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
2004/12/30 146,000 147,000 144,000 147,000 76
2004/12/29 139,000 145,000 139,000 145,000 116
2004/12/28 136,000 138,000 134,000 138,000 42
2004/12/27 133,000 137,000 133,000 133,000 118
2004/12/24 135,000 135,000 132,000 132,000 142
2004/12/22 137,000 139,000 135,000 137,000 66
2004/12/21 143,000 145,000 139,000 139,000 121
2004/12/20 144,000 146,000 138,000 142,000 80
2004/12/17 132,000 142,000 130,000 138,000 190
2004/12/16 134,000 134,000 131,000 133,000 80
2004/12/15 136,000 137,000 133,000 135,000 60
2004/12/14 136,000 136,000 134,000 136,000 47
2004/12/13 148,000 148,000 134,000 140,000 149
2004/12/10 154,000 154,000 151,000 151,000 36
2004/12/09 160,000 160,000 155,000 155,000 39
2004/12/08 163,000 163,000 158,000 158,000 46
2004/12/07 172,000 174,000 157,000 160,000 121
2004/12/06 157,000 175,000 157,000 175,000 182
2004/12/03 156,000 158,000 151,000 158,000 30
2004/12/02 156,000 157,000 154,000 157,000 34
2004/12/01 154,000 155,000 151,000 155,000 40
2004/11/30 154,000 154,000 154,000 154,000 4
2004/11/29 152,000 155,000 152,000 153,000 32
2004/11/26 155,000 156,000 152,000 152,000 37
2004/11/25 158,000 160,000 153,000 155,000 30
2004/11/24 145,000 154,000 145,000 152,000 41
2004/11/22 150,000 150,000 145,000 145,000 29
2004/11/19 156,000 157,000 151,000 151,000 66
2004/11/18 169,000 170,000 160,000 160,000 57
2004/11/17 165,000 170,000 161,000 167,000 46
2004/11/16 184,000 184,000 165,000 165,000 188
2004/11/15 158,000 179,000 156,000 175,000 281
2004/11/12 130,000 150,000 130,000 150,000 255
2004/11/11 128,000 132,000 127,000 130,000 60
2004/11/10 129,000 129,000 126,000 127,000 25
2004/11/09 128,000 130,000 126,000 128,000 41
2004/11/08 137,000 137,000 130,000 130,000 52
2004/11/05 138,000 138,000 133,000 135,000 44
2004/11/04 139,000 139,000 135,000 138,000 34
2004/11/02 130,000 135,000 124,000 135,000 93
2004/11/01 131,000 133,000 131,000 132,000 18
2004/10/29 138,000 138,000 136,000 138,000 21
2004/10/28 140,000 143,000 139,000 140,000 17
2004/10/27 142,000 145,000 140,000 140,000 15
2004/10/26 143,000 144,000 138,000 144,000 38
2004/10/25 142,000 142,000 136,000 139,000 47
2004/10/22 150,000 150,000 145,000 145,000 46
2004/10/21 154,000 155,000 150,000 150,000 46
2004/10/20 163,000 163,000 153,000 156,000 33
2004/10/19 158,000 160,000 157,000 157,000 13
2004/10/18 156,000 158,000 155,000 158,000 28
2004/10/15 157,000 158,000 155,000 158,000 23
2004/10/14 160,000 161,000 158,000 158,000 24
2004/10/13 163,000 163,000 160,000 162,000 30
2004/10/12 170,000 170,000 160,000 167,000 35
2004/10/08 168,000 172,000 165,000 171,000 35
2004/10/07 171,000 171,000 165,000 171,000 37
2004/10/06 172,000 176,000 170,000 171,000 18
2004/10/05 168,000 174,000 168,000 174,000 33
2004/10/04 168,000 168,000 165,000 168,000 28
2004/10/01 158,000 165,000 158,000 165,000 55
