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21(2373)の株価時系列情報

ケア21の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/02/28 1,388 1,439 1,376 1,380 7,700
2020/02/27 1,509 1,528 1,476 1,478 1,500
2020/02/26 1,547 1,547 1,514 1,521 1,300
2020/02/25 1,455 1,555 1,453 1,547 6,500
2020/02/21 1,544 1,570 1,544 1,565 2,500
2020/02/20 1,525 1,581 1,525 1,554 9,300
2020/02/19 1,597 1,597 1,496 1,516 29,500
2020/02/18 1,598 1,599 1,592 1,593 3,900
2020/02/17 1,597 1,599 1,591 1,596 4,200
2020/02/14 1,602 1,602 1,593 1,599 6,500
2020/02/13 1,595 1,595 1,592 1,595 2,400
2020/02/12 1,600 1,600 1,591 1,595 1,300
2020/02/10 1,590 1,605 1,590 1,596 1,600
2020/02/07 1,601 1,601 1,593 1,600 2,500
2020/02/06 1,600 1,602 1,599 1,601 4,300
2020/02/05 1,601 1,606 1,580 1,600 10,300
2020/02/04 1,514 1,604 1,514 1,599 17,300
2020/02/03 1,484 1,550 1,460 1,514 21,000
2020/01/31 1,463 1,494 1,463 1,490 5,300
2020/01/30 1,460 1,463 1,450 1,460 4,600
2020/01/29 1,476 1,478 1,468 1,473 3,800
2020/01/28 1,440 1,468 1,439 1,468 6,300
2020/01/27 1,446 1,465 1,420 1,453 7,400
2020/01/24 1,491 1,495 1,453 1,476 10,500
2020/01/23 1,536 1,536 1,484 1,491 15,300
2020/01/22 1,599 1,630 1,519 1,536 87,200
2020/01/21 1,367 1,375 1,367 1,369 2,300
2020/01/20 1,384 1,384 1,369 1,372 5,800
2020/01/17 1,394 1,400 1,376 1,389 4,400
2020/01/16 1,392 1,392 1,381 1,388 2,400
2020/01/15 1,395 1,396 1,385 1,392 2,800
2020/01/14 1,400 1,405 1,398 1,398 2,200
2020/01/10 1,409 1,409 1,398 1,398 2,200
2020/01/09 1,382 1,400 1,382 1,396 2,400
2020/01/08 1,410 1,410 1,371 1,382 6,900
2020/01/07 1,407 1,420 1,407 1,410 2,500
2020/01/06 1,401 1,419 1,401 1,407 3,100
2019/12/30 1,433 1,433 1,420 1,423 2,500
2019/12/27 1,412 1,439 1,405 1,433 5,100
2019/12/26 1,399 1,424 1,390 1,417 5,300
2019/12/25 1,421 1,421 1,401 1,406 6,700
2019/12/24 1,454 1,457 1,405 1,416 13,600
2019/12/23 1,499 1,506 1,441 1,454 10,100
2019/12/20 1,451 1,500 1,451 1,488 25,000
2019/12/19 1,368 1,447 1,360 1,447 24,400
2019/12/18 1,381 1,393 1,345 1,350 23,100
2019/12/17 1,413 1,424 1,376 1,390 16,800
2019/12/16 1,450 1,451 1,410 1,413 19,100
2019/12/13 1,477 1,492 1,431 1,447 24,000
2019/12/12 1,541 1,550 1,475 1,475 23,900
2019/12/11 1,606 1,619 1,533 1,538 21,800
2019/12/10 1,616 1,634 1,610 1,610 15,100
2019/12/09 1,671 1,749 1,602 1,615 73,800
2019/12/06 1,800 1,831 1,796 1,831 22,900
2019/12/05 1,788 1,800 1,787 1,800 10,800
2019/12/04 1,741 1,779 1,736 1,765 16,800
2019/12/03 1,716 1,748 1,715 1,748 5,200
