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 |
---|---|---|---|---|---|
2019/12/30 | 785 | 785 | 762 | 765 | 37,100 |
2019/12/27 | 790 | 790 | 772 | 789 | 19,700 |
2019/12/26 | 782 | 797 | 778 | 781 | 25,800 |
2019/12/25 | 788 | 796 | 779 | 783 | 17,400 |
2019/12/24 | 798 | 800 | 773 | 788 | 23,500 |
2019/12/23 | 795 | 809 | 795 | 798 | 43,200 |
2019/12/20 | 800 | 800 | 779 | 794 | 35,000 |
2019/12/19 | 775 | 793 | 771 | 792 | 35,700 |
2019/12/18 | 804 | 804 | 755 | 775 | 61,400 |
2019/12/17 | 800 | 807 | 789 | 798 | 47,800 |
2019/12/16 | 773 | 826 | 745 | 790 | 226,900 |
2019/12/13 | 820 | 825 | 807 | 809 | 36,400 |
2019/12/12 | 811 | 816 | 804 | 814 | 18,200 |
2019/12/11 | 801 | 814 | 801 | 811 | 25,600 |
2019/12/10 | 807 | 807 | 796 | 803 | 10,300 |
2019/12/09 | 812 | 818 | 808 | 808 | 22,400 |
2019/12/06 | 801 | 820 | 800 | 811 | 17,300 |
2019/12/05 | 804 | 804 | 796 | 800 | 21,100 |
2019/12/04 | 802 | 808 | 796 | 798 | 27,900 |
2019/12/03 | 798 | 811 | 792 | 811 | 34,900 |
2019/12/02 | 795 | 807 | 795 | 799 | 13,300 |
2019/11/29 | 796 | 802 | 795 | 797 | 10,300 |
2019/11/28 | 806 | 806 | 793 | 793 | 27,400 |
2019/11/27 | 791 | 818 | 790 | 797 | 44,300 |
2019/11/26 | 807 | 809 | 788 | 791 | 52,200 |
2019/11/25 | 845 | 856 | 817 | 822 | 57,800 |
2019/11/22 | 813 | 843 | 800 | 843 | 103,500 |
2019/11/21 | 779 | 804 | 777 | 800 | 97,500 |
2019/11/20 | 741 | 793 | 741 | 775 | 124,300 |
2019/11/19 | 737 | 737 | 724 | 727 | 30,200 |
2019/11/18 | 701 | 728 | 701 | 716 | 58,400 |
2019/11/15 | 696 | 707 | 696 | 700 | 26,800 |
2019/11/14 | 711 | 712 | 696 | 709 | 115,900 |
2019/11/13 | 675 | 676 | 667 | 673 | 26,100 |
2019/11/12 | 676 | 680 | 670 | 670 | 12,600 |
2019/11/11 | 677 | 678 | 672 | 674 | 10,800 |
2019/11/08 | 675 | 678 | 671 | 672 | 7,000 |
2019/11/07 | 673 | 679 | 668 | 674 | 6,800 |
2019/11/06 | 677 | 677 | 666 | 673 | 11,000 |
2019/11/05 | 679 | 681 | 664 | 671 | 18,100 |
2019/11/01 | 665 | 673 | 661 | 670 | 3,100 |
2019/10/31 | 680 | 682 | 670 | 670 | 11,600 |
2019/10/30 | 678 | 681 | 675 | 679 | 12,100 |
2019/10/29 | 680 | 682 | 672 | 675 | 19,000 |
2019/10/28 | 669 | 684 | 663 | 684 | 23,500 |
2019/10/25 | 662 | 663 | 654 | 659 | 13,600 |
2019/10/24 | 656 | 662 | 655 | 662 | 8,400 |
2019/10/23 | 658 | 663 | 653 | 655 | 11,100 |
2019/10/21 | 660 | 665 | 652 | 659 | 22,600 |
2019/10/18 | 643 | 650 | 643 | 650 | 8,600 |
2019/10/17 | 632 | 649 | 631 | 646 | 22,400 |
2019/10/16 | 636 | 636 | 628 | 632 | 18,000 |
2019/10/15 | 638 | 641 | 616 | 629 | 21,000 |
2019/10/11 | 639 | 639 | 624 | 628 | 14,300 |
2019/10/10 | 650 | 650 | 631 | 632 | 13,100 |
2019/10/09 | 638 | 644 | 638 | 642 | 21,200 |
2019/10/08 | 648 | 657 | 648 | 650 | 13,300 |
2019/10/07 | 665 | 665 | 647 | 652 | 10,200 |
2019/10/04 | 636 | 647 | 636 | 646 | 12,700 |