2004/09/30 151,000 162,000 151,000 158,000 109
2004/09/29 164,000 164,000 157,000 158,000 54
2004/09/28 174,000 174,000 167,000 167,000 42
2004/09/27 171,000 179,000 171,000 174,000 10
2004/09/24 173,000 177,000 170,000 177,000 31
2004/09/22 181,000 181,000 173,000 175,000 48
2004/09/21 179,000 184,000 178,000 183,000 50
2004/09/17 191,000 191,000 184,000 184,000 37
2004/09/16 179,000 188,000 179,000 187,000 35
2004/09/15 180,000 182,000 178,000 179,000 66
2004/09/14 185,000 185,000 180,000 182,000 64
2004/09/13 187,000 189,000 185,000 188,000 86
2004/09/10 196,000 199,000 185,000 187,000 202
2004/09/09 182,000 196,000 180,000 196,000 618
2004/09/08 225,000 226,000 218,000 218,000 20
2004/09/07 221,000 238,000 213,000 218,000 60
2004/09/06 226,000 230,000 220,000 221,000 92
2004/09/03 240,000 240,000 221,000 225,000 209
2004/09/02 210,000 240,000 210,000 240,000 381
2004/09/01 196,000 205,000 196,000 203,000 93
2004/08/31 197,000 199,000 195,000 196,000 64
2004/08/30 200,000 201,000 196,000 197,000 102
2004/08/27 194,000 199,000 194,000 197,000 19
2004/08/26 193,000 199,000 193,000 193,000 27
2004/08/25 191,000 199,000 191,000 193,000 22
2004/08/24 199,000 200,000 195,000 195,000 27
2004/08/23 196,000 200,000 196,000 199,000 28
2004/08/20 200,000 200,000 195,000 196,000 45
2004/08/19 198,000 199,000 192,000 197,000 15
2004/08/18 200,000 204,000 199,000 199,000 20
2004/08/17 204,000 205,000 200,000 202,000 22
2004/08/16 212,000 212,000 198,000 202,000 44
2004/08/13 205,000 210,000 203,000 207,000 20
2004/08/12 220,000 220,000 210,000 213,000 22
2004/08/11 207,000 220,000 206,000 214,000 100
2004/08/10 186,000 200,000 186,000 200,000 53
2004/08/09 182,000 189,000 180,000 185,000 47
2004/08/06 178,000 194,000 178,000 190,000 51
2004/08/05 186,000 192,000 175,000 190,000 68
2004/08/04 180,000 185,000 165,000 182,000 115
2004/08/03 200,000 201,000 188,000 188,000 82
2004/08/02 203,000 206,000 200,000 200,000 52
2004/07/30 200,000 205,000 200,000 203,000 45
2004/07/29 206,000 208,000 203,000 203,000 40
2004/07/28 205,000 210,000 202,000 208,000 63
2004/07/27 210,000 210,000 200,000 202,000 110
2004/07/26 225,000 225,000 214,000 214,000 110
2004/07/23 226,000 238,000 225,000 231,000 88
2004/07/22 231,000 235,000 225,000 225,000 99
2004/07/21 234,000 235,000 232,000 234,000 85
2004/07/20 240,000 240,000 232,000 235,000 66
2004/07/16 249,000 249,000 230,000 244,000 92
2004/07/15 261,000 261,000 249,000 250,000 86
2004/07/14 263,000 268,000 260,000 263,000 88
2004/07/13 262,000 262,000 257,000 262,000 113
2004/07/12 255,000 262,000 254,000 261,000 117
2004/07/09 250,000 259,000 250,000 256,000 79
2004/07/08 265,000 265,000 250,000 253,000 138
2004/07/07 263,000 263,000 251,000 257,000 110
2004/07/06 271,000 278,000 258,000 269,000 236
2004/07/05 284,000 284,000 275,000 278,000 116
2004/07/02 289,000 289,000 280,000 286,000 174
