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
2014/12/30 2,322 2,372 2,322 2,369 1,300
2014/12/29 2,320 2,322 2,320 2,322 500
2014/12/26 2,333 2,335 2,333 2,334 1,100
2014/12/25 2,350 2,351 2,332 2,332 2,400
2014/12/24 2,328 2,409 2,327 2,409 3,100
2014/12/22 2,330 2,330 2,328 2,328 1,100
2014/12/19 2,340 2,340 2,334 2,338 2,100
2014/12/18 2,302 2,308 2,302 2,308 500
2014/12/17 2,305 2,309 2,301 2,301 1,200
2014/12/16 2,345 2,346 2,305 2,305 2,400
2014/12/15 2,396 2,398 2,369 2,382 3,100
2014/12/12 2,338 2,390 2,336 2,390 6,400
2014/12/11 2,351 2,351 2,300 2,329 3,100
2014/12/10 2,258 2,258 2,251 2,251 700
2014/12/09 2,298 2,299 2,257 2,257 1,200
2014/12/08 2,272 2,299 2,272 2,299 300
2014/12/05 2,275 2,372 2,220 2,372 2,100
2014/12/04 2,228 2,278 2,228 2,277 300
2014/12/02 2,266 2,278 2,210 2,278 2,900
2014/12/01 2,300 2,300 2,266 2,266 700
2014/11/28 2,300 2,300 2,300 2,300 200
2014/11/27 2,360 2,361 2,300 2,300 1,300
2014/11/25 2,450 2,450 2,401 2,401 1,000
2014/11/21 2,395 2,439 2,395 2,438 2,700
2014/11/20 2,375 2,393 2,375 2,393 1,300
2014/11/19 2,315 2,375 2,315 2,375 1,000
2014/11/18 2,300 2,316 2,300 2,316 1,100
2014/11/17 2,327 2,327 2,321 2,321 3,000
2014/11/14 2,340 2,468 2,313 2,327 8,800
2014/11/13 2,285 2,345 2,285 2,322 3,500
2014/11/12 2,314 2,314 2,312 2,312 1,600
2014/11/11 2,315 2,315 2,314 2,314 1,300
2014/11/10 2,315 2,320 2,315 2,315 2,900
2014/11/07 2,325 2,325 2,315 2,315 3,600
2014/11/06 2,306 2,347 2,306 2,335 4,600
2014/11/05 2,247 2,288 2,244 2,282 2,900
2014/11/04 2,230 2,231 2,225 2,226 3,500
2014/10/31 2,226 2,240 2,211 2,222 5,200
2014/10/30 2,250 2,299 2,204 2,220 8,400
2014/10/29 2,465 2,465 2,401 2,422 4,100
2014/10/28 2,600 2,600 2,495 2,530 5,200
2014/10/27 2,526 2,640 2,515 2,620 13,100
2014/10/24 2,508 2,508 2,500 2,500 1,800
2014/10/23 2,484 2,515 2,484 2,499 800
2014/10/22 2,499 2,510 2,498 2,510 1,800
2014/10/21 2,493 2,498 2,490 2,498 2,400
2014/10/20 2,491 2,495 2,480 2,493 2,100
2014/10/17 2,450 2,470 2,445 2,449 4,500
2014/10/16 2,455 2,455 2,435 2,438 2,300
2014/10/15 2,450 2,459 2,450 2,451 400
2014/10/14 2,390 2,429 2,387 2,429 5,600
2014/10/10 2,490 2,490 2,440 2,440 6,600
2014/10/09 2,500 2,500 2,480 2,499 3,400
2014/10/08 2,470 2,500 2,469 2,500 2,500
2014/10/07 2,515 2,517 2,500 2,500 1,300
2014/10/06 2,529 2,529 2,500 2,500 4,400
2014/10/03 2,451 2,525 2,451 2,519 2,900
2014/10/02 2,453 2,474 2,453 2,453 1,600
2014/10/01 2,529 2,530 2,460 2,499 2,700
