ケア２１(2373)の株価時系列情報
ケア２１(2373)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 395 | 400 | 395 | 400 | 5,300 |
| 2025/06/12 | 399 | 399 | 396 | 398 | 4,400 |
| 2025/06/11 | 398 | 399 | 397 | 399 | 2,800 |
| 2025/06/10 | 394 | 397 | 394 | 397 | 2,000 |
| 2025/06/09 | 395 | 398 | 393 | 394 | 4,200 |
| 2025/06/06 | 399 | 400 | 392 | 398 | 5,200 |
| 2025/06/05 | 395 | 398 | 394 | 398 | 3,700 |
| 2025/06/04 | 398 | 398 | 396 | 397 | 2,700 |
| 2025/06/03 | 398 | 398 | 395 | 397 | 4,800 |
| 2025/06/02 | 396 | 397 | 395 | 397 | 2,300 |
| 2025/05/30 | 392 | 394 | 391 | 394 | 1,400 |
| 2025/05/29 | 394 | 394 | 391 | 391 | 3,600 |
| 2025/05/28 | 393 | 394 | 390 | 394 | 1,100 |
| 2025/05/27 | 393 | 394 | 390 | 393 | 3,800 |
| 2025/05/26 | 390 | 395 | 390 | 392 | 6,200 |
| 2025/05/23 | 392 | 397 | 392 | 392 | 3,400 |
| 2025/05/22 | 400 | 400 | 391 | 391 | 5,700 |
| 2025/05/21 | 394 | 412 | 390 | 393 | 79,000 |
| 2025/05/20 | 401 | 401 | 393 | 396 | 10,600 |
| 2025/05/19 | 389 | 399 | 386 | 399 | 5,700 |
| 2025/05/16 | 394 | 394 | 389 | 389 | 6,900 |
| 2025/05/15 | 386 | 390 | 386 | 390 | 2,700 |
| 2025/05/14 | 392 | 392 | 384 | 386 | 2,500 |
| 2025/05/13 | 394 | 394 | 386 | 387 | 4,300 |
| 2025/05/12 | 388 | 395 | 386 | 386 | 3,600 |
| 2025/05/09 | 384 | 389 | 382 | 386 | 5,300 |
| 2025/05/08 | 383 | 400 | 379 | 388 | 43,100 |
| 2025/05/07 | 382 | 386 | 380 | 383 | 4,900 |
| 2025/05/02 | 388 | 388 | 380 | 382 | 6,100 |
| 2025/05/01 | 384 | 386 | 383 | 386 | 5,000 |
| 2025/04/30 | 393 | 393 | 382 | 384 | 12,000 |
| 2025/04/28 | 400 | 400 | 388 | 393 | 11,400 |
| 2025/04/25 | 408 | 409 | 404 | 407 | 9,100 |
| 2025/04/24 | 400 | 411 | 400 | 408 | 8,200 |
| 2025/04/23 | 410 | 410 | 399 | 400 | 13,300 |
| 2025/04/22 | 390 | 461 | 374 | 394 | 275,900 |
| 2025/04/21 | 401 | 403 | 392 | 401 | 5,400 |
| 2025/04/18 | 405 | 405 | 401 | 401 | 11,000 |
| 2025/04/17 | 397 | 402 | 397 | 402 | 5,700 |
| 2025/04/16 | 398 | 400 | 396 | 397 | 8,800 |
| 2025/04/15 | 394 | 398 | 394 | 398 | 5,500 |
| 2025/04/14 | 388 | 396 | 388 | 393 | 5,800 |
| 2025/04/11 | 376 | 391 | 376 | 389 | 7,000 |
| 2025/04/10 | 407 | 407 | 378 | 390 | 6,800 |
| 2025/04/09 | 389 | 389 | 375 | 375 | 6,000 |
| 2025/04/08 | 379 | 399 | 378 | 389 | 8,800 |
| 2025/04/07 | 371 | 378 | 366 | 375 | 7,700 |
| 2025/04/04 | 409 | 409 | 380 | 385 | 13,500 |
| 2025/04/03 | 404 | 405 | 388 | 405 | 13,800 |