2004/07/01 282,000 300,000 281,000 293,000 282
2004/06/30 278,000 279,000 275,000 279,000 128
2004/06/29 275,000 280,000 275,000 277,000 97
2004/06/28 283,000 283,000 273,000 281,000 152
2004/06/25 271,000 287,000 267,000 286,000 152
2004/06/24 287,000 288,000 268,000 273,000 245
2004/06/23 286,000 290,000 277,000 284,000 284
2004/06/22 310,000 310,000 302,000 303,000 43
2004/06/21 319,000 325,000 312,000 313,000 76
2004/06/18 333,000 333,000 315,000 318,000 130
2004/06/17 335,000 335,000 323,000 332,000 135
2004/06/16 306,000 335,000 306,000 325,000 240
2004/06/15 308,000 308,000 302,000 304,000 66
2004/06/14 300,000 304,000 300,000 304,000 51
2004/06/11 303,000 303,000 298,000 298,000 68
2004/06/10 300,000 304,000 300,000 301,000 20
2004/06/09 299,000 303,000 299,000 300,000 51
2004/06/08 303,000 308,000 298,000 298,000 77
2004/06/07 308,000 309,000 300,000 302,000 39
2004/06/04 309,000 311,000 304,000 304,000 14
2004/06/03 307,000 315,000 306,000 308,000 44
2004/06/02 313,000 313,000 307,000 308,000 37
2004/06/01 305,000 316,000 305,000 313,000 37
2004/05/31 314,000 314,000 300,000 307,000 60
2004/05/28 322,000 322,000 309,000 314,000 46
2004/05/27 315,000 325,000 312,000 312,000 77
2004/05/26 306,000 324,000 306,000 312,000 116
2004/05/25 307,000 308,000 301,000 305,000 132
2004/05/24 314,000 323,000 310,000 318,000 433
2004/05/21 352,000 360,000 346,000 359,000 99
2004/05/20 339,000 375,000 338,000 347,000 104
2004/05/19 296,000 336,000 296,000 336,000 135
2004/05/18 266,000 301,000 266,000 296,000 126
2004/05/17 289,000 291,000 282,000 282,000 107
2004/05/14 348,000 349,000 325,000 332,000 74
2004/05/13 364,000 368,000 355,000 357,000 117
2004/05/12 329,000 354,000 329,000 354,000 157
2004/05/11 319,000 359,000 304,000 304,000 323
2004/05/10 365,000 380,000 354,000 354,000 236
2004/05/07 410,000 411,000 401,000 404,000 153
2004/05/06 425,000 433,000 411,000 411,000 200
2004/04/30 430,000 433,000 411,000 427,000 249
2004/04/28 450,000 450,000 431,000 444,000 449
2004/04/27 496,000 496,000 465,000 470,000 373
2004/04/26 506,000 506,000 462,000 506,000 1,608
2004/04/26 1 -> 2.00 分割
2004/04/23 898,000 930,000 882,000 911,000 616
2004/04/22 890,000 898,000 865,000 880,000 268
2004/04/21 800,000 850,000 800,000 850,000 287
2004/04/20 810,000 811,000 778,000 790,000 177
2004/04/19 849,000 849,000 800,000 812,000 209
2004/04/16 852,000 852,000 820,000 848,000 155
2004/04/15 900,000 900,000 822,000 850,000 203
2004/04/14 905,000 905,000 875,000 901,000 181
2004/04/13 903,000 970,000 892,000 902,000 424
2004/04/12 835,000 910,000 835,000 889,000 375
2004/04/09 820,000 840,000 808,000 820,000 235
2004/04/08 820,000 864,000 803,000 854,000 507
2004/04/07 880,000 897,000 836,000 860,000 465
2004/04/06 1,030,000 1,030,000 860,000 900,000 705
2004/04/05 881,000 935,000 881,000 935,000 413
