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(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
2026/09/18 445 447 440 446 16,700
2026/09/17 440 445 437 444 11,400
2026/09/16 444 448 434 440 16,400
2026/09/15 432 447 427 447 31,600
2026/09/14 455 457 426 447 150,700
2026/09/11 411 418 402 402 18,800
2026/09/10 417 417 411 412 6,300
2026/09/09 419 419 416 418 4,200
2026/09/08 414 419 412 418 4,200
2026/09/07 415 418 412 414 8,600
2026/09/04 417 417 411 411 8,700
2026/09/03 410 416 408 416 9,700
2026/09/02 407 409 405 409 3,600
2026/09/01 411 412 404 408 18,000
2026/08/31 409 410 409 410 10,600
2026/08/28 407 409 407 408 3,300
2026/08/27 408 409 407 407 3,800
2026/08/26 409 409 407 408 2,400
2026/08/25 408 411 407 407 4,500
2026/08/24 408 410 407 410 5,300
2026/08/21 409 410 406 409 6,600
2026/08/20 409 409 406 408 13,900
2026/08/19 405 407 405 407 5,000
2026/08/18 407 407 404 407 4,900
2026/08/17 409 409 403 405 13,800
2026/08/14 409 409 405 409 15,700
2026/08/13 405 406 403 405 10,200
2026/08/12 405 405 404 405 3,400
2026/08/10 404 405 404 404 4,000
2026/08/07 404 404 401 403 4,400
2026/08/06 405 405 402 403 4,100
2026/08/05 407 407 403 403 2,600
2026/08/04 410 410 404 405 9,500
2026/08/03 408 410 405 408 4,300
2026/07/31 403 409 402 408 8,200
2026/07/30 404 405 402 405 4,300
2026/07/29 404 404 402 404 2,200
2026/07/28 402 404 401 403 5,900
2026/07/27 403 405 403 404 7,600
2026/07/24 401 404 401 403 4,400
2026/07/23 403 404 402 403 2,000
2026/07/22 402 403 401 403 5,000
2026/07/21 400 402 400 401 7,000
2026/07/17 402 402 398 400 14,800
2026/07/16 401 403 399 402 20,200
2026/07/15 401 402 400 402 6,800
2026/07/14 401 403 400 400 11,900
2026/07/13 402 404 399 400 11,100
2026/07/10 400 403 398 401 29,100
2026/07/09 405 406 390 401 130,500
2026/07/08 408 408 396 405 25,400
2026/07/07 409 409 403 406 21,000
2026/07/06 412 412 406 408 25,900
2026/07/03 412 412 407 410 12,000
2026/07/02 412 413 408 408 6,800
2026/07/01 412 412 410 411 3,200
2026/06/30 412 412 406 411 5,600
2026/06/29 410 412 409 411 3,600
2026/06/26 409 413 405 410 8,300
2026/06/25 412 414 409 409 7,600
2026/06/24 409 412 408 412 2,600
2026/06/23 406 411 406 407 5,300
2026/06/22 412 414 407 407 4,100
2026/06/19 416 416 411 413 8,000
2026/06/18 415 415 411 414 4,900
2026/06/17 408 416 408 415 16,700
2026/06/16 414 414 403 408 10,400
2026/06/15 412 417 404 413 30,600
2026/06/12 418 419 405 412 19,900
2026/06/11 418 422 415 420 2,600
2026/06/10 420 423 411 418 6,400
2026/06/09 419 422 415 422 9,800
2026/06/08 413 420 412 419 6,300
2026/06/05 416 420 414 420 3,800
2026/06/04 411 417 409 417 8,100
2026/06/03 408 412 405 411 8,800
2026/06/02 410 412 405 408 6,600
2026/06/01 410 412 408 409 5,100
2026/05/29 413 413 408 411 7,800
2026/05/28 411 414 410 413 6,100
2026/05/27 413 417 411 411 7,800
2026/05/26 415 417 411 415 3,900
2026/05/25 410 415 410 415 9,700
2026/05/22 414 414 409 410 6,100
2026/05/21 414 418 409 414 13,300
2026/05/20 418 418 411 417 11,200
2026/05/19 414 416 411 416 5,200
2026/05/18 418 418 406 410 7,300
2026/05/15 416 417 412 413 8,600
2026/05/14 413 414 408 414 5,300
2026/05/13 419 419 413 413 8,800
2026/05/12 415 418 415 416 3,300
2026/05/11 413 417 413 415 7,300
2026/05/08 413 416 410 413 22,600
2026/05/07 416 421 404 413 108,600
2026/05/01 415 422 415 416 11,200
2026/04/30 421 426 413 420 17,300
2026/04/28 428 430 417 425 24,100
2026/04/27 437 440 435 439 12,600
