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
2006/12/29 58,300 59,400 58,300 59,400 8
2006/12/28 58,300 58,500 58,000 58,200 37
2006/12/27 59,500 60,000 58,300 58,300 61
2006/12/26 59,600 59,600 58,000 59,000 59
2006/12/25 60,500 60,700 59,800 60,100 68
2006/12/22 60,400 61,500 59,800 60,900 47
2006/12/21 62,000 62,000 61,100 62,000 34
2006/12/20 62,300 62,400 61,200 62,400 63
2006/12/19 63,000 63,000 60,600 61,800 80
2006/12/18 65,100 65,100 63,900 64,500 109
2006/12/15 62,800 64,800 62,300 62,900 71
2006/12/14 65,700 65,700 62,000 62,200 232
2006/12/13 62,700 65,200 61,500 65,200 195
2006/12/12 62,000 62,000 59,900 60,200 232
2006/12/11 66,000 66,700 64,000 64,100 177
2006/12/08 69,000 69,800 68,000 69,000 51
2006/12/07 68,600 68,900 68,000 68,700 135
2006/12/06 72,000 72,000 70,100 70,100 86
2006/12/05 75,000 75,000 70,300 72,000 87
2006/12/04 74,800 75,000 74,300 74,900 85
2006/12/01 74,500 74,900 73,800 74,500 108
2006/11/30 75,000 75,900 74,100 74,400 147
2006/11/29 73,800 75,700 73,500 74,000 254
2006/11/28 75,500 75,600 73,300 74,000 315
2006/11/27 76,600 78,500 70,500 75,300 3,284
2006/11/24 69,900 74,600 69,900 74,600 421
2006/11/22 70,000 70,000 69,000 69,600 68
2006/11/21 70,400 70,400 68,100 70,000 71
2006/11/20 71,600 71,900 70,000 71,000 79
2006/11/17 70,000 71,000 69,800 71,000 48
2006/11/16 70,000 73,800 69,900 70,500 202
2006/11/15 70,000 70,500 69,400 69,500 21
2006/11/14 69,500 70,000 69,200 70,000 45
2006/11/13 69,700 69,700 67,000 69,500 58
2006/11/10 69,200 69,700 69,000 69,700 41
2006/11/09 69,700 69,700 69,000 69,700 49
2006/11/08 69,900 69,900 69,000 69,500 88
2006/11/07 70,000 70,400 69,100 69,500 59
2006/11/06 68,900 72,000 68,500 69,300 77
2006/11/02 69,800 69,800 68,100 69,000 79
2006/11/01 69,000 70,500 68,500 69,000 33
2006/10/31 69,000 69,000 68,000 69,000 27
2006/10/30 69,500 69,600 67,100 68,000 65
2006/10/27 67,200 68,000 67,200 68,000 20
2006/10/26 67,500 69,500 67,200 68,000 59
2006/10/25 74,000 75,000 69,000 69,000 187
2006/10/24 67,000 71,000 67,000 71,000 108
2006/10/23 65,500 67,500 65,500 66,000 19
2006/10/20 66,100 66,100 65,500 65,600 31
2006/10/19 67,000 68,700 66,000 67,000 27
2006/10/18 64,000 67,400 64,000 65,600 33
2006/10/17 70,000 70,000 65,000 66,400 22
2006/10/16 69,400 69,900 68,500 68,500 56
2006/10/13 65,700 68,900 65,500 68,300 91
2006/10/12 79,500 79,500 68,000 68,700 349
2006/10/11 68,500 71,500 68,100 71,500 368
2006/10/10 62,000 66,500 62,000 66,500 98
2006/10/06 62,500 63,700 61,500 61,500 33
2006/10/05 63,000 64,000 62,800 62,800 36
2006/10/04 62,600 63,500 62,500 62,500 40
2006/10/03 63,000 63,000 62,200 63,000 19
2006/10/02 62,500 62,500 61,400 62,000 63
2006/09/29 63,000 63,900 62,400 62,600 86
2006/09/28 63,200 63,500 62,300 62,400 62
2006/09/27 64,000 64,000 62,000 64,000 50