2019/12/02 1,735 1,740 1,717 1,717 4,200
2019/11/29 1,720 1,735 1,716 1,725 5,300
2019/11/28 1,722 1,722 1,714 1,719 3,300
2019/11/27 1,733 1,733 1,717 1,719 2,800
2019/11/26 1,706 1,729 1,706 1,722 3,300
2019/11/25 1,689 1,706 1,671 1,706 6,400
2019/11/22 1,758 1,758 1,688 1,714 11,800
2019/11/21 1,830 1,830 1,750 1,750 52,900
2019/11/20 1,725 1,760 1,724 1,750 7,500
2019/11/19 1,740 1,748 1,731 1,747 5,300
2019/11/18 1,747 1,747 1,723 1,739 3,100
2019/11/15 1,744 1,745 1,733 1,740 4,600
2019/11/14 1,730 1,739 1,721 1,735 3,400
2019/11/13 1,724 1,739 1,724 1,724 2,000
2019/11/12 1,727 1,727 1,716 1,723 3,200
2019/11/11 1,712 1,735 1,710 1,727 3,200
2019/11/08 1,717 1,717 1,701 1,712 3,200
2019/11/07 1,675 1,720 1,659 1,719 8,000
2019/11/06 1,638 1,678 1,625 1,675 3,600
2019/11/05 1,647 1,648 1,624 1,630 4,400
2019/11/01 1,654 1,667 1,630 1,645 5,700
2019/10/31 1,690 1,691 1,666 1,670 6,700
2019/10/30 1,631 1,742 1,626 1,684 32,200
2019/10/29 1,807 1,832 1,761 1,823 19,100
2019/10/28 1,840 1,842 1,826 1,836 7,700
2019/10/25 1,846 1,846 1,828 1,840 7,000
2019/10/24 1,841 1,851 1,836 1,846 10,200
2019/10/23 1,838 1,855 1,835 1,845 4,000
2019/10/21 1,841 1,857 1,838 1,838 4,200
2019/10/18 1,854 1,860 1,823 1,839 8,300
2019/10/17 1,832 1,864 1,832 1,859 7,100
2019/10/16 1,826 1,847 1,823 1,831 6,800
2019/10/15 1,800 1,834 1,800 1,821 7,800
2019/10/11 1,783 1,796 1,771 1,796 4,100
2019/10/10 1,752 1,783 1,750 1,762 5,100
2019/10/09 1,702 1,758 1,685 1,745 3,600
2019/10/08 1,726 1,726 1,643 1,704 8,000
2019/10/07 1,756 1,764 1,726 1,726 3,800
2019/10/04 1,786 1,787 1,754 1,754 3,700
2019/10/03 1,782 1,785 1,723 1,768 8,500
2019/10/02 1,756 1,793 1,752 1,781 9,400
2019/10/01 1,745 1,745 1,735 1,745 5,800
2019/09/30 1,699 1,719 1,697 1,711 7,300
2019/09/27 1,691 1,698 1,680 1,698 6,000
2019/09/26 1,638 1,680 1,638 1,664 6,500
2019/09/25 1,643 1,643 1,629 1,638 2,100
2019/09/24 1,640 1,649 1,629 1,629 3,400
2019/09/20 1,649 1,649 1,603 1,626 6,100
2019/09/19 1,591 1,622 1,591 1,617 4,400
2019/09/18 1,580 1,590 1,576 1,590 2,300
2019/09/17 1,565 1,591 1,565 1,570 2,300
2019/09/13 1,579 1,579 1,551 1,565 3,700
2019/09/12 1,579 1,579 1,551 1,558 3,300
2019/09/11 1,567 1,610 1,567 1,577 4,200
2019/09/10 1,573 1,594 1,561 1,561 6,700
2019/09/09 1,700 1,710 1,553 1,605 38,500
2019/09/06 1,638 1,646 1,623 1,646 13,100
2019/09/05 1,625 1,628 1,591 1,604 6,900
2019/09/04 1,611 1,630 1,606 1,621 8,400
2019/09/03 1,597 1,605 1,592 1,597 5,500
