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
2015/12/30 2,165 2,165 2,165 2,165 100
2015/12/29 2,135 2,140 2,125 2,125 500
2015/12/28 2,055 2,091 2,055 2,091 300
2015/12/25 2,120 2,144 2,100 2,104 1,400
2015/12/24 2,150 2,150 2,137 2,137 1,400
2015/12/22 2,150 2,150 2,150 2,150 200
2015/12/21 2,145 2,145 2,135 2,139 1,400
2015/12/18 2,181 2,181 2,148 2,149 2,400
2015/12/17 2,158 2,158 2,131 2,158 1,200
2015/12/16 2,150 2,161 2,150 2,161 1,200
2015/12/15 2,122 2,125 2,121 2,121 400
2015/12/14 2,180 2,195 2,118 2,118 4,100
2015/12/11 2,155 2,315 2,155 2,175 3,300
2015/12/09 2,150 2,150 2,140 2,140 500
2015/12/08 2,150 2,150 2,150 2,150 200
2015/12/07 2,122 2,140 2,122 2,129 800
2015/12/04 2,194 2,194 2,113 2,121 1,700
2015/12/03 2,199 2,199 2,196 2,196 300
2015/12/02 2,180 2,180 2,180 2,180 200
2015/12/01 2,155 2,170 2,154 2,170 1,000
2015/11/30 2,152 2,155 2,150 2,155 800
2015/11/27 2,189 2,189 2,178 2,189 2,600
2015/11/26 2,201 2,201 2,101 2,199 2,100
2015/11/25 2,180 2,180 2,180 2,180 100
2015/11/24 2,180 2,180 2,180 2,180 200
2015/11/20 2,213 2,213 2,135 2,163 1,400
2015/11/19 2,210 2,270 2,150 2,163 4,200
2015/11/18 2,223 2,223 2,138 2,160 1,400
2015/11/17 2,123 2,123 2,123 2,123 100
2015/11/16 2,165 2,165 2,115 2,115 600
2015/11/13 2,171 2,171 2,147 2,147 400
2015/11/12 2,150 2,200 2,135 2,200 1,300
2015/11/11 2,130 2,130 2,130 2,130 100
2015/11/10 2,101 2,101 2,101 2,101 100
2015/11/09 2,105 2,112 2,101 2,101 1,700
2015/11/06 2,100 2,139 2,100 2,104 600
2015/11/05 2,171 2,171 2,086 2,086 1,100
2015/11/04 2,143 2,143 2,115 2,121 2,300
2015/11/02 2,160 2,160 2,122 2,142 1,600
2015/10/30 2,194 2,200 2,160 2,160 1,200
2015/10/29 2,196 2,196 2,193 2,193 1,100
2015/10/28 2,214 2,314 2,186 2,217 5,200
2015/10/27 2,365 2,421 2,365 2,369 3,000
2015/10/26 2,350 2,494 2,350 2,370 2,900
2015/10/23 2,369 2,369 2,350 2,365 1,500
2015/10/22 2,353 2,361 2,353 2,361 1,200
2015/10/21 2,352 2,356 2,352 2,356 1,100
2015/10/20 2,351 2,374 2,350 2,369 3,000
2015/10/19 2,336 2,350 2,331 2,340 800
2015/10/16 2,330 2,361 2,330 2,336 1,900
2015/10/15 2,315 2,320 2,311 2,312 1,300
2015/10/14 2,306 2,320 2,306 2,320 1,700
2015/10/13 2,300 2,305 2,300 2,305 1,400
2015/10/09 2,256 2,284 2,256 2,260 400
2015/10/08 2,273 2,275 2,255 2,255 1,400
2015/10/07 2,298 2,298 2,272 2,272 400
2015/10/06 2,295 2,296 2,279 2,280 1,900
2015/10/05 2,260 2,295 2,260 2,295 1,500
2015/10/02 2,259 2,259 2,259 2,259 100
2015/10/01 2,260 2,260 2,250 2,260 400
2015/09/30 2,164 2,260 2,164 2,260 1,100
2015/09/29 2,199 2,214 2,198 2,214 1,000
2015/09/28 2,151 2,220 2,151 2,220 700
2015/09/25 2,120 2,145 2,120 2,145 400
2015/09/24 2,113 2,113 2,110 2,110 400
2015/09/18 2,195 2,200 2,100 2,113 2,700
2015/09/17 2,199 2,199 2,145 2,145 500