2006/09/26 64,300 64,300 62,600 62,600 40
2006/09/25 66,400 66,400 63,800 63,800 24
2006/09/22 66,300 66,900 65,000 66,900 34
2006/09/21 68,400 69,200 67,500 67,500 39
2006/09/20 71,000 71,000 67,400 67,400 63
2006/09/19 68,600 70,700 68,600 70,000 49
2006/09/15 76,000 76,000 73,000 73,100 48
2006/09/14 75,000 77,000 75,000 75,000 42
2006/09/13 78,600 79,900 75,000 75,000 50
2006/09/12 80,000 80,100 78,600 78,600 78
2006/09/11 80,000 80,800 79,000 79,600 60
2006/09/08 81,600 82,400 81,100 81,500 33
2006/09/07 82,500 82,800 81,600 81,600 20
2006/09/06 83,000 83,000 81,800 82,100 32
2006/09/05 83,500 83,500 81,500 82,600 30
2006/09/04 81,500 82,300 81,000 81,500 30
2006/09/01 82,500 83,900 80,500 80,500 29
2006/08/31 81,000 82,800 80,600 82,500 44
2006/08/30 82,700 84,000 81,700 81,700 43
2006/08/29 82,800 84,000 81,700 84,000 34
2006/08/28 85,900 85,900 83,400 83,400 34
2006/08/25 85,800 85,900 84,700 84,700 45
2006/08/24 86,100 86,500 85,000 85,000 101
2006/08/23 86,500 86,900 85,100 85,100 128
2006/08/22 85,700 86,600 85,200 86,200 40
2006/08/21 87,500 87,500 85,100 86,700 64
2006/08/18 86,300 87,500 84,100 85,900 111
2006/08/17 86,400 93,000 83,300 83,300 351
2006/08/16 82,000 84,600 82,000 84,300 166
2006/08/15 81,000 82,000 80,000 82,000 36
2006/08/14 82,800 82,800 79,500 82,000 30
2006/08/11 81,000 82,900 81,000 81,400 63
2006/08/10 80,000 81,000 79,600 81,000 56
2006/08/09 80,900 81,000 79,500 80,100 34
2006/08/08 83,000 83,000 78,500 81,000 48
2006/08/07 87,900 87,900 81,000 83,000 98
2006/08/04 86,800 86,900 85,000 86,700 47
2006/08/03 90,000 90,000 84,000 86,800 159
2006/08/02 77,600 84,000 77,500 81,900 199
2006/08/01 74,500 78,000 74,500 77,000 98
2006/07/31 75,000 79,000 74,000 75,500 91
2006/07/28 74,000 74,000 70,000 74,000 169
2006/07/27 75,000 78,500 73,500 75,900 115
2006/07/26 86,000 86,000 78,200 80,900 88
2006/07/25 85,800 88,800 85,200 86,000 102
2006/07/24 84,400 86,800 84,400 86,800 78
2006/07/21 87,100 91,000 87,100 89,400 46
2006/07/20 93,200 93,500 89,100 93,000 105
2006/07/19 94,000 94,000 82,400 87,200 145
2006/07/18 100,000 100,000 85,200 86,200 242
2006/07/14 107,000 107,000 101,000 102,000 396
2006/07/13 108,000 112,000 105,000 107,000 693
2006/07/12 134,000 139,000 110,000 114,000 4,027
2006/07/11 106,000 124,000 106,000 124,000 3,004
2006/07/10 108,000 108,000 102,000 104,000 59
2006/07/07 111,000 111,000 108,000 108,000 49
2006/07/06 112,000 112,000 110,000 110,000 20
2006/07/05 112,000 112,000 110,000 111,000 55
2006/07/04 112,000 115,000 111,000 112,000 112
2006/07/03 109,000 111,000 108,000 110,000 51
2006/06/30 111,000 112,000 109,000 110,000 105
2006/06/29 108,000 113,000 108,000 109,000 116
2006/06/28 112,000 113,000 106,000 108,000 104
2006/06/27 112,000 113,000 111,000 113,000 41
2006/06/26 114,000 114,000 111,000 112,000 77
