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
2023/12/29 1,111 1,149 1,086 1,097 2,006,100
2023/12/28 1,000 1,139 999 1,139 3,214,200
2023/12/27 970 1,000 967 995 692,800
2023/12/26 950 972 950 958 447,700
2023/12/25 950 958 935 944 375,000
2023/12/22 950 962 931 941 463,600
2023/12/21 909 939 909 931 539,200
2023/12/20 907 929 899 910 521,800
2023/12/19 875 914 874 906 398,300
2023/12/18 882 899 879 885 360,800
2023/12/15 870 888 869 882 247,200
2023/12/14 875 887 866 878 306,700
2023/12/13 834 870 834 868 292,600
2023/12/12 855 867 838 849 367,700
2023/12/11 841 870 841 865 417,200
2023/12/08 820 855 820 835 480,500
2023/12/07 829 829 797 811 264,500
2023/12/06 780 836 779 835 585,200
2023/12/05 800 811 765 765 478,100
2023/12/04 815 816 795 804 366,100
2023/12/01 836 844 824 824 328,000
2023/11/30 873 873 822 843 567,600
2023/11/29 880 880 852 863 418,500
2023/11/28 867 874 835 874 745,800
2023/11/27 926 926 843 852 1,946,200
2023/11/24 836 851 813 851 2,674,700
2023/11/22 709 710 698 701 262,500
2023/11/21 711 715 694 714 375,300
2023/11/20 700 720 697 701 526,300
2023/11/17 685 702 668 691 805,600
2023/11/16 757 757 693 694 1,334,600
2023/11/15 800 802 725 757 801,200
2023/11/14 795 801 783 789 784,300
2023/11/13 902 906 882 882 212,100
2023/11/10 890 907 890 907 141,300
2023/11/09 913 916 892 909 185,800
2023/11/08 922 928 902 911 246,400
2023/11/07 909 923 906 921 283,500
2023/11/06 905 922 902 911 365,200
2023/11/02 876 897 868 895 219,300
2023/11/01 865 873 852 859 183,700
2023/10/31 845 864 842 856 196,900
2023/10/30 833 859 831 856 194,500
2023/10/27 811 830 806 830 145,600
2023/10/26 808 822 802 816 149,400
2023/10/25 837 848 825 827 192,500
2023/10/24 809 848 794 847 208,000
2023/10/23 788 808 783 803 157,600
2023/10/20 805 809 784 799 388,400
2023/10/19 820 826 807 807 250,800
2023/10/18 846 849 828 833 152,100
2023/10/17 846 862 840 845 213,000
2023/10/16 869 869 828 828 237,900
2023/10/13 895 906 881 881 161,200
2023/10/12 909 914 879 909 167,700
2023/10/11 923 938 903 903 218,500
2023/10/10 935 950 920 927 244,300
2023/10/06 901 930 899 925 319,000
2023/10/05 885 904 885 901 157,200
2023/10/04 878 888 873 881 583,300
2023/10/03 890 901 880 893 302,700
2023/10/02 907 914 897 904 404,800
2023/09/29 881 903 881 899 219,600
2023/09/28 873 891 872 886 220,300
2023/09/27 862 877 860 873 147,300
2023/09/26 848 866 845 864 176,500
2023/09/25 821 848 821 848 185,300
2023/09/22 804 824 802 818 154,400
2023/09/21 821 824 804 810 261,500
2023/09/20 826 835 821 823 160,200
2023/09/19 838 845 826 826 241,000
2023/09/15 847 849 833 835 196,100
2023/09/14 839 849 839 843 100,900
2023/09/13 850 850 838 843 102,200
2023/09/12 839 853 835 845 172,300
2023/09/11 850 852 832 838 225,500
2023/09/08 849 853 838 852 429,200
2023/09/07 872 872 855 860 216,900
2023/09/06 874 877 867 872 166,900
2023/09/05 875 889 870 874 176,400
2023/09/04 880 892 874 875 162,900
2023/09/01 882 891 877 884 143,400
2023/08/31 888 899 884 887 131,000
2023/08/30 890 899 887 893 143,800
2023/08/29 875 890 870 884 229,500
2023/08/28 865 873 861 873 174,700
2023/08/25 848 875 841 869 281,200
