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
2013/12/30 2,100 2,130 2,069 2,100 3,100
2013/12/27 2,041 2,100 2,041 2,100 1,700
2013/12/26 2,005 2,060 2,005 2,036 1,900
2013/12/25 2,040 2,040 2,001 2,001 4,800
2013/12/24 2,070 2,070 2,040 2,040 6,200
2013/12/20 2,061 2,067 2,060 2,060 3,100
2013/12/19 2,119 2,119 2,066 2,067 4,300
2013/12/18 2,120 2,129 2,080 2,111 2,300
2013/12/17 2,110 2,110 2,085 2,085 1,400
2013/12/16 2,199 2,199 2,120 2,120 6,300
2013/12/13 2,229 2,229 2,166 2,189 2,000
2013/12/12 2,233 2,234 2,170 2,190 5,900
2013/12/11 2,500 2,500 2,295 2,297 36,400
2013/12/10 2,175 2,300 2,175 2,290 9,400
2013/12/09 2,100 2,166 2,100 2,160 2,600
2013/12/06 2,070 2,106 2,070 2,071 2,500
2013/12/05 2,088 2,092 2,069 2,092 1,800
2013/12/04 2,050 2,100 2,050 2,073 2,600
2013/12/03 2,090 2,100 2,050 2,050 5,900
2013/12/02 2,061 2,089 2,040 2,089 5,400
2013/11/29 2,057 2,060 2,057 2,060 1,100
2013/11/28 2,053 2,059 2,053 2,059 900
2013/11/27 2,055 2,067 2,051 2,054 1,100
2013/11/26 2,083 2,090 2,063 2,063 1,100
2013/11/25 2,075 2,075 2,065 2,074 600
2013/11/22 2,065 2,080 2,056 2,080 700
2013/11/21 2,098 2,098 2,070 2,075 2,100
2013/11/20 2,150 2,150 2,058 2,085 4,200
2013/11/19 2,124 2,139 2,107 2,115 1,600
2013/11/18 2,081 2,125 2,081 2,091 1,000
2013/11/15 2,080 2,088 2,046 2,080 3,000
2013/11/14 2,087 2,087 2,013 2,040 5,300
2013/11/13 2,060 2,080 2,060 2,070 2,300
2013/11/12 2,049 2,091 2,049 2,060 7,800
2013/11/11 2,096 2,116 2,096 2,096 400
2013/11/08 2,081 2,100 2,081 2,099 6,700
2013/11/07 2,114 2,115 2,082 2,082 2,000
2013/11/06 2,101 2,129 2,092 2,096 3,400
2013/11/05 2,100 2,155 2,080 2,151 2,500
2013/11/01 2,201 2,201 2,001 2,126 2,000
2013/10/31 2,222 2,236 2,212 2,213 2,000
2013/10/30 2,254 2,266 2,251 2,266 1,100
2013/10/29 2,280 2,299 2,251 2,299 2,400
2013/10/28 2,277 2,329 2,250 2,325 11,700
2013/10/25 2,251 2,277 2,251 2,277 900
2013/10/24 2,296 2,296 2,289 2,293 700
2013/10/23 2,280 2,296 2,273 2,296 900
2013/10/22 2,290 2,297 2,251 2,280 1,500
2013/10/21 2,325 2,325 2,290 2,290 700
2013/10/18 2,303 2,319 2,285 2,294 3,500
2013/10/17 2,320 2,320 2,302 2,303 1,200
2013/10/16 2,333 2,333 2,285 2,305 2,400
2013/10/15 2,300 2,310 2,290 2,308 1,900
2013/10/11 2,285 2,309 2,285 2,300 2,700
2013/10/10 2,264 2,288 2,244 2,285 1,300
2013/10/09 2,270 2,270 2,231 2,264 1,200
2013/10/08 2,235 2,235 2,230 2,230 600
2013/10/07 2,270 2,328 2,238 2,255 1,500
2013/10/04 2,250 2,250 2,206 2,230 3,800
2013/10/03 2,267 2,288 2,181 2,288 4,000
2013/10/02 2,389 2,389 2,291 2,293 2,100
2013/10/01 2,340 2,400 2,300 2,394 4,300