2019/09/02 1,568 1,598 1,552 1,598 10,100
2019/08/30 1,512 1,550 1,511 1,550 3,800
2019/08/29 1,508 1,513 1,495 1,500 2,200
2019/08/28 1,504 1,509 1,504 1,509 400
2019/08/27 1,500 1,505 1,497 1,497 1,700
2019/08/26 1,471 1,498 1,471 1,494 4,400
2019/08/23 1,520 1,550 1,520 1,536 2,600
2019/08/22 1,559 1,559 1,520 1,520 1,800
2019/08/21 1,560 1,560 1,535 1,544 5,000
2019/08/20 1,530 1,565 1,530 1,565 5,500
2019/08/19 1,504 1,520 1,504 1,520 4,900
2019/08/16 1,479 1,485 1,475 1,485 2,700
2019/08/15 1,459 1,480 1,459 1,480 1,200
2019/08/14 1,475 1,480 1,468 1,480 1,400
2019/08/13 1,451 1,466 1,451 1,466 500
2019/08/09 1,471 1,471 1,450 1,450 600
2019/08/08 1,432 1,470 1,432 1,453 1,000
2019/08/07 1,439 1,450 1,439 1,440 700
2019/08/06 1,423 1,443 1,423 1,443 800
2019/08/05 1,441 1,447 1,421 1,422 2,900
2019/08/02 1,456 1,462 1,455 1,455 1,000
2019/08/01 1,485 1,485 1,471 1,485 600
2019/07/31 1,484 1,485 1,473 1,485 600
2019/07/30 1,482 1,485 1,461 1,485 2,000
2019/07/29 1,486 1,486 1,472 1,482 700
2019/07/26 1,455 1,465 1,455 1,465 2,900
2019/07/25 1,440 1,463 1,440 1,459 2,200
2019/07/24 1,432 1,439 1,429 1,439 1,900
2019/07/23 1,439 1,439 1,428 1,439 600
2019/07/22 1,430 1,430 1,420 1,425 1,100
2019/07/19 1,440 1,440 1,429 1,430 3,100
2019/07/18 1,437 1,438 1,426 1,437 1,900
2019/07/17 1,430 1,434 1,426 1,426 1,100
2019/07/16 1,450 1,450 1,427 1,429 3,400
2019/07/12 1,429 1,435 1,429 1,435 1,800
2019/07/11 1,426 1,431 1,425 1,429 900
2019/07/10 1,433 1,433 1,420 1,420 400
2019/07/09 1,436 1,436 1,435 1,435 400
2019/07/08 1,435 1,435 1,435 1,435 400
2019/07/05 1,433 1,433 1,433 1,433 400
2019/07/04 1,423 1,433 1,422 1,433 1,100
2019/07/03 1,431 1,431 1,422 1,422 700
2019/07/02 1,430 1,431 1,430 1,431 300
2019/07/01 1,438 1,448 1,412 1,420 2,200
2019/06/28 1,452 1,452 1,430 1,430 700
2019/06/27 1,430 1,434 1,427 1,427 800
2019/06/26 1,405 1,430 1,405 1,430 700
2019/06/25 1,421 1,421 1,397 1,397 700
2019/06/24 1,467 1,467 1,422 1,423 3,400
2019/06/21 1,448 1,448 1,431 1,434 700
2019/06/20 1,440 1,449 1,432 1,446 6,000
2019/06/19 1,420 1,438 1,420 1,435 5,500
2019/06/18 1,402 1,407 1,388 1,401 3,200
2019/06/17 1,425 1,425 1,405 1,405 3,800
2019/06/14 1,427 1,428 1,415 1,426 2,700
2019/06/13 1,427 1,427 1,405 1,427 1,900
2019/06/12 1,430 1,435 1,430 1,434 800
2019/06/11 1,451 1,451 1,362 1,430 7,700
2019/06/10 1,425 1,457 1,423 1,423 11,300
2019/06/07 1,440 1,485 1,434 1,485 11,800
2019/06/06 1,447 1,447 1,420 1,438 6,200