2014/09/30 2,520 2,529 2,515 2,529 5,300
2014/09/29 2,490 2,512 2,490 2,511 7,700
2014/09/26 2,440 2,484 2,438 2,484 4,000
2014/09/25 2,437 2,442 2,437 2,440 3,000
2014/09/24 2,428 2,440 2,420 2,434 2,900
2014/09/22 2,401 2,458 2,390 2,402 6,600
2014/09/19 2,418 2,441 2,402 2,441 5,400
2014/09/18 2,385 2,405 2,374 2,400 8,200
2014/09/17 2,337 2,408 2,337 2,360 7,300
2014/09/16 2,290 2,337 2,290 2,337 5,800
2014/09/12 2,295 2,298 2,283 2,288 2,500
2014/09/11 2,305 2,308 2,288 2,288 5,300
2014/09/10 2,285 2,304 2,285 2,304 900
2014/09/09 2,320 2,320 2,283 2,305 5,400
2014/09/08 2,304 2,355 2,211 2,320 17,300
2014/09/05 2,300 2,318 2,296 2,296 3,900
2014/09/04 2,300 2,300 2,291 2,300 1,800
2014/09/03 2,309 2,309 2,286 2,295 5,200
2014/09/02 2,310 2,317 2,291 2,309 900
2014/09/01 2,330 2,330 2,330 2,330 100
2014/08/29 2,290 2,290 2,290 2,290 100
2014/08/28 2,299 2,299 2,282 2,292 1,400
2014/08/27 2,285 2,285 2,280 2,283 600
2014/08/26 2,310 2,310 2,280 2,280 800
2014/08/25 2,281 2,326 2,281 2,310 500
2014/08/22 2,340 2,340 2,271 2,271 4,400
2014/08/21 2,308 2,308 2,299 2,300 700
2014/08/20 2,306 2,315 2,306 2,308 3,300
2014/08/19 2,307 2,308 2,297 2,300 4,200
2014/08/18 2,292 2,295 2,292 2,295 1,200
2014/08/15 2,306 2,306 2,290 2,306 1,200
2014/08/14 2,291 2,308 2,291 2,308 1,300
2014/08/13 2,303 2,303 2,293 2,293 1,200
2014/08/12 2,300 2,300 2,300 2,300 100
2014/08/11 2,312 2,312 2,300 2,300 1,000
2014/08/08 2,282 2,282 2,270 2,271 900
2014/08/07 2,300 2,308 2,300 2,308 300
2014/08/06 2,300 2,330 2,276 2,276 500
2014/08/05 2,300 2,300 2,277 2,277 1,400
2014/08/04 2,300 2,300 2,300 2,300 200
2014/08/01 2,274 2,300 2,274 2,300 500
2014/07/31 2,320 2,324 2,274 2,324 1,000
2014/07/30 2,273 2,322 2,273 2,320 700
2014/07/29 2,300 2,300 2,300 2,300 200
2014/07/28 2,255 2,300 2,255 2,300 1,400
2014/07/25 2,279 2,317 2,275 2,280 900
2014/07/24 2,319 2,319 2,271 2,319 1,600
2014/07/23 2,312 2,319 2,259 2,319 1,200
2014/07/22 2,262 2,350 2,262 2,350 1,600
2014/07/18 2,266 2,270 2,266 2,270 1,700
2014/07/17 2,270 2,270 2,258 2,258 700
2014/07/16 2,270 2,271 2,266 2,270 1,100
2014/07/15 2,250 2,275 2,240 2,252 1,500
2014/07/14 2,255 2,255 2,228 2,240 800
2014/07/11 2,250 2,251 2,234 2,234 1,500
2014/07/10 2,250 2,250 2,250 2,250 600
2014/07/09 2,247 2,265 2,247 2,248 500
2014/07/08 2,264 2,300 2,255 2,280 2,600
2014/07/07 2,240 2,254 2,240 2,254 1,100
2014/07/04 2,261 2,261 2,252 2,253 700
2014/07/03 2,253 2,253 2,241 2,241 1,300