2006/06/23 115,000 115,000 113,000 115,000 21
2006/06/22 116,000 116,000 114,000 116,000 42
2006/06/21 116,000 116,000 112,000 115,000 74
2006/06/20 118,000 118,000 115,000 116,000 108
2006/06/19 118,000 119,000 115,000 118,000 119
2006/06/16 118,000 118,000 115,000 115,000 318
2006/06/15 111,000 117,000 110,000 112,000 1,118
2006/06/14 115,000 124,000 114,000 117,000 516
2006/06/13 118,000 119,000 115,000 116,000 50
2006/06/12 116,000 129,000 115,000 120,000 379
2006/06/09 113,000 118,000 110,000 114,000 87
2006/06/08 116,000 116,000 111,000 114,000 120
2006/06/07 120,000 121,000 117,000 119,000 50
2006/06/06 119,000 122,000 117,000 120,000 84
2006/06/05 128,000 128,000 115,000 124,000 146
2006/06/02 119,000 126,000 110,000 124,000 241
2006/06/01 127,000 129,000 122,000 123,000 157
2006/05/31 127,000 128,000 126,000 127,000 106
2006/05/30 131,000 131,000 127,000 128,000 98
2006/05/29 138,000 139,000 132,000 132,000 156
2006/05/26 138,000 147,000 136,000 137,000 1,277
2006/05/25 134,000 141,000 134,000 139,000 659
2006/05/24 136,000 136,000 131,000 133,000 47
2006/05/23 134,000 135,000 130,000 133,000 113
2006/05/22 135,000 138,000 132,000 135,000 248
2006/05/19 126,000 130,000 125,000 129,000 188
2006/05/18 126,000 128,000 125,000 128,000 151
2006/05/17 130,000 134,000 126,000 130,000 177
2006/05/16 140,000 140,000 128,000 132,000 294
2006/05/15 139,000 146,000 138,000 141,000 874
2006/05/12 141,000 143,000 137,000 141,000 312
2006/05/11 142,000 152,000 141,000 143,000 2,016
2006/05/10 146,000 146,000 142,000 142,000 138
2006/05/09 148,000 148,000 144,000 145,000 213
2006/05/08 146,000 151,000 144,000 148,000 832
2006/05/02 145,000 149,000 143,000 144,000 473
2006/05/01 144,000 149,000 142,000 144,000 651
2006/04/28 147,000 151,000 142,000 144,000 450
2006/04/27 144,000 157,000 144,000 146,000 2,544
2006/04/26 145,000 146,000 139,000 142,000 655
2006/04/25 146,000 153,000 143,000 147,000 784
2006/04/24 150,000 153,000 136,000 144,000 1,773
2006/04/21 164,000 168,000 151,000 155,000 773
2006/04/20 169,000 173,000 165,000 166,000 2,095
2006/04/19 168,000 181,000 165,000 170,000 8,138
2006/04/18 163,000 167,000 156,000 163,000 1,286
2006/04/17 168,000 178,000 159,000 159,000 4,011
2006/04/14 157,000 182,000 157,000 162,000 14,446
2006/04/13 157,000 157,000 153,000 154,000 190
2006/04/12 159,000 159,000 154,000 156,000 295
2006/04/11 159,000 163,000 156,000 157,000 485
2006/04/10 156,000 168,000 155,000 157,000 1,855
2006/04/07 163,000 168,000 155,000 160,000 1,864
2006/04/06 165,000 186,000 159,000 162,000 12,264
2006/04/05 144,000 163,000 144,000 163,000 5,343
2006/04/04 149,000 149,000 142,000 143,000 379
2006/04/03 145,000 151,000 142,000 147,000 370
2006/03/31 144,000 146,000 142,000 145,000 180
2006/03/30 150,000 150,000 144,000 145,000 283
