1,018 | 965 | 993 | 40,900 |
2018/10/11 | 943 | 990 | 921 | 969 | 63,700 |
2018/10/10 | 992 | 1,003 | 986 | 997 | 37,100 |
2018/10/09 | 987 | 1,003 | 984 | 997 | 32,100 |
2018/10/05 | 1,025 | 1,027 | 997 | 1,000 | 32,100 |
2018/10/04 | 1,003 | 1,027 | 999 | 1,015 | 54,700 |
2018/10/03 | 1,011 | 1,013 | 999 | 1,000 | 35,100 |
2018/10/02 | 1,040 | 1,045 | 1,020 | 1,028 | 55,400 |
2018/10/01 | 1,035 | 1,044 | 1,019 | 1,042 | 59,500 |
2018/09/28 | 1,039 | 1,039 | 1,001 | 1,020 | 40,500 |
2018/09/27 | 1,011 | 1,055 | 1,006 | 1,012 | 97,200 |
2018/09/26 | 1,004 | 1,040 | 999 | 1,004 | 72,900 |
2018/09/25 | 1,001 | 1,004 | 970 | 996 | 67,700 |
2018/09/21 | 990 | 1,010 | 980 | 1,005 | 112,700 |
2018/09/20 | 965 | 996 | 952 | 983 | 88,400 |
2018/09/19 | 1,005 | 1,005 | 938 | 952 | 112,100 |
2018/09/18 | 975 | 990 | 920 | 975 | 214,000 |
2018/09/14 | 1,009 | 1,057 | 977 | 983 | 371,800 |
2018/09/13 | 1,033 | 1,076 | 975 | 999 | 712,200 |
2018/09/12 | 1,111 | 1,111 | 1,048 | 1,063 | 1,545,600 |
2018/09/11 | 961 | 961 | 961 | 961 | 18,200 |
2018/09/10 | 810 | 820 | 806 | 811 | 7,800 |
2018/09/07 | 807 | 815 | 799 | 815 | 16,500 |
2018/09/06 | 821 | 821 | 803 | 812 | 13,800 |
2018/09/05 | 831 | 846 | 823 | 828 | 13,400 |
2018/09/04 | 835 | 840 | 824 | 839 | 12,700 |
2018/09/03 | 852 | 853 | 823 | 829 | 14,800 |
2018/08/31 | 853 | 859 | 849 | 850 | 9,100 |
2018/08/30 | 869 | 878 | 852 | 858 | 26,500 |
2018/08/29 | 869 | 877 | 863 | 867 | 15,400 |
2018/08/28 | 878 | 895 | 866 | 868 | 40,900 |
2018/08/27 | 869 | 875 | 865 | 866 | 15,600 |
2018/08/24 | 869 | 875 | 850 | 869 | 41,000 |
2018/08/23 | 840 | 876 | 836 | 872 | 44,900 |
2018/08/22 | 798 | 844 | 798 | 833 | 35,400 |
2018/08/21 | 817 | 832 | 787 | 794 | 43,200 |
2018/08/20 | 830 | 830 | 811 | 813 | 22,000 |
2018/08/17 | 830 | 841 | 812 | 828 | 65,400 |
2018/08/16 | 830 | 832 | 810 | 819 | 98,700 |
2018/08/15 | 875 | 880 | 850 | 851 | 94,600 |
2018/08/14 | 867 | 884 | 850 | 874 | 161,500 |
2018/08/13 | 940 | 948 | 853 | 866 | 426,200 |
2018/08/10 | 1,115 | 1,135 | 1,092 | 1,130 | 66,000 |
2018/08/09 | 1,066 | 1,118 | 1,060 | 1,092 | 21,400 |
2018/08/08 | 1,059 | 1,092 | 1,059 | 1,077 | 11,700 |
2018/08/07 | 1,042 | 1,064 | 1,031 | 1,052 | 18,100 |
2018/08/06 | 1,050 | 1,064 | 1,042 | 1,052 | 25,300 |
2018/08/03 | 1,083 | 1,095 | 1,060 | 1,060 | 31,400 |
2018/08/02 | 1,084 | 1,099 | 1,084 | 1,095 | 5,900 |
2018/08/01 | 1,111 | 1,111 | 1,065 | 1,084 | 13,000 |
2018/07/31 | 1,117 | 1,127 | 1,075 | 1,087 | 27,900 |
