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
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

このページの先頭へ