2006/03/29 153,000 156,000 146,000 150,000 1,207
2006/03/28 153,000 164,000 141,000 146,000 1,943
2006/03/27 148,000 177,000 147,000 148,000 7,821
2006/03/24 131,000 152,000 131,000 151,000 4,676
2006/03/23 134,000 135,000 132,000 132,000 60
2006/03/22 136,000 136,000 134,000 134,000 67
2006/03/20 135,000 139,000 135,000 136,000 99
2006/03/17 136,000 144,000 131,000 135,000 296
2006/03/16 134,000 144,000 133,000 136,000 368
2006/03/15 135,000 141,000 133,000 133,000 208
2006/03/14 137,000 137,000 134,000 135,000 39
2006/03/13 138,000 139,000 134,000 136,000 106
2006/03/10 129,000 131,000 129,000 130,000 38
2006/03/09 128,000 130,000 128,000 130,000 18
2006/03/08 127,000 129,000 127,000 129,000 35
2006/03/07 126,000 130,000 126,000 129,000 141
2006/03/06 128,000 132,000 126,000 129,000 169
2006/03/03 133,000 149,000 121,000 126,000 1,179
2006/03/02 139,000 139,000 130,000 131,000 76
2006/03/01 133,000 133,000 128,000 133,000 55
2006/02/28 135,000 135,000 131,000 131,000 61
2006/02/27 145,000 145,000 133,000 135,000 114
2006/02/24 135,000 139,000 130,000 139,000 139
2006/02/23 121,000 131,000 121,000 129,000 144
2006/02/22 120,000 121,000 115,000 120,000 82
2006/02/21 109,000 123,000 108,000 123,000 155
2006/02/20 121,000 122,000 113,000 115,000 242
2006/02/17 132,000 132,000 126,000 126,000 178
2006/02/16 136,000 140,000 132,000 133,000 73
2006/02/15 143,000 143,000 133,000 135,000 184
2006/02/14 131,000 143,000 125,000 143,000 472
2006/02/13 143,000 143,000 133,000 133,000 456
2006/02/10 147,000 147,000 142,000 143,000 156
2006/02/09 149,000 153,000 145,000 145,000 174
2006/02/08 157,000 157,000 149,000 149,000 248
2006/02/07 156,000 158,000 154,000 157,000 234
2006/02/06 158,000 160,000 153,000 154,000 286
2006/02/03 163,000 163,000 158,000 160,000 406
2006/02/02 168,000 168,000 161,000 165,000 453
2006/02/01 164,000 174,000 161,000 168,000 1,221
2006/01/31 175,000 178,000 158,000 161,000 1,754
2006/01/30 179,000 203,000 171,000 175,000 5,159
2006/01/27 165,000 181,000 165,000 179,000 2,419
2006/01/26 150,000 160,000 147,000 159,000 695
2006/01/25 145,000 146,000 142,000 145,000 196
2006/01/24 131,000 145,000 130,000 137,000 245
2006/01/23 138,000 149,000 129,000 130,000 407
2006/01/20 159,000 159,000 136,000 141,000 423
2006/01/19 135,000 160,000 135,000 148,000 1,170
2006/01/18 145,000 145,000 145,000 145,000 71
2006/01/17 188,000 200,000 175,000 175,000 3,113
2006/01/16 175,000 187,000 175,000 185,000 988
2006/01/13 177,000 188,000 173,000 187,000 2,576
2006/01/12 150,000 165,000 149,000 165,000 1,093
2006/01/11 143,000 147,000 141,000 147,000 219
2006/01/10 145,000 145,000 141,000 141,000 161
2006/01/06 136,000 142,000 136,000 142,000 139
2006/01/05 137,000 139,000 136,000 136,000 127
2006/01/04 135,000 137,000 134,000 135,000 107

このページの先頭へ