2018/07/30 | 1,141 | 1,145 | 1,113 | 1,116 | 26,500 |
2018/07/27 | 1,145 | 1,163 | 1,140 | 1,150 | 21,700 |
2018/07/26 | 1,139 | 1,170 | 1,111 | 1,152 | 51,200 |
2018/07/25 | 1,084 | 1,123 | 1,084 | 1,120 | 27,300 |
2018/07/24 | 1,071 | 1,105 | 1,067 | 1,082 | 19,900 |
2018/07/23 | 1,082 | 1,082 | 1,056 | 1,074 | 22,800 |
2018/07/20 | 1,090 | 1,095 | 1,072 | 1,092 | 21,800 |
2018/07/19 | 1,088 | 1,093 | 1,070 | 1,091 | 28,000 |
2018/07/18 | 1,062 | 1,075 | 1,060 | 1,074 | 22,500 |
2018/07/17 | 1,085 | 1,085 | 1,043 | 1,051 | 20,900 |
2018/07/13 | 1,053 | 1,070 | 1,052 | 1,062 | 16,800 |
2018/07/12 | 1,031 | 1,053 | 1,030 | 1,051 | 11,000 |
2018/07/11 | 1,035 | 1,044 | 1,017 | 1,031 | 27,500 |
2018/07/10 | 1,063 | 1,063 | 1,027 | 1,049 | 22,000 |
2018/07/09 | 1,043 | 1,065 | 1,043 | 1,046 | 41,300 |
2018/07/06 | 1,009 | 1,034 | 1,001 | 1,029 | 61,300 |
2018/07/05 | 1,038 | 1,038 | 971 | 980 | 64,500 |
2018/07/04 | 1,002 | 1,045 | 1,000 | 1,036 | 30,800 |
2018/07/03 | 1,051 | 1,057 | 990 | 1,015 | 67,400 |
2018/07/02 | 1,096 | 1,096 | 1,057 | 1,059 | 31,800 |
2018/06/29 | 1,110 | 1,110 | 1,064 | 1,080 | 50,000 |
2018/06/28 | 1,130 | 1,133 | 1,091 | 1,103 | 46,200 |
2018/06/27 | 1,169 | 1,181 | 1,132 | 1,140 | 26,900 |
2018/06/26 | 1,145 | 1,156 | 1,120 | 1,152 | 30,300 |
2018/06/25 | 1,162 | 1,218 | 1,133 | 1,157 | 120,500 |
2018/06/22 | 1,148 | 1,188 | 1,147 | 1,170 | 66,000 |
2018/06/21 | 1,137 | 1,172 | 1,136 | 1,147 | 30,900 |
2018/06/20 | 1,123 | 1,148 | 1,085 | 1,141 | 25,700 |
2018/06/19 | 1,146 | 1,155 | 1,120 | 1,145 | 40,600 |
2018/06/18 | 1,169 | 1,178 | 1,146 | 1,158 | 32,600 |
2018/06/15 | 1,152 | 1,185 | 1,151 | 1,168 | 79,100 |
2018/06/14 | 1,125 | 1,145 | 1,125 | 1,131 | 41,200 |
2018/06/13 | 1,145 | 1,151 | 1,118 | 1,133 | 25,900 |
2018/06/12 | 1,135 | 1,144 | 1,122 | 1,135 | 22,700 |
2018/06/11 | 1,153 | 1,153 | 1,128 | 1,145 | 12,600 |
2018/06/08 | 1,153 | 1,155 | 1,133 | 1,153 | 38,800 |
2018/06/07 | 1,121 | 1,156 | 1,118 | 1,142 | 33,900 |
2018/06/06 | 1,152 | 1,156 | 1,110 | 1,118 | 37,600 |
2018/06/05 | 1,157 | 1,185 | 1,141 | 1,160 | 56,000 |
2018/06/04 | 1,155 | 1,155 | 1,133 | 1,145 | 19,100 |
2018/06/01 | 1,139 | 1,159 | 1,139 | 1,148 | 22,900 |
2018/05/31 | 1,115 | 1,153 | 1,113 | 1,146 | 30,400 |
2018/05/30 | 1,094 | 1,132 | 1,079 | 1,121 | 32,400 |
2018/05/29 | 1,116 | 1,142 | 1,096 | 1,130 | 56,700 |
2018/05/28 | 1,131 | 1,135 | 1,116 | 1,126 | 29,900 |
2018/05/25 | 1,157 | 1,162 | 1,113 | 1,144 | 49,600 |
