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
2003/12/30 345,000 372,000 341,000 362,000 114
2003/12/29 330,000 342,000 320,000 338,000 207
2003/12/26 295,000 316,000 295,000 316,000 152
2003/12/25 275,000 287,000 275,000 276,000 171
2003/12/24 297,000 297,000 272,000 272,000 184
2003/12/22 302,000 304,000 292,000 293,000 89
2003/12/19 337,000 337,000 291,000 297,000 352
2003/12/18 355,000 355,000 341,000 341,000 55
2003/12/17 360,000 374,000 360,000 360,000 39
2003/12/16 359,000 369,000 351,000 369,000 45
2003/12/15 367,000 384,000 366,000 370,000 41
2003/12/12 372,000 380,000 365,000 366,000 47
2003/12/11 380,000 382,000 365,000 370,000 73
2003/12/10 390,000 390,000 372,000 380,000 54
2003/12/09 382,000 390,000 382,000 390,000 31
2003/12/08 409,000 410,000 382,000 382,000 67
2003/12/05 429,000 430,000 405,000 410,000 82
2003/12/04 385,000 435,000 382,000 424,000 248
2003/12/03 381,000 387,000 380,000 385,000 42
2003/12/02 385,000 386,000 370,000 381,000 47
2003/12/01 355,000 383,000 340,000 378,000 47
2003/11/28 363,000 363,000 350,000 360,000 79
2003/11/27 351,000 384,000 346,000 360,000 149
2003/11/26 365,000 365,000 345,000 345,000 42
2003/11/25 380,000 380,000 362,000 362,000 36
2003/11/21 366,000 366,000 345,000 355,000 31
2003/11/20 380,000 390,000 360,000 365,000 84
2003/11/19 311,000 355,000 311,000 345,000 58
2003/11/18 320,000 325,000 310,000 325,000 64
2003/11/17 361,000 361,000 329,000 335,000 63
2003/11/14 375,000 380,000 361,000 379,000 46
2003/11/13 396,000 400,000 385,000 385,000 40
2003/11/12 399,000 400,000 390,000 394,000 14
2003/11/11 418,000 418,000 385,000 400,000 44
2003/11/10 440,000 440,000 420,000 423,000 27
2003/11/07 420,000 445,000 418,000 440,000 58
2003/11/06 421,000 450,000 405,000 418,000 124
2003/11/05 450,000 450,000 420,000 430,000 79
2003/11/04 483,000 483,000 455,000 455,000 54
2003/10/31 491,000 491,000 464,000 474,000 92
2003/10/30 460,000 485,000 440,000 485,000 173
2003/10/29 480,000 480,000 444,000 455,000 146
2003/10/28 520,000 520,000 478,000 478,000 132
2003/10/27 476,000 520,000 460,000 520,000 255
2003/10/24 471,000 500,000 471,000 476,000 145
2003/10/23 492,000 498,000 460,000 460,000 187
2003/10/22 510,000 510,000 490,000 502,000 172
2003/10/21 580,000 580,000 486,000 527,000 492
2003/10/20 606,000 638,000 563,000 580,000 998
2003/10/17 600,000 640,000 556,000 599,000 3,545

このページの先頭へ