2013/09/30 2,299 2,355 2,299 2,301 3,000
2013/09/27 2,250 2,299 2,250 2,299 2,400
2013/09/26 2,200 2,250 2,195 2,250 4,200
2013/09/25 2,175 2,220 2,160 2,160 5,000
2013/09/24 2,229 2,229 2,199 2,217 1,900
2013/09/20 2,240 2,240 2,210 2,230 1,700
2013/09/19 2,246 2,246 2,183 2,200 3,400
2013/09/18 2,228 2,228 2,181 2,216 2,700
2013/09/17 2,350 2,389 2,150 2,200 8,800
2013/09/13 2,400 2,400 2,305 2,350 4,300
2013/09/12 2,500 2,523 2,310 2,400 12,800
2013/09/11 2,499 2,500 2,350 2,425 20,200
2013/09/10 1,950 2,300 1,950 2,248 17,800
2013/09/09 1,921 1,945 1,900 1,945 1,300
2013/09/06 1,912 1,940 1,882 1,882 2,200
2013/09/05 1,916 1,930 1,905 1,905 1,200
2013/09/04 1,910 1,939 1,910 1,939 300
2013/09/03 1,940 1,940 1,920 1,930 900
2013/09/02 1,921 1,921 1,910 1,910 700
2013/08/30 1,957 1,957 1,930 1,930 300
2013/08/29 1,937 1,997 1,901 1,997 700
2013/08/28 1,940 1,940 1,940 1,940 200
2013/08/27 1,936 1,936 1,935 1,935 200
2013/08/26 1,997 1,997 1,965 1,965 400
2013/08/23 1,995 1,995 1,995 1,995 100
2013/08/22 1,959 1,960 1,921 1,958 900
2013/08/21 2,020 2,020 1,999 1,999 400
2013/08/20 2,025 2,050 2,025 2,050 1,600
2013/08/19 1,989 1,990 1,985 1,985 800
2013/08/16 1,990 1,990 1,950 1,950 800
2013/08/15 1,999 1,999 1,950 1,950 700
2013/08/14 1,960 2,000 1,960 1,999 800
2013/08/13 1,946 2,000 1,906 2,000 1,100
2013/08/12 1,960 1,960 1,906 1,906 800
2013/08/09 1,930 1,930 1,930 1,930 100
2013/08/08 1,938 1,960 1,920 1,930 800
2013/08/07 1,970 1,970 1,938 1,938 600
2013/08/06 1,965 1,970 1,965 1,970 700
2013/08/05 1,950 1,960 1,950 1,959 300
2013/08/02 1,959 1,959 1,915 1,915 500
2013/08/01 1,940 1,940 1,900 1,900 800
2013/07/31 1,969 1,969 1,940 1,940 400
2013/07/30 1,911 1,930 1,911 1,930 300
2013/07/29 2,020 2,020 1,900 1,900 2,500
2013/07/26 2,032 2,078 2,030 2,030 800
2013/07/25 2,110 2,110 2,050 2,050 1,500
2013/07/24 2,076 2,106 2,075 2,106 400
2013/07/23 2,108 2,108 2,108 2,108 100
2013/07/22 2,074 2,118 2,074 2,082 500
2013/07/19 2,177 2,177 2,105 2,108 1,900
2013/07/18 2,135 2,184 2,105 2,182 700
2013/07/17 2,189 2,189 2,185 2,185 200
2013/07/16 2,204 2,204 2,105 2,192 1,600
2013/07/12 2,100 2,128 2,100 2,105 1,100
2013/07/11 2,180 2,180 2,050 2,143 2,500
2013/07/10 2,050 2,190 2,050 2,190 700
2013/07/09 2,043 2,060 2,000 2,050 1,400
2013/07/08 2,185 2,218 2,041 2,041 1,800
2013/07/05 2,199 2,210 2,185 2,185 3,000
2013/07/04 2,046 2,200 2,046 2,190 4,500
2013/07/03 1,911 2,020 1,911 2,020 1,200
2013/07/02 1,850 1,920 1,850 1,920 1,000
2013/07/01 1,805 1,850 1,750 1,839 1,800
2013/06/28 1,825 1,917 1,825 1,836 1,200
2013/06/27 1,838 1,838 1,825 1,825 1,100