2018/05/24 | 1,168 | 1,187 | 1,156 | 1,178 | 43,700 |
2018/05/23 | 1,180 | 1,208 | 1,141 | 1,168 | 113,100 |
2018/05/22 | 1,149 | 1,197 | 1,137 | 1,197 | 126,900 |
2018/05/21 | 1,129 | 1,171 | 1,111 | 1,132 | 91,700 |
2018/05/18 | 1,111 | 1,130 | 1,088 | 1,107 | 50,300 |
2018/05/17 | 1,091 | 1,109 | 1,073 | 1,099 | 61,900 |
2018/05/16 | 1,115 | 1,115 | 1,061 | 1,072 | 64,500 |
2018/05/15 | 1,135 | 1,139 | 1,080 | 1,128 | 120,800 |
2018/05/14 | 1,109 | 1,199 | 1,100 | 1,140 | 483,000 |
2018/05/11 | 961 | 1,014 | 961 | 1,003 | 98,600 |
2018/05/10 | 998 | 1,008 | 987 | 988 | 26,500 |
2018/05/09 | 999 | 1,010 | 988 | 993 | 31,600 |
2018/05/08 | 996 | 1,030 | 984 | 999 | 65,400 |
2018/05/07 | 986 | 1,002 | 975 | 1,000 | 36,100 |
2018/05/02 | 965 | 998 | 959 | 985 | 49,700 |
2018/05/01 | 962 | 977 | 956 | 964 | 19,100 |
2018/04/27 | 972 | 975 | 961 | 970 | 23,000 |
2018/04/26 | 990 | 990 | 958 | 972 | 34,300 |
2018/04/25 | 986 | 1,004 | 967 | 992 | 37,100 |
2018/04/24 | 963 | 988 | 960 | 988 | 24,500 |
2018/04/23 | 979 | 979 | 955 | 960 | 12,800 |
2018/04/20 | 951 | 985 | 946 | 966 | 49,300 |
2018/04/19 | 956 | 968 | 946 | 953 | 20,100 |
2018/04/18 | 950 | 965 | 940 | 958 | 24,100 |
2018/04/17 | 969 | 973 | 929 | 943 | 52,300 |
2018/04/16 | 993 | 1,000 | 969 | 969 | 63,500 |
2018/04/13 | 999 | 1,010 | 991 | 996 | 25,700 |
2018/04/12 | 994 | 1,012 | 993 | 994 | 17,600 |
2018/04/11 | 1,010 | 1,010 | 992 | 1,000 | 33,300 |
2018/04/10 | 1,024 | 1,024 | 1,002 | 1,008 | 27,000 |
2018/04/09 | 1,007 | 1,042 | 985 | 1,028 | 42,900 |
2018/04/06 | 1,025 | 1,034 | 1,011 | 1,012 | 40,400 |
2018/04/05 | 1,039 | 1,040 | 1,016 | 1,027 | 46,800 |
2018/04/04 | 1,081 | 1,085 | 1,021 | 1,028 | 49,600 |
2018/04/03 | 1,051 | 1,079 | 1,041 | 1,070 | 83,100 |
2018/04/02 | 1,121 | 1,141 | 1,082 | 1,091 | 77,200 |
2018/03/30 | 1,060 | 1,117 | 1,052 | 1,104 | 98,600 |
2018/03/29 | 1,038 | 1,070 | 1,024 | 1,047 | 86,200 |
2018/03/28 | 996 | 1,040 | 996 | 1,019 | 45,300 |
2018/03/27 | 1,019 | 1,028 | 995 | 1,007 | 68,300 |
2018/03/26 | 1,015 | 1,015 | 969 | 999 | 67,100 |
2018/03/23 | 987 | 1,060 | 985 | 1,012 | 126,600 |
2018/03/22 | 1,030 | 1,056 | 1,001 | 1,034 | 157,900 |
2018/03/20 | 929 | 990 | 929 | 987 | 42,000 |
2018/03/19 | 996 | 996 | 942 | 955 | 82,300 |
2018/03/16 | 1,010 | 1,014 | 989 | 1,001 | 42,800 |
2018/03/15 | 1,021 | 1,021 | 999 | 1,010 | 30,800 |
2018/03/14 | 1,025 | 1,028 | 1,004 | 1,026 | 19,300 |
2018/03/13 | 993 | 1,035 | 988 | 1,034 | 56,200 |
