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 |