2023/08/24 866 868 851 858 284,000
2023/08/23 873 875 861 869 290,500
2023/08/22 901 906 880 883 289,300
2023/08/21 900 921 897 907 196,400
2023/08/18 875 919 875 915 365,900
2023/08/17 892 898 870 890 289,800
2023/08/16 922 933 894 898 313,500
2023/08/15 845 931 840 931 961,400
2023/08/14 917 917 898 902 332,100
2023/08/10 893 913 889 913 236,800
2023/08/09 893 904 891 901 137,900
2023/08/08 910 912 895 895 161,400
2023/08/07 905 913 893 910 172,800
2023/08/04 895 912 894 911 166,400
2023/08/03 885 906 885 895 175,700
2023/08/02 923 925 901 902 167,800
2023/08/01 946 948 912 925 235,200
2023/07/31 916 934 910 934 287,700
2023/07/28 909 911 891 906 221,100
2023/07/27 899 913 892 913 167,900
2023/07/26 889 898 881 898 149,300
2023/07/25 908 908 886 890 252,500
2023/07/24 902 906 891 902 150,800
2023/07/21 891 904 886 899 164,400
2023/07/20 900 904 887 895 162,900
2023/07/19 912 912 894 900 215,000
2023/07/18 925 925 901 907 151,400
2023/07/14 919 928 907 919 228,200
2023/07/13 895 919 886 917 252,200
2023/07/12 888 898 883 885 240,900
2023/07/11 924 926 882 884 479,300
2023/07/10 907 922 905 916 189,400
2023/07/07 895 905 892 903 232,100
2023/07/06 903 911 892 905 302,000
2023/07/05 912 914 901 910 322,100
2023/07/04 928 933 912 918 341,400
2023/07/03 946 960 928 933 364,700
2023/06/30 953 953 928 938 304,400
2023/06/29 987 999 959 965 443,100
2023/06/28 940 973 930 972 608,000
2023/06/27 938 938 905 925 395,800
2023/06/26 955 969 928 940 465,200
2023/06/23 991 999 945 960 643,600
2023/06/22 1,010 1,015 975 977 924,600
2023/06/21 1,020 1,044 996 1,010 778,400
2023/06/20 1,041 1,053 1,010 1,032 833,000
2023/06/19 1,093 1,093 1,019 1,031 1,521,400
2023/06/16 1,040 1,084 992 1,076 2,117,600
2023/06/15 990 1,036 968 1,010 1,671,000
2023/06/14 965 1,000 952 989 1,873,000
2023/06/13 1,000 1,002 938 954 2,232,200
2023/06/12 872 926 871 925 2,210,300
2023/06/09 829 834 819 824 387,300
2023/06/08 842 860 821 823 407,000
2023/06/07 848 870 833 836 496,000
2023/06/06 847 849 833 845 276,400
2023/06/05 837 857 831 853 451,100
2023/06/02 814 823 807 822 317,200
2023/06/01 816 820 805 809 269,200
2023/05/31 830 836 815 815 177,600
2023/05/30 829 836 813 828 292,900
2023/05/29 823 833 815 818 408,600
2023/05/26 825 828 808 808 403,800
2023/05/25 868 870 823 829 502,100
2023/05/24 858 868 847 853 398,400
2023/05/23 844 866 837 843 542,700
2023/05/22 836 841 811 831 549,000
2023/05/19 826 842 811 836 515,100
2023/05/18 824 829 808 811 488,400
2023/05/17 843 843 817 818 630,400
2023/05/16 883 893 845 848 532,500
2023/05/15 840 884 833 868 1,177,700
2023/05/12 903 913 892 900 479,100
2023/05/11 920 930 907 913 414,800
2023/05/10 919 921 903 906 308,300
2023/05/09 900 914 896 907 236,000
2023/05/08 900 906 887 896 312,200
2023/05/02 900 900 878 887 658,100
2023/05/01 929 931 903 905 609,300
2023/04/28 936 949 920 934 361,000
2023/04/27 930 949 924 935 385,600
2023/04/26 947 958 928 933 464,200
2023/04/25 983 987 956 958 405,700
2023/04/24 990 1,000 978 987 251,700
2023/04/21 980 988 967 988 390,400
2023/04/20 985 1,000 972 984 323,000
2023/04/19 1,015 1,019 986 994 591,700