2018/03/12 | 1,026 | 1,032 | 991 | 1,010 | 55,200 |
2018/03/09 | 1,048 | 1,049 | 1,008 | 1,018 | 54,900 |
2018/03/08 | 1,007 | 1,020 | 994 | 1,010 | 36,100 |
2018/03/07 | 1,034 | 1,043 | 983 | 990 | 64,400 |
2018/03/06 | 1,009 | 1,045 | 1,002 | 1,034 | 50,500 |
2018/03/05 | 1,040 | 1,040 | 972 | 991 | 105,500 |
2018/03/02 | 1,022 | 1,064 | 997 | 1,055 | 79,500 |
2018/03/01 | 1,083 | 1,091 | 1,042 | 1,069 | 93,400 |
2018/02/28 | 1,083 | 1,113 | 1,082 | 1,105 | 51,500 |
2018/02/27 | 1,115 | 1,120 | 1,091 | 1,104 | 98,200 |
2018/02/26 | 1,106 | 1,120 | 1,083 | 1,087 | 72,200 |
2018/02/23 | 1,115 | 1,129 | 1,086 | 1,099 | 53,300 |
2018/02/22 | 1,107 | 1,135 | 1,072 | 1,109 | 91,700 |
2018/02/21 | 1,150 | 1,152 | 1,078 | 1,100 | 141,300 |
2018/02/20 | 1,057 | 1,090 | 1,048 | 1,078 | 139,600 |
2018/02/19 | 978 | 1,099 | 978 | 1,092 | 295,500 |
2018/02/16 | 950 | 977 | 935 | 951 | 157,000 |
2018/02/15 | 967 | 971 | 912 | 936 | 191,300 |
2018/02/14 | 1,046 | 1,046 | 896 | 937 | 636,000 |
2018/02/13 | 1,230 | 1,232 | 1,166 | 1,196 | 174,600 |
2018/02/09 | 1,059 | 1,150 | 1,050 | 1,150 | 176,700 |
2018/02/08 | 1,109 | 1,199 | 1,103 | 1,190 | 120,800 |
2018/02/07 | 1,150 | 1,161 | 1,069 | 1,079 | 161,000 |
2018/02/06 | 1,071 | 1,140 | 972 | 1,080 | 323,700 |
2018/02/05 | 1,250 | 1,270 | 1,231 | 1,251 | 114,900 |
2018/02/02 | 1,331 | 1,348 | 1,285 | 1,311 | 58,000 |
2018/02/01 | 1,347 | 1,347 | 1,323 | 1,332 | 47,700 |
2018/01/31 | 1,279 | 1,334 | 1,277 | 1,317 | 53,700 |
2018/01/30 | 1,350 | 1,350 | 1,270 | 1,304 | 97,500 |
2018/01/29 | 1,401 | 1,406 | 1,306 | 1,329 | 112,800 |
2018/01/26 | 1,395 | 1,417 | 1,375 | 1,394 | 73,300 |
2018/01/25 | 1,386 | 1,448 | 1,354 | 1,369 | 206,500 |
2018/01/24 | 1,360 | 1,390 | 1,333 | 1,378 | 135,500 |
2018/01/23 | 1,300 | 1,367 | 1,295 | 1,356 | 134,000 |
2018/01/22 | 1,265 | 1,299 | 1,230 | 1,291 | 56,000 |
2018/01/19 | 1,255 | 1,296 | 1,210 | 1,272 | 115,300 |
2018/01/18 | 1,326 | 1,355 | 1,256 | 1,260 | 181,700 |
2018/01/17 | 1,339 | 1,428 | 1,305 | 1,320 | 282,900 |
2018/01/16 | 1,304 | 1,360 | 1,277 | 1,349 | 168,700 |
2018/01/15 | 1,272 | 1,319 | 1,226 | 1,303 | 179,500 |
2018/01/12 | 1,202 | 1,289 | 1,202 | 1,278 | 208,100 |
2018/01/11 | 1,192 | 1,215 | 1,181 | 1,202 | 89,400 |
2018/01/10 | 1,151 | 1,217 | 1,151 | 1,186 | 149,000 |
2018/01/09 | 1,145 | 1,155 | 1,118 | 1,151 | 113,800 |
2018/01/05 | 1,127 | 1,147 | 1,113 | 1,144 | 98,500 |
2018/01/04 | 1,160 | 1,165 | 1,119 | 1,129 | 170,500 |