2015/09/16 2,137 2,195 2,137 2,195 800
2015/09/15 2,100 2,108 2,092 2,108 900
2015/09/14 2,116 2,116 2,084 2,084 300
2015/09/11 2,074 2,074 2,066 2,066 700
2015/09/09 2,075 2,100 2,050 2,070 1,100
2015/09/08 2,079 2,079 2,079 2,079 300
2015/09/07 2,097 2,097 2,089 2,089 600
2015/09/04 2,190 2,190 2,040 2,040 1,700
2015/09/03 2,100 2,145 2,041 2,145 2,200
2015/09/02 2,051 2,100 2,051 2,100 400
2015/09/01 2,279 2,279 2,100 2,100 1,300
2015/08/31 2,281 2,281 2,180 2,180 600
2015/08/28 2,293 2,293 2,293 2,293 400
2015/08/27 2,244 2,244 2,244 2,244 600
2015/08/26 2,036 2,052 2,036 2,052 200
2015/08/25 2,068 2,130 1,950 2,064 2,600
2015/08/24 2,131 2,138 2,130 2,130 900
2015/08/21 2,385 2,385 2,204 2,204 4,000
2015/08/20 2,400 2,400 2,272 2,272 1,400
2015/08/19 2,304 2,305 2,304 2,305 300
2015/08/18 2,311 2,312 2,311 2,312 200
2015/08/14 2,349 2,349 2,261 2,285 1,000
2015/08/13 2,307 2,320 2,307 2,320 500
2015/08/11 2,307 2,308 2,307 2,308 300
2015/08/10 2,306 2,306 2,304 2,304 1,000
2015/08/07 2,312 2,312 2,310 2,312 800
2015/08/05 2,311 2,311 2,311 2,311 100
2015/08/04 2,339 2,340 2,339 2,340 200
2015/08/03 2,340 2,340 2,340 2,340 300
2015/07/31 2,326 2,327 2,326 2,327 300
2015/07/30 2,400 2,400 2,350 2,350 300
2015/07/28 2,304 2,354 2,304 2,304 1,100
2015/07/27 2,389 2,430 2,369 2,369 1,000
2015/07/24 2,351 2,494 2,351 2,434 900
2015/07/23 2,443 2,490 2,443 2,490 1,600
2015/07/22 2,395 2,500 2,390 2,490 7,200
2015/07/21 2,309 2,394 2,309 2,394 400
2015/07/17 2,361 2,399 2,350 2,359 2,300
2015/07/16 2,399 2,400 2,380 2,400 3,000
2015/07/15 2,380 2,380 2,346 2,363 1,100
2015/07/14 2,378 2,380 2,378 2,378 600
2015/07/10 2,320 2,320 2,270 2,319 400
2015/07/09 2,201 2,400 2,161 2,330 11,600
2015/07/08 2,250 2,250 2,224 2,224 1,700
2015/07/07 2,289 2,332 2,289 2,300 10,900
2015/07/03 2,270 2,270 2,240 2,250 7,000
2015/07/02 2,231 2,231 2,231 2,231 700
2015/07/01 2,230 2,255 2,210 2,255 1,400
2015/06/30 2,300 2,300 2,250 2,299 1,300
2015/06/29 2,214 2,310 2,200 2,300 9,800
2015/06/26 2,202 2,214 2,201 2,214 300
2015/06/25 2,210 2,210 2,190 2,190 1,600
2015/06/24 2,200 2,200 2,200 2,200 400
2015/06/23 2,159 2,159 2,159 2,159 100
2015/06/22 2,209 2,209 2,159 2,159 300
2015/06/19 2,200 2,200 2,200 2,200 900
2015/06/18 2,210 2,210 2,200 2,200 400
2015/06/17 2,191 2,191 2,150 2,150 300
2015/06/16 2,219 2,219 2,190 2,215 900
2015/06/15 2,190 2,203 2,190 2,203 300
2015/06/12 2,215 2,215 2,193 2,194 400
2015/06/11 2,160 2,220 2,160 2,220 600
2015/06/10 2,185 2,190 2,107 2,160 800
2015/06/09 2,177 2,177 2,175 2,175 200
2015/06/05 2,178 2,250 2,178 2,250 400
2015/06/03 2,210 2,278 2,210 2,278 900
2015/06/02 2,200 2,280 2,200 2,210 1,400
2015/05/29 2,131 2,203 2,052 2,138 2,600
2015/05/28 2,230 2,249 2,180 2,224 1,700