2013/06/26 1,860 1,870 1,850 1,850 1,600
2013/06/25 1,880 1,910 1,851 1,851 2,900
2013/06/24 1,870 1,880 1,870 1,880 800
2013/06/21 1,885 1,885 1,840 1,840 1,000
2013/06/20 1,889 1,928 1,889 1,925 1,600
2013/06/19 1,862 1,889 1,856 1,889 1,500
2013/06/18 1,812 1,845 1,810 1,825 2,400
2013/06/17 1,720 1,800 1,703 1,800 2,300
2013/06/14 1,810 1,810 1,701 1,745 3,300
2013/06/13 1,839 1,839 1,770 1,770 700
2013/06/12 1,755 1,835 1,755 1,810 700
2013/06/11 1,900 1,901 1,748 1,755 4,700
2013/06/10 1,781 1,880 1,781 1,880 1,400
2013/06/07 1,911 1,920 1,760 1,800 5,100
2013/06/06 2,050 2,050 1,935 1,935 1,500
2013/06/05 2,139 2,139 2,060 2,060 700
2013/06/04 2,020 2,100 2,001 2,089 5,900
2013/06/03 2,004 2,030 2,004 2,015 1,000
2013/05/31 2,000 2,050 1,990 1,990 1,300
2013/05/30 2,101 2,124 1,980 1,981 4,000
2013/05/29 2,081 2,175 2,081 2,101 3,100
2013/05/28 2,100 2,222 2,050 2,051 3,400
2013/05/27 2,151 2,231 2,146 2,146 4,800
2013/05/24 2,250 2,299 1,910 2,115 8,300
2013/05/23 2,400 2,425 2,280 2,289 5,300
2013/05/22 2,401 2,490 2,341 2,445 4,500
2013/05/21 2,550 2,570 2,500 2,500 3,400
2013/05/20 2,552 2,572 2,526 2,540 5,300
2013/05/17 2,520 2,574 2,510 2,574 1,900
2013/05/16 2,578 2,578 2,450 2,540 6,300
2013/05/15 2,699 2,700 2,577 2,578 6,100
2013/05/14 2,600 2,680 2,595 2,679 8,800
2013/05/13 2,600 2,600 2,564 2,580 6,200
2013/05/10 2,635 2,635 2,563 2,564 4,700
2013/05/09 2,631 2,631 2,570 2,629 6,900
2013/05/08 2,659 2,670 2,636 2,638 5,500
2013/05/07 2,727 2,744 2,604 2,665 6,300
2013/05/02 2,700 2,728 2,553 2,636 3,800
2013/05/01 2,745 2,745 2,661 2,700 5,900
2013/04/30 2,750 2,765 2,700 2,747 4,700
2013/04/26 2,660 2,800 2,659 2,700 9,000
2013/04/25 2,700 2,700 2,531 2,610 6,500
2013/04/25 1 -> 100.00 分割
2013/04/24 279,900 280,000 271,900 274,000 116
2013/04/23 294,700 294,700 280,000 284,900 94
2013/04/22 295,000 295,000 280,000 285,200 216
2013/04/19 263,900 280,000 251,300 280,000 251
2013/04/18 245,100 255,000 245,100 253,900 154
2013/04/17 232,000 245,000 231,000 244,500 59
2013/04/16 225,000 228,500 225,000 228,500 40
2013/04/15 228,700 228,700 225,000 227,800 25
2013/04/12 226,200 226,500 224,100 224,200 42
2013/04/11 230,000 232,100 226,100 226,200 68
2013/04/10 223,000 230,100 223,000 230,000 81
2013/04/09 234,000 234,300 218,100 222,000 112
2013/04/08 234,000 239,500 234,000 234,000 34
2013/04/05 245,500 245,500 230,000 233,200 144
2013/04/04 235,100 244,000 234,400 240,500 76
2013/04/03 255,000 255,000 232,000 249,900 41
2013/04/02 224,000 250,000 224,000 250,000 57
2013/04/01 258,000 258,000 223,000 238,900 135
2013/03/29 268,000 268,000 259,000 264,800 85