2019/10/03 | 656 | 659 | 639 | 641 | 24,800 |
2019/10/02 | 678 | 678 | 663 | 663 | 12,200 |
2019/10/01 | 688 | 693 | 678 | 678 | 16,900 |
2019/09/30 | 695 | 703 | 686 | 701 | 49,900 |
2019/09/27 | 697 | 697 | 686 | 696 | 22,700 |
2019/09/26 | 700 | 702 | 691 | 693 | 27,800 |
2019/09/25 | 710 | 710 | 693 | 699 | 8,100 |
2019/09/24 | 708 | 714 | 693 | 705 | 43,800 |
2019/09/20 | 683 | 712 | 675 | 702 | 106,300 |
2019/09/19 | 667 | 672 | 660 | 668 | 21,800 |
2019/09/18 | 660 | 668 | 656 | 668 | 9,200 |
2019/09/17 | 660 | 662 | 652 | 660 | 9,300 |
2019/09/13 | 670 | 670 | 655 | 661 | 13,100 |
2019/09/12 | 663 | 678 | 663 | 666 | 17,100 |
2019/09/11 | 660 | 663 | 650 | 663 | 11,100 |
2019/09/10 | 663 | 665 | 657 | 662 | 6,400 |
2019/09/09 | 668 | 670 | 653 | 663 | 12,200 |
2019/09/06 | 669 | 670 | 652 | 658 | 20,200 |
2019/09/05 | 669 | 679 | 659 | 669 | 31,500 |
2019/09/04 | 678 | 678 | 650 | 657 | 10,500 |
2019/09/03 | 668 | 680 | 666 | 675 | 19,400 |
2019/09/02 | 660 | 669 | 656 | 666 | 12,800 |
2019/08/30 | 651 | 659 | 650 | 657 | 11,800 |
2019/08/29 | 650 | 657 | 646 | 648 | 11,700 |
2019/08/28 | 652 | 658 | 644 | 651 | 24,700 |
2019/08/27 | 680 | 680 | 652 | 655 | 35,600 |
2019/08/26 | 671 | 683 | 662 | 676 | 31,600 |
2019/08/23 | 664 | 687 | 658 | 687 | 45,700 |
2019/08/22 | 656 | 670 | 652 | 664 | 31,800 |
2019/08/21 | 642 | 655 | 639 | 653 | 20,600 |
2019/08/20 | 622 | 648 | 622 | 647 | 35,400 |
2019/08/19 | 619 | 620 | 609 | 620 | 10,900 |
2019/08/16 | 613 | 620 | 605 | 613 | 13,000 |
2019/08/15 | 601 | 614 | 601 | 613 | 23,700 |
2019/08/14 | 617 | 627 | 616 | 624 | 33,300 |
2019/08/13 | 600 | 611 | 594 | 611 | 31,700 |
2019/08/09 | 596 | 605 | 595 | 600 | 15,700 |
2019/08/08 | 599 | 608 | 596 | 601 | 14,300 |
2019/08/07 | 590 | 606 | 590 | 602 | 10,100 |
2019/08/06 | 575 | 608 | 568 | 599 | 34,100 |
2019/08/05 | 619 | 619 | 590 | 601 | 72,100 |
2019/08/02 | 619 | 624 | 616 | 619 | 15,900 |
2019/08/01 | 620 | 630 | 618 | 624 | 14,400 |
2019/07/31 | 621 | 631 | 618 | 631 | 19,400 |
2019/07/30 | 636 | 637 | 621 | 622 | 39,000 |
2019/07/29 | 630 | 633 | 627 | 633 | 23,000 |
2019/07/26 | 619 | 630 | 616 | 626 | 43,100 |
2019/07/25 | 618 | 625 | 618 | 618 | 20,800 |
2019/07/24 | 626 | 629 | 615 | 621 | 54,400 |
2019/07/23 | 617 | 625 | 617 | 623 | 29,000 |
2019/07/22 | 623 | 625 | 615 | 620 | 42,300 |
2019/07/19 | 617 | 632 | 615 | 625 | 64,500 |
2019/07/18 | 645 | 646 | 620 | 627 | 47,400 |
2019/07/17 | 659 | 659 | 645 | 648 | 47,200 |
2019/07/16 | 663 | 667 | 652 | 652 | 37,300 |
2019/07/12 | 670 | 670 | 662 | 663 | 21,100 |
2019/07/11 | 670 | 675 | 666 | 671 | 33,600 |
2019/07/10 | 680 | 680 | 674 | 678 | 9,300 |
2019/07/09 | 678 | 680 | 675 | 675 | 11,500 |
2019/07/08 | 681 | 685 | 676 | 681 | 14,100 |
2019/07/05 | 679 | 686 | 679 | 683 | 16,700 |