2004/04/02 775,000 835,000 769,000 835,000 596
2004/04/01 654,000 748,000 654,000 735,000 759
2004/03/31 646,000 649,000 640,000 648,000 400
2004/03/30 623,000 645,000 602,000 636,000 707
2004/03/29 553,000 629,000 551,000 615,000 666
2004/03/26 502,000 537,000 500,000 533,000 187
2004/03/25 517,000 519,000 490,000 499,000 97
2004/03/24 510,000 522,000 506,000 510,000 227
2004/03/23 485,000 508,000 480,000 501,000 388
2004/03/22 445,000 483,000 441,000 475,000 265
2004/03/19 443,000 445,000 440,000 443,000 58
2004/03/18 446,000 448,000 440,000 440,000 61
2004/03/17 445,000 447,000 440,000 444,000 84
2004/03/16 442,000 449,000 432,000 441,000 147
2004/03/15 460,000 465,000 432,000 445,000 518
2004/03/12 455,000 455,000 455,000 455,000 455
2004/03/10 363,000 363,000 353,000 355,000 73
2004/03/09 363,000 367,000 360,000 360,000 67
2004/03/08 356,000 362,000 356,000 360,000 27
2004/03/05 353,000 355,000 352,000 352,000 51
2004/03/04 346,000 352,000 340,000 352,000 61
2004/03/03 350,000 350,000 347,000 347,000 29
2004/03/02 351,000 352,000 348,000 350,000 26
2004/03/01 363,000 363,000 347,000 350,000 57
2004/02/27 365,000 367,000 357,000 360,000 47
2004/02/26 355,000 368,000 355,000 365,000 43
2004/02/25 355,000 355,000 350,000 355,000 32
2004/02/24 355,000 355,000 341,000 355,000 31
2004/02/23 348,000 355,000 348,000 355,000 38
2004/02/20 350,000 350,000 343,000 344,000 17
2004/02/19 347,000 347,000 340,000 347,000 62
2004/02/18 352,000 355,000 347,000 347,000 41
2004/02/17 355,000 359,000 350,000 357,000 46
2004/02/16 365,000 365,000 351,000 360,000 18
2004/02/13 355,000 369,000 355,000 361,000 25
2004/02/12 368,000 370,000 360,000 365,000 44
2004/02/10 376,000 376,000 370,000 370,000 23
2004/02/09 375,000 379,000 368,000 376,000 66
2004/02/06 370,000 375,000 365,000 368,000 70
2004/02/05 341,000 363,000 340,000 361,000 54
2004/02/04 373,000 376,000 353,000 353,000 57
2004/02/03 376,000 377,000 362,000 372,000 36
2004/02/02 370,000 372,000 365,000 372,000 35
2004/01/30 371,000 377,000 365,000 366,000 61
2004/01/29 380,000 384,000 371,000 371,000 43
2004/01/28 382,000 388,000 380,000 386,000 50
2004/01/27 389,000 390,000 380,000 390,000 51
2004/01/26 390,000 392,000 385,000 385,000 46
2004/01/23 387,000 397,000 385,000 390,000 36
2004/01/22 418,000 419,000 383,000 386,000 82
2004/01/21 386,000 420,000 385,000 409,000 130
2004/01/20 382,000 385,000 382,000 382,000 59
2004/01/19 385,000 388,000 380,000 382,000 78
2004/01/16 388,000 388,000 382,000 385,000 69
2004/01/15 386,000 398,000 385,000 385,000 60
2004/01/14 383,000 388,000 380,000 388,000 59
2004/01/13 390,000 394,000 382,000 382,000 50
2004/01/09 399,000 399,000 376,000 386,000 59
2004/01/08 382,000 397,000 378,000 397,000 65
2004/01/07 381,000 383,000 374,000 381,000 75
2004/01/06 399,000 410,000 378,000 385,000 215
2004/01/05 371,000 390,000 370,000 384,000 131

このページの先頭へ