2023/04/18 1,023 1,032 1,018 1,025 190,400
2023/04/17 1,023 1,031 1,012 1,023 232,400
2023/04/14 1,058 1,059 1,025 1,026 260,300
2023/04/13 1,025 1,045 1,020 1,039 180,500
2023/04/12 1,032 1,045 1,022 1,037 221,200
2023/04/11 1,055 1,075 1,035 1,040 433,100
2023/04/10 1,037 1,072 1,027 1,050 266,900
2023/04/07 1,080 1,082 1,040 1,041 396,900
2023/04/06 1,059 1,077 1,055 1,075 221,900
2023/04/05 1,071 1,079 1,055 1,067 340,000
2023/04/04 1,097 1,106 1,082 1,084 180,300
2023/04/03 1,090 1,105 1,086 1,104 325,400
2023/03/31 1,088 1,117 1,071 1,078 360,100
2023/03/30 1,079 1,084 1,057 1,064 228,100
2023/03/29 1,056 1,089 1,053 1,084 221,800
2023/03/28 1,063 1,083 1,059 1,070 194,000
2023/03/27 1,090 1,090 1,059 1,068 335,100
2023/03/24 1,117 1,117 1,075 1,098 277,800
2023/03/23 1,105 1,114 1,082 1,109 228,900
2023/03/22 1,127 1,143 1,101 1,118 309,700
2023/03/20 1,190 1,194 1,103 1,104 581,000
2023/03/17 1,167 1,190 1,154 1,185 480,000
2023/03/16 1,133 1,152 1,124 1,145 209,900
2023/03/15 1,156 1,170 1,146 1,155 200,600
2023/03/14 1,180 1,181 1,140 1,151 241,000
2023/03/13 1,143 1,179 1,132 1,168 219,900
2023/03/10 1,195 1,200 1,158 1,170 349,500
2023/03/09 1,191 1,197 1,150 1,180 293,000
2023/03/08 1,170 1,199 1,167 1,184 362,600
2023/03/07 1,168 1,178 1,156 1,175 276,900
2023/03/06 1,175 1,197 1,145 1,161 398,500
2023/03/03 1,138 1,152 1,127 1,140 240,000
2023/03/02 1,100 1,125 1,097 1,116 319,200
2023/03/01 1,147 1,149 1,096 1,096 512,600
2023/02/28 1,137 1,152 1,117 1,147 244,800
2023/02/27 1,149 1,157 1,123 1,129 338,500
2023/02/24 1,185 1,210 1,166 1,171 297,100
2023/02/22 1,192 1,200 1,158 1,185 275,600
2023/02/21 1,238 1,244 1,205 1,217 231,700
2023/02/20 1,217 1,227 1,189 1,223 263,500
2023/02/17 1,200 1,222 1,184 1,212 464,400
2023/02/16 1,216 1,254 1,214 1,221 628,700
2023/02/15 1,206 1,276 1,198 1,215 1,435,200
2023/02/14 1,081 1,190 1,078 1,179 1,336,000
2023/02/13 1,099 1,109 1,080 1,100 429,900
2023/02/10 1,108 1,113 1,082 1,095 316,700
2023/02/09 1,098 1,111 1,085 1,108 257,900
2023/02/08 1,120 1,135 1,109 1,122 268,400
2023/02/07 1,096 1,115 1,086 1,110 341,100
2023/02/06 1,132 1,158 1,109 1,113 336,100
2023/02/03 1,130 1,132 1,111 1,123 390,100
2023/02/02 1,120 1,154 1,120 1,139 559,900
2023/02/01 1,083 1,131 1,081 1,110 555,400
2023/01/31 1,061 1,074 1,040 1,074 419,700
2023/01/30 1,063 1,077 1,060 1,074 274,900
2023/01/27 1,084 1,097 1,058 1,063 319,200
2023/01/26 1,091 1,098 1,078 1,080 234,600
2023/01/25 1,110 1,117 1,086 1,087 293,800
2023/01/24 1,120 1,128 1,100 1,110 365,300
2023/01/23 1,080 1,124 1,080 1,116 344,200
2023/01/20 1,052 1,063 1,048 1,061 173,600
2023/01/19 1,069 1,081 1,060 1,069 116,500
2023/01/18 1,039 1,088 1,037 1,084 296,500
2023/01/17 1,045 1,058 1,030 1,035 179,000
2023/01/16 1,035 1,055 1,026 1,036 314,300
2023/01/13 1,073 1,083 1,045 1,050 337,500
2023/01/12 1,128 1,133 1,090 1,090 210,300
2023/01/11 1,123 1,132 1,107 1,119 247,700
2023/01/10 1,093 1,123 1,086 1,123 337,300
2023/01/06 1,010 1,079 1,008 1,079 388,900
2023/01/05 1,059 1,067 1,020 1,024 442,600
2023/01/04 1,090 1,096 1,040 1,040 356,700

このページの先頭へ