2014/07/02 2,300 2,300 2,270 2,274 2,000
2014/07/01 2,290 2,290 2,262 2,282 600
2014/06/30 2,289 2,290 2,253 2,290 800
2014/06/27 2,260 2,296 2,231 2,290 3,500
2014/06/26 2,345 2,345 2,343 2,343 300
2014/06/25 2,325 2,348 2,241 2,348 2,400
2014/06/24 2,325 2,345 2,320 2,325 1,300
2014/06/23 2,354 2,355 2,316 2,316 1,500
2014/06/20 2,342 2,342 2,303 2,329 2,600
2014/06/19 2,366 2,369 2,341 2,351 1,300
2014/06/18 2,280 2,366 2,280 2,363 3,200
2014/06/17 2,340 2,400 2,318 2,318 3,000
2014/06/16 2,340 2,355 2,300 2,334 4,600
2014/06/13 2,210 2,333 2,200 2,234 6,900
2014/06/12 2,216 2,216 2,165 2,210 1,000
2014/06/11 2,185 2,217 2,185 2,217 1,500
2014/06/10 2,220 2,220 2,202 2,203 800
2014/06/09 2,247 2,247 2,210 2,239 2,000
2014/06/06 2,248 2,248 2,210 2,243 400
2014/06/05 2,254 2,259 2,216 2,250 3,200
2014/06/04 2,218 2,240 2,214 2,214 1,100
2014/06/03 2,163 2,216 2,153 2,208 3,000
2014/06/02 2,155 2,214 2,155 2,213 1,600
2014/05/30 2,200 2,200 2,200 2,200 400
2014/05/29 2,145 2,200 2,145 2,200 1,300
2014/05/28 2,150 2,150 2,150 2,150 100
2014/05/27 2,159 2,195 2,150 2,150 800
2014/05/26 2,150 2,198 2,150 2,198 1,700
2014/05/23 2,199 2,199 2,172 2,172 400
2014/05/22 2,199 2,199 2,126 2,126 400
2014/05/21 2,199 2,199 2,199 2,199 100
2014/05/20 2,183 2,183 2,124 2,164 1,300
2014/05/19 2,270 2,270 2,182 2,183 900
2014/05/16 2,239 2,239 2,175 2,176 800
2014/05/15 2,199 2,234 2,172 2,206 2,500
2014/05/14 2,200 2,207 2,199 2,201 2,400
2014/05/13 2,218 2,250 2,181 2,190 1,200
2014/05/12 2,170 2,295 2,170 2,200 7,400
2014/05/09 2,149 2,160 2,102 2,160 1,200
2014/05/08 2,120 2,160 2,100 2,160 4,600
2014/05/07 2,089 2,120 2,080 2,120 1,600
2014/05/02 2,080 2,089 2,078 2,089 500
2014/05/01 2,081 2,081 2,080 2,080 300
2014/04/30 2,099 2,100 2,099 2,100 200
2014/04/28 2,160 2,160 2,064 2,064 1,300
2014/04/25 2,061 2,061 2,061 2,061 200
2014/04/24 2,050 2,100 2,050 2,100 600
2014/04/23 2,099 2,103 2,050 2,100 1,100
2014/04/22 2,100 2,100 2,041 2,080 1,100
2014/04/21 2,080 2,100 2,080 2,100 600
2014/04/18 2,127 2,127 2,080 2,080 1,500
2014/04/17 2,078 2,100 2,068 2,070 3,400
2014/04/16 2,030 2,070 2,013 2,070 4,400
2014/04/15 1,990 1,991 1,990 1,991 400
2014/04/14 1,990 1,990 1,987 1,987 800
2014/04/11 2,000 2,000 1,988 1,988 1,900
2014/04/10 2,020 2,029 2,002 2,002 1,900
2014/04/09 2,025 2,025 2,020 2,020 300
2014/04/08 2,032 2,047 2,032 2,040 600
2014/04/07 2,050 2,070 2,044 2,060 1,600
2014/04/04 2,040 2,040 2,040 2,040 400
