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
2010/12/30 104,400 104,400 104,400 104,400 4
2010/12/29 104,500 104,500 104,500 104,500 7
2010/12/28 104,500 104,500 104,500 104,500 16
2010/12/27 104,500 104,500 104,500 104,500 1
2010/12/24 104,500 104,500 104,500 104,500 5
2010/12/22 109,100 109,100 102,000 104,500 7
2010/12/21 109,100 109,300 109,100 109,100 4
2010/12/20 113,000 113,000 113,000 113,000 25
2010/12/17 113,000 113,000 110,000 110,000 15
2010/12/16 113,500 113,500 113,000 113,000 15
2010/12/15 111,000 111,900 111,000 111,900 10
2010/12/14 108,900 110,000 108,900 110,000 7
2010/12/13 108,000 108,800 108,000 108,800 3
2010/12/10 109,500 109,500 108,000 108,000 27
2010/12/09 107,900 108,000 107,900 108,000 4
2010/12/08 105,700 105,700 105,500 105,500 2
2010/12/07 110,000 110,000 105,700 105,700 3
2010/12/06 106,000 109,000 106,000 109,000 2
2010/12/03 107,000 107,000 105,500 105,500 7
2010/12/02 108,000 109,500 108,000 109,500 8
2010/12/01 104,000 120,000 102,100 113,000 59
2010/11/30 105,000 122,700 105,000 107,700 74
2010/11/29 104,900 105,000 102,000 102,000 63
2010/11/26 105,000 105,000 102,500 104,000 17
2010/11/25 100,100 105,100 100,000 104,500 35
2010/11/24 100,000 102,900 99,900 102,500 39
2010/11/22 98,000 100,000 95,500 99,900 94
2010/11/19 98,000 99,800 98,000 99,800 32
2010/11/18 94,000 94,500 94,000 94,500 9
2010/11/17 93,300 93,600 91,000 93,600 16
2010/11/16 90,900 93,400 90,500 93,400 28
2010/11/15 88,000 90,200 88,000 90,200 8
2010/11/12 87,600 88,000 87,600 88,000 6
2010/11/11 0 0 0 88,000 0
2010/11/10 0 0 0 88,000 0
2010/11/09 89,000 89,000 88,000 88,000 5
2010/11/08 90,000 90,000 90,000 90,000 3
2010/11/05 83,800 91,000 83,800 91,000 65
2010/11/04 0 0 0 84,500 0
2010/11/02 84,500 84,500 84,500 84,500 3
2010/11/01 84,500 84,500 84,500 84,500 3
2010/10/29 0 0 0 84,300 0
2010/10/28 84,300 84,300 84,300 84,300 2
2010/10/27 84,300 84,400 84,300 84,300 4
2010/10/26 86,200 86,300 86,200 86,300 4
2010/10/25 86,200 86,300 86,200 86,300 4
2010/10/22 89,000 89,000 89,000 89,000 1
2010/10/21 89,000 89,000 89,000 89,000 1
2010/10/20 89,200 89,200 89,000 89,000 32
2010/10/19 87,200 87,700 86,200 87,700 17
2010/10/18 84,100 87,100 84,100 87,100 15
2010/10/15 87,500 87,500 87,000 87,000 17
2010/10/14 84,200 87,500 84,200 87,500 21
2010/10/13 84,100 84,100 84,100 84,100 1
2010/10/12 84,500 85,000 84,100 84,100 12
2010/10/08 83,800 84,800 83,800 84,800 32
2010/10/07 87,000 87,000 86,600 86,600 27
2010/10/06 86,100 86,100 86,100 86,100 3
2010/10/05 86,000 86,000 86,000 86,000 1
2010/10/04 86,000 86,000 86,000 86,000 1
2010/10/01 86,600 86,600 86,600 86,600 1
2010/09/30 88,000 88,000 86,600 86,600 8
2010/09/29 87,400 88,000 86,600 88,000 6
2010/09/28 89,500 89,500 87,500 87,500 2
2010/09/27 89,500 89,500 89,500 89,500 1
2010/09/24 90,000 90,000 90,000 90,000 3
2010/09/22 91,000 91,000 91,000 91,000 6
2010/09/21 91,000 91,000 91,000 91,000 2
2010/09/17 91,900 91,900 91,000 91,000 29
2010/09/16 88,000 88,500 88,000 88,500 12
2010/09/15 85,000 85,000 84,000 84,000 5
2010/09/14 0 0 0 85,000 0
2010/09/13 85,000 85,000 85,000 85,000 1
2010/09/10 83,200 85,000 83,200 85,000 3
2010/09/09 84,600 84,600 83,000 83,000 5
2010/09/08 0 0 0 83,100 0
2010/09/07 85,300 85,300 82,600 83,100 6
2010/09/06 90,900 90,900 83,500 85,300 48
2010/09/03 0 0 0 87,000 0