2019/06/05 1,449 1,455 1,404 1,417 4,700
2019/06/04 1,396 1,422 1,393 1,422 2,700
2019/06/03 1,422 1,434 1,400 1,400 1,400
2019/05/31 1,404 1,427 1,404 1,422 3,000
2019/05/30 1,390 1,447 1,389 1,402 4,900
2019/05/29 1,395 1,430 1,371 1,409 4,200
2019/05/28 1,484 1,488 1,422 1,425 8,000
2019/05/27 1,411 1,480 1,411 1,454 9,500
2019/05/24 1,370 1,447 1,370 1,411 13,100
2019/05/23 1,470 1,470 1,379 1,379 31,300
2019/05/22 1,680 1,750 1,478 1,500 157,800
2019/05/21 1,640 1,640 1,640 1,640 5,100
2019/05/20 1,358 1,358 1,335 1,340 4,100
2019/05/17 1,314 1,378 1,314 1,367 3,700
2019/05/16 1,318 1,318 1,276 1,314 6,800
2019/05/15 1,235 1,292 1,235 1,289 4,300
2019/05/14 1,200 1,240 1,140 1,215 6,700
2019/05/13 1,255 1,255 1,236 1,240 3,600
2019/05/10 1,300 1,300 1,222 1,254 20,000
2019/05/09 1,340 1,340 1,284 1,300 5,700
2019/05/08 1,416 1,416 1,330 1,345 15,900
2019/05/07 1,435 1,480 1,418 1,418 6,400
2019/04/26 1,420 1,435 1,405 1,435 1,200
2019/04/25 1,460 1,469 1,450 1,450 1,100
2019/04/24 1,465 1,493 1,460 1,460 5,200
2019/04/23 1,449 1,476 1,440 1,476 4,900
2019/04/22 1,429 1,440 1,429 1,440 2,100
2019/04/19 1,441 1,444 1,401 1,429 5,400
2019/04/18 1,412 1,449 1,404 1,444 5,000
2019/04/17 1,427 1,427 1,403 1,406 3,100
2019/04/16 1,405 1,430 1,373 1,373 9,500
2019/04/15 1,391 1,403 1,379 1,394 1,300
2019/04/12 1,382 1,398 1,378 1,378 1,600
2019/04/11 1,388 1,388 1,365 1,385 1,000
2019/04/10 1,368 1,389 1,355 1,389 1,300
2019/04/09 1,345 1,398 1,345 1,398 3,600
2019/04/08 1,345 1,375 1,345 1,360 2,100
2019/04/05 1,301 1,375 1,298 1,375 3,800
2019/04/04 1,295 1,330 1,295 1,317 1,300
2019/04/03 1,302 1,324 1,296 1,303 3,000
2019/04/02 1,348 1,348 1,308 1,310 3,800
2019/04/01 1,406 1,410 1,348 1,368 2,500
2019/03/29 1,408 1,408 1,350 1,368 4,000
2019/03/28 1,430 1,430 1,372 1,408 3,200
2019/03/27 1,371 1,439 1,371 1,428 2,900
2019/03/26 1,338 1,398 1,327 1,371 4,500
2019/03/25 1,316 1,339 1,310 1,325 7,500
2019/03/22 1,455 1,455 1,390 1,393 7,800
2019/03/20 1,442 1,482 1,420 1,454 17,300
2019/03/19 1,401 1,401 1,332 1,400 7,200
2019/03/18 1,452 1,453 1,329 1,380 29,800
2019/03/15 1,504 1,525 1,444 1,444 13,700
2019/03/14 1,562 1,562 1,438 1,543 40,900
2019/03/13 1,523 1,605 1,495 1,562 68,600
2019/03/12 1,780 1,980 1,542 1,600 297,200
2019/03/11 1,580 1,580 1,580 1,580 7,700
2019/03/08 1,280 1,298 1,262 1,280 6,100
2019/03/07 1,229 1,261 1,220 1,261 1,900
2019/03/06 1,212 1,250 1,206 1,250 2,000
2019/03/05 1,180 1,205 1,175 1,205 2,100