2019/07/04 | 680 | 687 | 680 | 684 | 13,000 |
2019/07/03 | 687 | 690 | 676 | 681 | 21,000 |
2019/07/02 | 671 | 691 | 671 | 687 | 33,500 |
2019/07/01 | 673 | 677 | 670 | 677 | 15,800 |
2019/06/28 | 666 | 671 | 666 | 671 | 11,700 |
2019/06/27 | 670 | 671 | 663 | 666 | 17,500 |
2019/06/26 | 670 | 671 | 667 | 671 | 8,400 |
2019/06/25 | 675 | 678 | 668 | 670 | 16,400 |
2019/06/24 | 676 | 677 | 671 | 675 | 6,600 |
2019/06/21 | 682 | 682 | 667 | 672 | 29,000 |
2019/06/20 | 682 | 682 | 675 | 679 | 15,200 |
2019/06/19 | 678 | 679 | 669 | 671 | 13,300 |
2019/06/18 | 691 | 691 | 669 | 673 | 18,500 |
2019/06/17 | 692 | 692 | 684 | 691 | 8,200 |
2019/06/14 | 689 | 692 | 684 | 692 | 10,400 |
2019/06/13 | 685 | 689 | 681 | 683 | 7,800 |
2019/06/12 | 689 | 693 | 685 | 685 | 7,300 |
2019/06/11 | 685 | 691 | 681 | 689 | 11,000 |
2019/06/10 | 690 | 691 | 684 | 685 | 14,500 |
2019/06/07 | 669 | 678 | 667 | 678 | 25,600 |
2019/06/06 | 672 | 689 | 670 | 671 | 24,800 |
2019/06/05 | 676 | 676 | 664 | 673 | 19,700 |
2019/06/04 | 659 | 662 | 650 | 659 | 25,500 |
2019/06/03 | 674 | 677 | 662 | 662 | 44,800 |
2019/05/31 | 690 | 690 | 680 | 683 | 24,200 |
2019/05/30 | 691 | 700 | 688 | 693 | 17,100 |
2019/05/29 | 695 | 695 | 686 | 694 | 13,600 |
2019/05/28 | 690 | 697 | 690 | 697 | 17,000 |
2019/05/27 | 690 | 703 | 687 | 690 | 17,900 |
2019/05/24 | 688 | 696 | 680 | 687 | 31,700 |
2019/05/23 | 704 | 704 | 692 | 693 | 24,500 |
2019/05/22 | 700 | 720 | 700 | 704 | 52,500 |
2019/05/21 | 696 | 701 | 689 | 692 | 31,400 |
2019/05/20 | 722 | 722 | 692 | 705 | 60,400 |
2019/05/17 | 695 | 717 | 685 | 711 | 49,700 |
2019/05/16 | 676 | 687 | 670 | 685 | 67,500 |
2019/05/15 | 683 | 683 | 670 | 674 | 64,200 |
2019/05/14 | 710 | 713 | 668 | 673 | 249,100 |
2019/05/13 | 797 | 803 | 783 | 788 | 34,000 |
2019/05/10 | 782 | 799 | 780 | 794 | 25,800 |
2019/05/09 | 798 | 799 | 780 | 780 | 23,300 |
2019/05/08 | 796 | 800 | 784 | 797 | 25,300 |
2019/05/07 | 794 | 809 | 793 | 799 | 16,000 |
2019/04/26 | 800 | 805 | 795 | 797 | 25,400 |
2019/04/25 | 802 | 814 | 802 | 805 | 37,000 |
2019/04/24 | 798 | 814 | 797 | 800 | 33,800 |
2019/04/23 | 803 | 805 | 791 | 797 | 46,800 |
2019/04/22 | 817 | 817 | 801 | 805 | 46,100 |
2019/04/19 | 840 | 840 | 810 | 816 | 60,800 |
2019/04/18 | 849 | 851 | 824 | 826 | 72,500 |
2019/04/17 | 825 | 847 | 814 | 841 | 102,400 |
2019/04/16 | 825 | 833 | 822 | 824 | 34,700 |
2019/04/15 | 820 | 822 | 814 | 821 | 33,500 |
2019/04/12 | 840 | 840 | 810 | 817 | 57,300 |
2019/04/11 | 834 | 856 | 828 | 845 | 66,500 |
2019/04/10 | 815 | 844 | 812 | 838 | 64,900 |
2019/04/09 | 870 | 870 | 829 | 829 | 219,400 |
2019/04/08 | 861 | 881 | 840 | 870 | 193,300 |
2019/04/05 | 845 | 874 | 836 | 856 | 213,500 |
2019/04/04 | 857 | 865 | 834 | 836 | 305,400 |
2019/04/03 | 834 | 858 | 823 | 857 | 361,200 |