2010/09/02 85,300 87,000 85,300 87,000 2
2010/09/01 86,200 86,200 86,200 86,200 2
2010/08/31 87,100 89,200 86,100 89,200 8
2010/08/30 87,100 89,900 87,100 89,900 4
2010/08/27 87,100 87,100 87,100 87,100 1
2010/08/26 0 0 0 88,300 0
2010/08/25 0 0 0 88,300 0
2010/08/24 88,400 88,400 88,300 88,300 2
2010/08/23 91,400 91,400 88,400 88,400 2
2010/08/20 90,700 91,000 90,700 90,800 31
2010/08/19 87,600 88,100 87,600 88,100 2
2010/08/18 87,700 87,700 87,000 87,000 7
2010/08/17 87,000 88,300 87,000 88,300 2
2010/08/16 88,400 88,400 87,000 87,000 13
2010/08/13 85,000 85,700 85,000 85,700 3
2010/08/12 84,900 84,900 84,200 84,500 9
2010/08/11 84,300 85,000 84,300 85,000 6
2010/08/10 84,900 85,000 84,900 85,000 3
2010/08/09 84,200 85,500 84,200 84,900 10
2010/08/06 84,200 84,200 84,200 84,200 1
2010/08/05 84,100 84,200 84,100 84,200 2
2010/08/04 84,100 85,600 84,100 85,600 5
2010/08/03 84,900 86,900 84,900 86,900 3
2010/08/02 83,500 83,500 83,500 83,500 2
2010/07/30 80,000 82,000 80,000 82,000 14
2010/07/29 81,000 81,000 78,200 78,200 6
2010/07/28 0 0 0 80,600 0
2010/07/27 80,800 80,800 80,600 80,600 5
2010/07/26 84,000 84,000 81,000 83,800 8
2010/07/23 0 0 0 89,500 0
2010/07/22 0 0 0 89,500 0
2010/07/21 0 0 0 89,500 0
2010/07/20 89,500 91,400 89,500 89,500 26
2010/07/16 86,000 86,000 85,000 85,000 9
2010/07/15 82,000 85,000 81,000 85,000 16
2010/07/14 80,000 81,000 80,000 81,000 21
2010/07/13 82,400 82,400 82,400 82,400 1
2010/07/12 85,000 85,000 85,000 85,000 4
2010/07/09 0 0 0 82,900 0
2010/07/08 82,900 82,900 82,900 82,900 1
2010/07/07 0 0 0 80,000 0
2010/07/06 80,000 80,000 79,800 80,000 18
2010/07/05 82,500 82,500 82,500 82,500 1
2010/07/02 80,500 83,000 80,500 81,500 14
2010/07/01 85,000 85,000 85,000 85,000 1
2010/06/30 83,500 85,000 83,500 85,000 5
2010/06/29 88,100 88,100 82,600 82,700 15
2010/06/28 0 0 0 91,000 0
2010/06/25 0 0 0 91,000 0
2010/06/24 91,000 91,000 91,000 91,000 5
2010/06/23 90,000 91,000 90,000 91,000 4
2010/06/22 0 0 0 92,000 0
2010/06/21 0 0 0 92,000 0
2010/06/18 94,800 95,000 92,000 92,000 37
2010/06/17 91,000 91,000 91,000 91,000 1
2010/06/16 91,400 91,400 89,000 91,000 19
2010/06/15 90,000 91,000 90,000 91,000 7
2010/06/14 91,400 91,400 91,400 91,400 1
2010/06/11 89,000 90,500 89,000 89,000 8
2010/06/10 91,000 92,800 91,000 92,800 10
2010/06/09 91,400 91,400 91,400 91,400 1
2010/06/08 88,200 89,900 88,100 89,900 3
2010/06/07 89,800 89,800 88,200 88,200 4
2010/06/04 90,500 92,000 89,900 91,500 23
2010/06/03 90,500 90,500 90,500 90,500 4
2010/06/02 92,100 92,100 92,000 92,000 2
2010/06/01 0 0 0 93,000 0
2010/05/31 93,000 93,000 93,000 93,000 7
2010/05/28 0 0 0 92,100 0
2010/05/27 92,200 92,800 92,100 92,100 4
2010/05/26 92,200 92,200 92,200 92,200 1
2010/05/25 92,800 93,000 92,800 93,000 7
2010/05/24 0 0 0 93,000 0
2010/05/21 94,200 94,200 93,000 93,000 12
2010/05/20 101,000 101,000 95,700 95,700 33
2010/05/19 93,000 93,000 92,300 93,000 3
2010/05/18 92,900 94,400 92,900 94,100 5
2010/05/17 97,400 97,400 93,000 94,400 11
2010/05/14 97,500 97,500 95,000 97,400 13
2010/05/13 97,400 97,400 97,000 97,000 3
2010/05/12 96,200 97,000 95,200 95,300 9
2010/05/11 95,200 98,000 95,200 98,000 7
2010/05/10 96,400 96,400 96,400 96,400 1
2010/05/07 96,700 96,700 94,500 94,500 10
2010/05/06 99,000 99,000 98,000 99,000 4
2010/04/30 98,700 101,800 98,700 99,200 14