| 2025/04/02 | 412 | 413 | 408 | 408 | 3,800 |
| 2025/04/01 | 409 | 412 | 409 | 411 | 2,300 |
| 2025/03/31 | 408 | 414 | 406 | 409 | 10,700 |
| 2025/03/28 | 413 | 415 | 405 | 410 | 10,000 |
| 2025/03/27 | 414 | 414 | 411 | 412 | 7,800 |
| 2025/03/26 | 415 | 415 | 410 | 410 | 4,900 |
| 2025/03/25 | 413 | 414 | 409 | 410 | 6,600 |
| 2025/03/24 | 415 | 416 | 411 | 413 | 6,900 |
| 2025/03/21 | 411 | 415 | 406 | 411 | 6,000 |
| 2025/03/19 | 411 | 411 | 408 | 408 | 11,300 |
| 2025/03/18 | 406 | 409 | 402 | 409 | 11,900 |
| 2025/03/17 | 405 | 408 | 402 | 408 | 15,100 |
| 2025/03/14 | 401 | 403 | 398 | 402 | 7,500 |
| 2025/03/13 | 400 | 401 | 397 | 398 | 6,700 |
| 2025/03/12 | 397 | 400 | 396 | 397 | 5,400 |
| 2025/03/11 | 390 | 397 | 390 | 395 | 2,900 |
| 2025/03/10 | 392 | 395 | 390 | 390 | 8,800 |
| 2025/03/07 | 389 | 391 | 386 | 387 | 2,900 |
| 2025/03/06 | 389 | 395 | 385 | 385 | 6,200 |
| 2025/03/05 | 388 | 393 | 376 | 381 | 7,200 |
| 2025/03/04 | 390 | 391 | 385 | 385 | 1,800 |
| 2025/03/03 | 393 | 394 | 388 | 392 | 2,000 |
| 2025/02/28 | 378 | 395 | 378 | 391 | 4,400 |
| 2025/02/27 | 390 | 396 | 386 | 386 | 5,200 |
| 2025/02/26 | 381 | 392 | 380 | 392 | 1,800 |
| 2025/02/25 | 383 | 384 | 380 | 381 | 2,200 |
| 2025/02/21 | 395 | 395 | 383 | 383 | 2,800 |
| 2025/02/20 | 401 | 401 | 387 | 387 | 20,100 |
| 2025/02/19 | 378 | 390 | 378 | 389 | 14,200 |
| 2025/02/18 | 374 | 377 | 369 | 376 | 6,600 |
| 2025/02/17 | 373 | 376 | 371 | 374 | 5,300 |
| 2025/02/14 | 373 | 373 | 366 | 369 | 11,700 |
| 2025/02/13 | 363 | 366 | 360 | 365 | 6,500 |
| 2025/02/12 | 361 | 363 | 360 | 361 | 4,100 |
| 2025/02/10 | 358 | 360 | 358 | 360 | 4,900 |
| 2025/02/07 | 359 | 359 | 357 | 357 | 2,000 |
| 2025/02/06 | 358 | 359 | 357 | 357 | 1,500 |
| 2025/02/05 | 361 | 361 | 358 | 358 | 3,000 |
| 2025/02/04 | 364 | 364 | 360 | 360 | 5,800 |
| 2025/02/03 | 363 | 370 | 355 | 358 | 13,800 |
| 2025/01/31 | 360 | 362 | 360 | 362 | 2,000 |
| 2025/01/30 | 360 | 363 | 360 | 361 | 4,700 |
| 2025/01/29 | 358 | 360 | 357 | 360 | 9,800 |
| 2025/01/28 | 350 | 351 | 347 | 351 | 6,800 |
| 2025/01/27 | 348 | 349 | 347 | 347 | 3,300 |
| 2025/01/24 | 350 | 350 | 346 | 349 | 5,500 |
| 2025/01/23 | 353 | 355 | 350 | 350 | 2,800 |
| 2025/01/22 | 351 | 354 | 348 | 353 | 3,700 |
| 2025/01/21 | 348 | 354 | 348 | 350 | 1,500 |
| 2025/01/20 | 357 | 357 | 347 | 348 | 10,800 |
| 2025/01/17 | 341 | 349 | 341 | 349 | 6,300 |