2019/03/04 1,162 1,176 1,160 1,175 1,100
2019/03/01 1,140 1,163 1,140 1,162 400
2019/02/28 1,120 1,130 1,110 1,110 1,500
2019/02/27 1,140 1,140 1,140 1,140 300
2019/02/25 1,123 1,132 1,123 1,125 1,000
2019/02/22 1,170 1,170 1,091 1,122 5,200
2019/02/21 1,197 1,198 1,186 1,186 1,000
2019/02/20 1,299 1,299 1,194 1,196 6,600
2019/02/19 1,158 1,177 1,158 1,168 1,700
2019/02/18 1,115 1,152 1,115 1,152 600
2019/02/15 1,146 1,163 1,095 1,110 6,800
2019/02/14 1,115 1,134 1,110 1,130 1,800
2019/02/13 1,093 1,107 1,093 1,107 1,200
2019/02/12 1,047 1,109 1,047 1,089 1,100
2019/02/08 1,045 1,046 1,045 1,046 400
2019/02/07 1,013 1,079 1,013 1,049 1,900
2019/02/06 1,060 1,060 1,001 1,013 2,900
2019/02/05 1,067 1,067 1,067 1,067 100
2019/02/04 1,059 1,059 1,059 1,059 100
2019/02/01 1,042 1,042 1,042 1,042 200
2019/01/31 1,053 1,060 1,053 1,053 1,400
2019/01/30 1,097 1,097 1,048 1,048 1,600
2019/01/29 1,127 1,127 1,097 1,097 600
2019/01/28 1,087 1,150 1,087 1,099 2,300
2019/01/25 1,089 1,095 1,055 1,055 1,400
2019/01/24 1,087 1,089 1,067 1,089 700
2019/01/23 1,050 1,079 1,050 1,079 500
2019/01/22 1,044 1,087 1,038 1,038 3,300
2019/01/21 1,126 1,126 1,060 1,088 5,300
2019/01/18 1,163 1,210 1,123 1,125 5,800
2019/01/17 1,100 1,120 1,100 1,120 2,200
2019/01/16 1,119 1,119 1,061 1,072 3,800
2019/01/15 1,033 1,063 1,033 1,052 500
2019/01/11 1,012 1,049 1,012 1,031 1,300
2019/01/10 1,005 1,024 1,005 1,007 900
2019/01/09 1,000 1,008 1,000 1,001 1,700
2019/01/08 1,002 1,015 1,000 1,000 1,600
2019/01/07 1,018 1,018 1,000 1,001 1,900
2019/01/04 987 995 980 991 1,500
2018/12/28 991 1,010 987 990 2,200
2018/12/27 1,000 1,045 993 993 2,000
2018/12/26 959 994 943 943 6,100
2018/12/25 949 959 928 959 7,000
2018/12/21 1,196 1,197 940 1,008 34,100
2018/12/20 1,289 1,289 1,196 1,196 3,700
2018/12/19 1,201 1,201 1,193 1,199 1,400
2018/12/18 1,191 1,204 1,191 1,201 1,300
2018/12/17 1,201 1,206 1,198 1,198 1,700
2018/12/14 1,240 1,240 1,176 1,200 5,100
2018/12/13 1,238 1,250 1,237 1,250 800
2018/12/12 1,235 1,235 1,231 1,232 1,300
2018/12/11 1,231 1,231 1,231 1,231 500
2018/12/10 1,303 1,319 1,223 1,267 4,300
2018/12/07 1,257 1,298 1,257 1,296 2,600
2018/12/06 1,259 1,288 1,245 1,266 4,100
2018/12/05 1,221 1,351 1,221 1,350 4,000
2018/12/04 1,222 1,230 1,221 1,221 2,100
2018/12/03 1,243 1,245 1,216 1,220 2,300
2018/11/30 1,213 1,237 1,213 1,237 300
2018/11/29 1,262 1,262 1,208 1,213 900
2018/11/28 1,234 1,250 1,230 1,232 1,500
2018/11/27 1,234 1,234 1,234 1,234 500

このページの先頭へ