2013/03/28 259,800 285,000 255,100 281,900 196
2013/03/27 257,300 259,900 245,100 259,900 108
2013/03/26 259,900 259,900 242,000 245,000 140
2013/03/25 294,000 294,000 250,900 265,300 283
2013/03/22 277,000 316,000 277,000 294,000 572
2013/03/21 220,000 266,000 220,000 266,000 332
2013/03/19 217,000 219,000 210,000 216,900 185
2013/03/18 196,000 210,000 191,000 199,000 238
2013/03/15 189,800 190,000 182,000 190,000 119
2013/03/14 179,000 183,000 171,000 177,500 60
2013/03/13 166,200 174,300 166,200 174,300 71
2013/03/12 167,100 179,000 165,000 165,000 53
2013/03/11 175,000 200,000 165,000 167,000 315
2013/03/08 146,000 175,000 146,000 175,000 213
2013/03/07 152,000 152,000 142,300 145,000 84
2013/03/06 145,400 152,500 145,400 152,000 62
2013/03/05 144,000 145,600 143,500 145,600 15
2013/03/04 143,500 146,000 142,300 146,000 35
2013/03/01 145,500 146,000 143,100 143,100 11
2013/02/28 145,500 145,500 143,300 143,300 5
2013/02/27 145,500 145,500 142,000 145,500 12
2013/02/26 145,500 145,500 143,100 143,100 2
2013/02/25 144,900 145,000 143,500 144,000 16
2013/02/22 145,000 145,000 144,500 145,000 9
2013/02/21 146,000 147,000 146,000 147,000 5
2013/02/20 148,800 148,800 146,000 146,000 31
2013/02/19 145,000 146,000 144,200 146,000 7
2013/02/18 144,100 144,100 144,100 144,100 2
2013/02/15 148,000 148,000 144,000 144,000 16
2013/02/14 148,000 148,000 145,400 147,800 10
2013/02/13 144,000 146,500 142,600 142,600 19
2013/02/12 142,900 142,900 142,900 142,900 9
2013/02/08 145,500 147,500 141,600 142,600 30
2013/02/07 146,400 146,400 146,400 146,400 7
2013/02/06 145,500 147,000 145,200 147,000 12
2013/02/05 146,800 146,900 146,800 146,800 9
2013/02/04 146,900 146,900 146,800 146,800 6
2013/02/01 141,600 145,000 141,600 145,000 19
2013/01/31 141,100 143,000 141,100 143,000 3
2013/01/30 139,600 147,000 139,600 147,000 32
2013/01/29 142,500 142,500 141,000 141,000 13
2013/01/28 144,500 144,700 142,000 142,600 27
2013/01/25 148,500 148,500 143,100 143,700 15
2013/01/24 142,800 148,500 142,800 147,600 19
2013/01/23 145,000 148,000 143,000 144,000 32
2013/01/22 146,000 146,000 143,000 143,100 6
2013/01/21 140,000 150,000 140,000 146,000 58
2013/01/18 145,000 147,000 142,000 144,500 36
2013/01/17 140,100 147,000 140,100 142,000 21
2013/01/16 140,500 140,500 139,500 139,500 20
2013/01/15 139,900 140,000 139,500 140,000 44
2013/01/11 135,800 137,400 135,800 137,400 12
2013/01/10 133,500 136,100 133,500 135,100 14
2013/01/09 132,400 133,400 131,100 133,400 16
2013/01/07 134,200 134,200 132,100 132,400 38
2013/01/04 140,000 140,000 133,300 133,300 8

このページの先頭へ