2026/04/24 443 443 437 438 6,400
2026/04/23 440 444 436 443 10,600
2026/04/22 442 444 438 441 4,200
2026/04/21 448 448 439 439 10,800
2026/04/20 456 456 438 443 99,600
2026/04/17 442 456 441 456 27,200
2026/04/16 439 443 437 440 29,900
2026/04/15 436 439 436 438 7,100
2026/04/14 435 440 434 434 5,600
2026/04/13 439 439 432 434 6,100
2026/04/10 439 439 433 436 11,100
2026/04/09 437 440 437 438 5,100
2026/04/08 438 440 436 437 11,800
2026/04/07 439 440 437 438 3,700
2026/04/06 437 439 437 438 6,100
2026/04/03 438 438 436 437 4,400
2026/03/27 427 431 427 430 2,900
2026/03/26 435 435 429 430 4,600
2026/03/25 429 435 425 435 10,300
2026/03/24 425 430 422 426 5,900
2026/03/23 429 432 417 425 9,000
2026/03/19 431 433 424 427 12,700
2026/03/18 430 435 430 435 8,400
2026/03/17 434 437 427 429 7,600
2026/03/16 429 435 421 434 36,400
2026/03/13 431 431 427 431 11,400
2026/03/12 435 435 428 435 7,300
2026/03/11 435 436 430 435 13,900
2026/03/10 431 435 425 431 11,400
2026/03/09 424 431 417 428 23,800
2026/03/06 421 435 421 432 6,900
2026/03/05 423 425 418 423 11,700
2026/03/04 420 424 417 420 11,000
2026/03/03 430 430 422 423 12,300
2026/03/02 437 437 426 430 20,700
2026/02/27 438 440 436 438 7,600
2026/02/26 442 444 439 439 8,300
2026/02/25 444 444 442 442 2,800
2026/02/24 451 451 442 445 6,700
2026/02/20 457 457 449 449 14,000
2026/02/19 451 456 451 452 8,200
2026/02/18 442 449 441 449 7,000
2026/02/17 448 450 437 439 13,600
2026/02/16 459 459 445 448 23,800
2026/02/13 441 451 441 443 14,800
2026/02/12 435 444 433 441 12,900
2026/02/10 431 434 431 434 5,900
2026/02/09 443 448 429 430 17,500
2026/02/06 439 443 437 443 5,200
2026/02/05 434 442 434 437 10,200
2026/02/04 432 437 432 434 7,500
2026/02/03 431 433 430 430 8,600
2026/02/02 433 433 430 430 5,600
2026/01/30 429 431 429 430 2,400
2026/01/29 425 430 425 429 2,100
2026/01/28 430 430 424 425 8,000
2026/01/27 431 434 430 430 2,700
2026/01/26 435 435 430 431 6,100
2026/01/23 436 437 427 432 9,700
2026/01/22 434 440 433 433 4,500
2026/01/21 433 437 426 434 10,500
2026/01/20 440 443 437 438 12,000
2026/01/19 447 447 437 442 18,100
2026/01/16 450 450 439 443 20,200
2026/01/15 439 444 438 444 15,500
2026/01/14 434 441 430 438 16,800
2026/01/13 435 435 426 434 22,600
2026/01/09 421 424 420 424 10,600
2026/01/08 422 422 420 421 6,900
2026/01/07 425 427 421 422 21,600
2026/01/06 425 428 424 425 9,400
2026/01/05 433 433 424 425 14,200
2025/12/30 426 434 423 432 17,700
2025/12/29 417 428 417 427 32,500
2025/12/26 412 420 412 417 25,900
2025/12/25 415 417 411 413 25,000
2025/12/24 419 420 415 415 9,600
2025/12/23 420 420 416 418 7,100
2025/12/22 420 421 416 416 18,400
2025/12/19 417 419 414 416 14,000
2025/12/18 413 417 411 417 29,800
2025/12/17 410 415 408 410 28,900
2025/12/16 422 422 410 410 36,400
2025/12/15 441 441 413 418 118,700
2025/12/12 450 460 445 449 34,800
2025/12/11 444 447 442 445 11,600
2025/12/10 440 444 437 437 12,700
2025/12/09 437 441 437 441 6,500
2025/12/08 443 446 435 438 15,200
2025/12/05 450 450 443 443 14,300
2025/12/04 442 449 442 445 3,900
2025/12/03 445 449 442 442 11,500
2025/12/02 452 455 444 445 16,300
2025/12/01 467 467 451 456 8,600
2025/11/28 457 467 456 467 7,300
2025/11/27 458 463 450 456 9,700
2025/11/26 455 460 451 451 10,700
2025/11/25 457 461 451 454 17,200
2025/11/21 446 454 442 454 13,100
2025/11/20 443 446 442 446 14,700
2025/11/19 453 456 439 443 27,200

このページの先頭へ