2019/04/02 | 796 | 833 | 774 | 830 | 285,400 |
2019/04/01 | 775 | 820 | 768 | 794 | 165,000 |
2019/03/29 | 761 | 779 | 745 | 760 | 104,100 |
2019/03/28 | 776 | 776 | 746 | 755 | 67,700 |
2019/03/27 | 760 | 777 | 760 | 777 | 30,900 |
2019/03/26 | 757 | 767 | 755 | 757 | 43,000 |
2019/03/25 | 754 | 766 | 750 | 756 | 67,400 |
2019/03/22 | 805 | 814 | 787 | 791 | 61,200 |
2019/03/20 | 814 | 850 | 791 | 805 | 443,900 |
2019/03/19 | 780 | 876 | 768 | 769 | 385,200 |
2019/03/18 | 771 | 774 | 765 | 772 | 10,000 |
2019/03/15 | 774 | 775 | 765 | 768 | 15,700 |
2019/03/14 | 766 | 775 | 763 | 765 | 26,700 |
2019/03/13 | 747 | 766 | 745 | 757 | 26,100 |
2019/03/12 | 749 | 757 | 745 | 745 | 25,500 |
2019/03/11 | 736 | 750 | 716 | 745 | 59,800 |
2019/03/08 | 771 | 775 | 740 | 747 | 85,900 |
2019/03/07 | 797 | 798 | 784 | 785 | 33,500 |
2019/03/06 | 807 | 807 | 792 | 801 | 28,900 |
2019/03/05 | 803 | 814 | 798 | 810 | 27,600 |
2019/03/04 | 790 | 811 | 789 | 805 | 45,800 |
2019/03/01 | 790 | 795 | 785 | 791 | 34,300 |
2019/02/28 | 802 | 809 | 784 | 790 | 58,500 |
2019/02/27 | 806 | 816 | 797 | 808 | 51,300 |
2019/02/26 | 800 | 810 | 792 | 807 | 28,200 |
2019/02/25 | 803 | 804 | 788 | 800 | 44,100 |
2019/02/22 | 804 | 804 | 781 | 792 | 59,700 |
2019/02/21 | 800 | 817 | 798 | 804 | 74,200 |
2019/02/20 | 810 | 815 | 802 | 804 | 60,000 |
2019/02/19 | 809 | 817 | 801 | 811 | 52,300 |
2019/02/18 | 833 | 833 | 801 | 809 | 83,900 |
2019/02/15 | 793 | 830 | 783 | 828 | 178,100 |
2019/02/14 | 920 | 927 | 793 | 802 | 527,800 |
2019/02/13 | 774 | 795 | 765 | 787 | 93,900 |
2019/02/12 | 771 | 777 | 758 | 772 | 83,300 |
2019/02/08 | 782 | 786 | 753 | 757 | 111,200 |
2019/02/07 | 759 | 797 | 757 | 787 | 259,900 |
2019/02/06 | 746 | 752 | 739 | 750 | 90,600 |
2019/02/05 | 735 | 768 | 735 | 746 | 217,600 |
2019/02/04 | 734 | 753 | 727 | 738 | 221,600 |
2019/02/01 | 770 | 780 | 738 | 758 | 168,600 |
2019/01/31 | 734 | 798 | 723 | 770 | 510,900 |
2019/01/30 | 764 | 764 | 764 | 764 | 41,400 |
2019/01/29 | 897 | 918 | 897 | 914 | 67,600 |
2019/01/28 | 910 | 912 | 898 | 901 | 74,400 |
2019/01/25 | 911 | 924 | 901 | 909 | 67,000 |
2019/01/24 | 934 | 934 | 897 | 906 | 117,400 |
2019/01/23 | 906 | 938 | 891 | 919 | 140,000 |
2019/01/22 | 950 | 966 | 909 | 910 | 259,600 |
2019/01/21 | 1,000 | 1,066 | 978 | 978 | 669,000 |
2019/01/18 | 901 | 922 | 899 | 916 | 87,300 |
2019/01/17 | 907 | 919 | 891 | 899 | 115,700 |
2019/01/16 | 905 | 914 | 886 | 902 | 38,000 |
2019/01/15 | 880 | 910 | 879 | 894 | 67,500 |
2019/01/11 | 890 | 895 | 866 | 879 | 84,000 |
2019/01/10 | 889 | 923 | 879 | 882 | 115,900 |
2019/01/09 | 900 | 914 | 871 | 874 | 150,600 |
2019/01/08 | 851 | 880 | 840 | 852 | 67,500 |
2019/01/07 | 828 | 865 | 822 | 851 | 57,300 |
2019/01/04 | 780 | 813 | 769 | 804 | 33,900 |