2014/04/03 2,032 2,040 2,026 2,040 1,200
2014/04/02 2,021 2,047 2,021 2,033 1,500
2014/04/01 2,024 2,043 2,021 2,031 1,000
2014/03/31 2,059 2,059 2,037 2,041 400
2014/03/28 2,016 2,046 2,016 2,046 500
2014/03/27 2,006 2,033 2,006 2,006 500
2014/03/26 2,025 2,028 2,002 2,006 2,100
2014/03/25 2,015 2,045 2,015 2,025 1,300
2014/03/24 2,014 2,049 2,014 2,045 300
2014/03/20 2,030 2,030 2,014 2,014 2,700
2014/03/19 2,032 2,037 2,014 2,037 1,400
2014/03/18 2,028 2,040 2,023 2,023 1,200
2014/03/17 2,024 2,046 2,012 2,020 2,000
2014/03/14 2,025 2,025 2,002 2,010 2,900
2014/03/13 2,014 2,014 2,000 2,012 2,200
2014/03/12 2,030 2,047 2,011 2,030 1,700
2014/03/11 2,018 2,038 2,016 2,030 1,900
2014/03/10 2,050 2,058 2,040 2,048 3,000
2014/03/07 2,150 2,165 2,060 2,060 4,400
2014/03/06 2,072 2,130 2,033 2,130 5,800
2014/03/05 2,010 2,044 2,002 2,025 1,100
2014/03/04 2,030 2,038 2,030 2,038 300
2014/03/03 2,003 2,043 1,994 2,043 900
2014/02/28 2,050 2,055 2,040 2,052 800
2014/02/27 2,040 2,040 2,040 2,040 300
2014/02/26 2,050 2,050 2,032 2,037 1,100
2014/02/25 2,040 2,040 2,040 2,040 300
2014/02/24 2,034 2,034 2,017 2,030 600
2014/02/21 2,034 2,049 2,034 2,040 500
2014/02/20 2,098 2,098 2,036 2,036 2,400
2014/02/19 2,050 2,085 2,028 2,048 2,200
2014/02/18 2,022 2,059 2,022 2,050 600
2014/02/17 2,050 2,050 2,023 2,023 1,100
2014/02/14 2,089 2,089 2,049 2,049 1,000
2014/02/13 2,078 2,078 2,034 2,063 2,000
2014/02/12 2,069 2,073 2,060 2,060 1,500
2014/02/10 2,041 2,041 2,041 2,041 100
2014/02/07 2,050 2,050 2,030 2,047 1,600
2014/02/06 1,960 1,960 1,960 1,960 200
2014/02/05 1,960 1,970 1,930 1,930 1,300
2014/02/04 1,990 1,990 1,900 1,900 3,300
2014/02/03 2,059 2,059 1,998 2,038 4,300
2014/01/31 2,042 2,100 2,040 2,043 4,100
2014/01/30 2,071 2,071 2,040 2,060 400
2014/01/29 2,110 2,126 2,099 2,100 2,900
2014/01/28 2,076 2,111 2,037 2,110 1,000
2014/01/27 2,050 2,050 2,032 2,032 700
2014/01/24 2,082 2,082 2,064 2,064 1,200
2014/01/23 2,118 2,126 2,100 2,100 1,700
2014/01/22 2,134 2,134 2,130 2,130 400
2014/01/21 2,169 2,170 2,133 2,136 2,500
2014/01/20 2,150 2,158 2,130 2,152 4,200
2014/01/17 2,142 2,150 2,137 2,149 1,400
2014/01/16 2,159 2,159 2,136 2,142 2,700
2014/01/15 2,130 2,132 2,111 2,130 1,400
2014/01/14 2,100 2,120 2,100 2,110 2,700
2014/01/10 2,139 2,140 2,084 2,110 3,300
2014/01/09 2,153 2,153 2,101 2,101 2,500
2014/01/08 2,074 2,138 2,052 2,137 3,800
2014/01/07 2,058 2,087 2,050 2,060 3,800
2014/01/06 2,110 2,179 2,011 2,011 13,500

このページの先頭へ