2010/04/28 100,100 100,100 100,100 100,100 1
2010/04/27 100,100 100,100 100,100 100,100 1
2010/04/26 102,200 102,200 100,000 102,000 27
2010/04/23 98,400 102,500 98,400 102,200 23
2010/04/22 98,000 102,500 98,000 101,400 21
2010/04/21 98,800 100,800 97,000 100,000 15
2010/04/20 99,500 100,000 97,500 99,000 64
2010/04/19 97,500 97,500 94,100 96,400 19
2010/04/16 94,000 94,000 93,600 93,800 12
2010/04/15 94,100 94,100 94,000 94,000 5
2010/04/14 94,100 94,100 94,000 94,000 7
2010/04/13 94,600 94,700 94,000 94,700 8
2010/04/12 95,500 95,500 94,800 95,000 14
2010/04/09 96,500 98,000 95,000 96,000 27
2010/04/08 97,000 97,000 97,000 97,000 1
2010/04/07 95,000 95,000 94,900 95,000 3
2010/04/06 98,000 98,400 95,400 95,400 26
2010/04/05 98,000 98,000 93,000 98,000 34
2010/04/02 89,500 95,000 89,100 95,000 57
2010/04/01 89,500 91,000 89,100 91,000 6
2010/03/31 90,000 91,100 89,200 90,000 9
2010/03/30 91,300 92,000 90,000 90,000 17
2010/03/29 89,100 91,300 89,000 91,300 18
2010/03/25 89,700 91,000 88,800 91,000 7
2010/03/24 91,700 91,700 91,700 91,700 2
2010/03/23 91,000 92,200 89,000 90,200 8
2010/03/19 89,000 91,000 89,000 91,000 64
2010/03/18 88,400 88,400 88,100 88,100 3
2010/03/17 87,100 88,000 87,100 88,000 7
2010/03/16 87,900 87,900 86,200 87,900 15
2010/03/15 87,900 87,900 87,500 87,800 5
2010/03/12 87,700 87,900 87,200 87,900 3
2010/03/11 87,600 87,900 86,200 87,900 40
2010/03/10 86,100 87,500 85,500 87,500 10
2010/03/09 86,000 87,900 86,000 87,900 13
2010/03/08 87,200 87,400 86,500 87,300 9
2010/03/05 86,500 86,500 85,700 85,700 17
2010/03/04 87,800 88,300 87,800 88,200 8
2010/03/03 86,700 86,700 86,700 86,700 2
2010/03/02 86,000 86,000 84,800 84,800 21
2010/03/01 84,600 85,700 84,500 85,200 22
2010/02/26 85,400 86,900 85,400 86,900 2
2010/02/25 88,300 88,300 85,500 85,500 7
2010/02/24 87,000 87,000 87,000 87,000 3
2010/02/23 85,600 88,100 85,100 88,000 8
2010/02/22 85,000 88,000 84,600 88,000 4
2010/02/19 88,400 88,400 85,100 85,100 35
2010/02/18 85,900 85,900 85,900 85,900 2
2010/02/17 85,300 86,000 84,800 86,000 6
2010/02/16 87,000 88,400 86,000 86,000 16
2010/02/15 82,600 83,500 82,600 83,500 15
2010/02/12 83,400 83,700 83,000 83,000 8
2010/02/10 84,000 84,700 83,300 83,700 19
2010/02/09 87,000 87,000 85,500 85,500 5
2010/02/08 88,000 88,000 87,300 87,300 3
2010/02/05 87,500 89,000 87,500 89,000 9
2010/02/04 89,000 89,000 88,200 88,900 3
2010/02/03 89,000 89,000 88,600 88,600 15
2010/02/02 89,000 89,000 88,500 88,500 8
2010/02/01 88,400 88,500 88,300 88,500 7
2010/01/29 87,300 87,300 86,900 87,000 7
2010/01/28 87,300 87,500 87,300 87,500 6
2010/01/27 88,400 88,400 87,300 87,900 10
2010/01/26 87,000 89,000 86,000 88,400 40
2010/01/25 91,800 91,800 86,000 87,500 43
2010/01/22 85,100 90,400 85,100 90,000 139
2010/01/21 98,500 98,500 96,500 96,800 10
2010/01/20 100,000 100,000 98,200 98,200 20
2010/01/19 99,900 99,900 98,700 98,700 6
2010/01/18 99,700 99,800 99,000 99,800 20
2010/01/15 98,400 99,700 98,400 99,700 19
2010/01/14 98,000 98,400 98,000 98,400 17
2010/01/13 98,000 98,500 98,000 98,000 15
2010/01/12 98,000 98,000 98,000 98,000 8
2010/01/08 98,400 98,400 98,000 98,000 7
2010/01/07 98,000 98,400 98,000 98,000 16
2010/01/06 98,400 98,400 97,000 97,000 4
2010/01/05 95,500 98,000 95,500 98,000 10
2010/01/04 97,100 97,100 97,000 97,000 6

このページの先頭へ