| 2025/01/16 | 345 | 345 | 343 | 343 | 4,500 |
| 2025/01/15 | 345 | 347 | 343 | 346 | 4,800 |
| 2025/01/14 | 348 | 349 | 345 | 346 | 13,000 |
| 2025/01/10 | 351 | 354 | 351 | 352 | 5,500 |
| 2025/01/09 | 356 | 356 | 353 | 353 | 6,100 |
| 2025/01/08 | 355 | 355 | 351 | 353 | 4,000 |
| 2025/01/07 | 358 | 358 | 354 | 355 | 4,100 |
| 2025/01/06 | 356 | 358 | 352 | 355 | 16,400 |
| 2024/12/30 | 350 | 358 | 346 | 357 | 10,300 |
| 2024/12/27 | 333 | 345 | 333 | 343 | 13,300 |
| 2024/12/26 | 332 | 337 | 332 | 333 | 27,500 |
| 2024/12/25 | 338 | 341 | 330 | 335 | 34,400 |
| 2024/12/24 | 340 | 345 | 337 | 339 | 33,200 |
| 2024/12/23 | 351 | 354 | 347 | 347 | 18,200 |
| 2024/12/20 | 362 | 362 | 352 | 354 | 29,000 |
| 2024/12/19 | 355 | 361 | 355 | 361 | 14,000 |
| 2024/12/18 | 360 | 365 | 356 | 357 | 21,100 |
| 2024/12/17 | 366 | 367 | 360 | 360 | 17,300 |
| 2024/12/16 | 375 | 375 | 367 | 369 | 23,500 |
| 2024/12/13 | 379 | 379 | 374 | 376 | 13,700 |
| 2024/12/12 | 382 | 382 | 378 | 379 | 6,200 |
| 2024/12/11 | 380 | 382 | 379 | 379 | 13,300 |
| 2024/12/10 | 384 | 385 | 380 | 380 | 6,300 |
| 2024/12/09 | 385 | 385 | 380 | 385 | 6,300 |
| 2024/12/06 | 388 | 388 | 383 | 385 | 17,400 |
| 2024/12/05 | 389 | 391 | 388 | 388 | 11,600 |
| 2024/12/04 | 393 | 393 | 390 | 393 | 6,100 |
| 2024/12/03 | 392 | 396 | 390 | 393 | 4,900 |
| 2024/12/02 | 394 | 395 | 390 | 391 | 6,900 |
| 2024/11/29 | 393 | 395 | 391 | 394 | 8,200 |
| 2024/11/28 | 395 | 398 | 393 | 393 | 6,800 |
| 2024/11/27 | 395 | 399 | 394 | 394 | 7,900 |
| 2024/11/26 | 397 | 399 | 396 | 397 | 3,500 |
| 2024/11/25 | 394 | 400 | 394 | 396 | 6,700 |
| 2024/11/22 | 397 | 398 | 395 | 398 | 2,400 |
| 2024/11/21 | 397 | 399 | 396 | 397 | 6,300 |
| 2024/11/20 | 399 | 400 | 397 | 399 | 12,500 |
| 2024/11/19 | 393 | 397 | 393 | 397 | 4,700 |
| 2024/11/18 | 391 | 395 | 391 | 395 | 4,200 |
| 2024/11/15 | 392 | 392 | 390 | 391 | 7,100 |
| 2024/11/14 | 391 | 392 | 389 | 392 | 18,000 |
| 2024/11/13 | 393 | 395 | 392 | 393 | 8,700 |
| 2024/11/12 | 395 | 395 | 393 | 395 | 10,300 |
| 2024/11/11 | 399 | 399 | 396 | 396 | 7,600 |
| 2024/11/08 | 401 | 402 | 397 | 400 | 15,000 |
| 2024/11/07 | 400 | 403 | 400 | 401 | 6,600 |
| 2024/11/06 | 402 | 404 | 400 | 401 | 9,600 |
| 2024/11/05 | 405 | 419 | 402 | 402 | 21,800 |
| 2024/11/01 | 410 | 411 | 404 | 405 | 14,600 |
| 2024/10/31 | 412 | 416 | 412 | 413 | 10,100 |
| 2024/10/30 | 407 | 421 | 407 | 416 | 27,600 |
| 2024/10/29 | 442 | 447 | 440 | 441 | 20,900 |
| 2024/10/28 | 443 | 449 | 441 | 443 | 10,500 |
| 2024/10/25 | 448 | 448 | 442 | 443 | 4,500 |
| 2024/10/24 | 459 | 459 | 452 | 453 | 12,400 |
| 2024/10/23 | 457 | 457 | 443 | 454 | 24,200 |
| 2024/10/22 | 461 | 464 | 450 | 461 | 99,800 |
| 2024/10/21 | 446 | 446 | 441 | 444 | 5,200 |
| 2024/10/18 | 447 | 449 | 444 | 447 | 10,800 |
| 2024/10/17 | 444 | 445 | 440 | 444 | 8,500 |
| 2024/10/16 | 443 | 444 | 436 | 443 | 9,300 |
| 2024/10/15 | 437 | 443 | 435 | 443 | 12,100 |
| 2024/10/11 | 442 | 442 | 439 | 439 | 4,000 |
| 2024/10/10 | 445 | 445 | 440 | 440 | 9,900 |
| 2024/10/09 | 437 | 440 | 436 | 439 | 6,100 |
| 2024/10/08 | 439 | 442 | 436 | 437 | 4,600 |
| 2024/10/07 | 440 | 442 | 438 | 438 | 11,400 |
| 2024/10/04 | 438 | 443 | 437 | 440 | 4,500 |
| 2024/10/03 | 436 | 440 | 435 | 439 | 8,500 |
| 2024/10/02 | 435 | 439 | 435 | 435 | 8,400 |
| 2024/10/01 | 428 | 438 | 428 | 438 | 18,300 |
| 2024/09/30 | 432 | 437 | 425 | 436 | 12,000 |
| 2024/09/27 | 436 | 437 | 433 | 433 | 11,300 |
| 2024/09/26 | 432 | 437 | 424 | 437 | 20,600 |
| 2024/09/25 | 421 | 427 | 420 | 426 | 6,500 |
| 2024/09/24 | 423 | 425 | 420 | 425 | 9,100 |
| 2024/09/20 | 422 | 422 | 418 | 422 | 17,700 |
| 2024/09/19 | 416 | 423 | 416 | 423 | 10,300 |
| 2024/09/18 | 415 | 418 | 413 | 415 | 5,500 |
| 2024/09/17 | 416 | 417 | 410 | 413 | 7,800 |
| 2024/09/13 | 410 | 410 | 401 | 410 | 14,500 |
| 2024/09/12 | 406 | 410 | 405 | 408 | 5,500 |
| 2024/09/11 | 413 | 414 | 405 | 405 | 6,700 |
| 2024/09/10 | 406 | 411 | 406 | 411 | 4,600 |
| 2024/09/09 | 407 | 412 | 400 | 406 | 18,700 |
| 2024/09/06 | 410 | 414 | 409 | 409 | 5,600 |
| 2024/09/05 | 414 | 418 | 410 | 410 | 6,900 |
| 2024/09/04 | 417 | 417 | 408 | 414 | 18,400 |
| 2024/09/03 | 424 | 424 | 417 | 423 | 21,100 |
| 2024/09/02 | 431 | 431 | 422 | 424 | 28,500 |
| 2024/08/30 | 463 | 463 | 425 | 427 | 189,200 |
| 2024/08/29 | 462 | 464 | 462 | 462 | 1,600 |
| 2024/08/28 | 465 | 465 | 459 | 462 | 2,700 |
| 2024/08/27 | 465 | 466 | 465 | 465 | 1,000 |
| 2024/08/26 | 467 | 471 | 465 | 465 | 2,600 |
| 2024/08/23 | 464 | 469 | 464 | 465 | 1,600 |
| 2024/08/22 | 467 | 470 | 466 | 467 | 2,700 |
| 2024/08/21 | 469 | 469 | 461 | 465 | 2,900 |
| 2024/08/20 | 480 | 480 | 460 | 461 | 14,400 |
| 2024/08/19 | 433 | 448 | 433 | 448 | 11,600 |