2015/05/27 2,180 2,200 2,180 2,181 2,800
2015/05/26 2,280 2,280 2,280 2,280 400
2015/05/25 2,277 2,280 2,251 2,251 400
2015/05/22 2,270 2,278 2,232 2,278 2,300
2015/05/21 2,265 2,266 2,229 2,229 1,400
2015/05/20 2,250 2,260 2,250 2,260 3,900
2015/05/19 2,243 2,243 2,180 2,200 1,100
2015/05/18 2,197 2,197 2,197 2,197 100
2015/05/15 2,190 2,190 2,151 2,151 800
2015/05/14 2,192 2,200 2,184 2,184 800
2015/05/13 2,182 2,220 2,182 2,220 400
2015/05/12 2,230 2,230 2,230 2,230 1,700
2015/05/11 2,219 2,229 2,200 2,213 700
2015/05/08 2,220 2,220 2,200 2,200 1,200
2015/05/07 2,070 2,200 2,070 2,200 1,200
2015/04/28 2,081 2,081 2,068 2,068 600
2015/04/27 2,101 2,101 2,101 2,101 100
2015/04/23 2,199 2,199 2,099 2,099 1,200
2015/04/22 2,130 2,130 2,129 2,129 600
2015/04/21 2,080 2,100 2,080 2,080 500
2015/04/20 2,120 2,120 2,120 2,120 1,000
2015/04/17 2,112 2,120 2,112 2,120 1,000
2015/04/16 2,129 2,129 2,115 2,115 1,200
2015/04/15 2,100 2,119 2,100 2,119 300
2015/04/14 2,085 2,090 2,085 2,090 400
2015/04/13 2,100 2,100 2,084 2,085 700
2015/04/10 2,125 2,125 2,100 2,100 200
2015/04/09 2,100 2,100 2,085 2,085 300
2015/04/08 2,105 2,105 2,077 2,077 300
2015/04/07 2,100 2,100 2,100 2,100 100
2015/04/06 2,092 2,100 2,072 2,100 800
2015/04/03 2,093 2,093 2,093 2,093 200
2015/04/02 2,066 2,068 2,066 2,068 400
2015/03/31 2,066 2,066 2,066 2,066 800
2015/03/30 2,065 2,075 2,065 2,065 1,300
2015/03/27 2,081 2,085 2,065 2,065 800
2015/03/26 2,056 2,111 2,056 2,081 1,400
2015/03/25 2,120 2,127 2,120 2,126 400
2015/03/24 2,120 2,120 2,120 2,120 400
2015/03/23 2,120 2,120 2,120 2,120 200
2015/03/20 2,100 2,129 2,100 2,101 1,900
2015/03/19 2,115 2,120 2,111 2,119 600
2015/03/18 2,100 2,115 2,100 2,115 500
2015/03/17 2,100 2,100 2,077 2,082 900
2015/03/16 2,137 2,137 2,090 2,114 2,900
2015/03/13 2,015 2,093 2,015 2,093 9,800
2015/03/12 2,180 2,180 2,165 2,165 300
2015/03/11 2,180 2,180 2,180 2,180 100
2015/03/10 2,171 2,186 2,136 2,148 700
2015/03/09 2,235 2,235 2,124 2,171 4,100
2015/03/06 2,240 2,298 2,240 2,250 4,800
2015/03/05 2,221 2,230 2,215 2,230 1,400
2015/03/04 2,222 2,230 2,221 2,221 1,500
2015/03/03 2,229 2,229 2,220 2,220 700
2015/03/02 2,216 2,270 2,216 2,229 2,400
2015/02/27 2,248 2,248 2,248 2,248 100
2015/02/26 2,231 2,231 2,222 2,222 200
2015/02/25 2,268 2,270 2,268 2,270 400
2015/02/23 2,270 2,289 2,260 2,260 1,500
2015/02/20 2,290 2,290 2,226 2,260 4,500
2015/02/19 2,238 2,240 2,236 2,240 700
2015/02/18 2,240 2,240 2,233 2,233 200
2015/02/17 2,235 2,235 2,208 2,226 1,600
2015/02/16 2,230 2,235 2,230 2,234 1,700
2015/02/13 2,220 2,220 2,220 2,220 400
2015/02/12 2,217 2,219 2,217 2,219 1,100
2015/02/10 2,220 2,220 2,208 2,217 1,000
2015/02/09 2,210 2,220 2,208 2,208 1,200
2015/02/06 2,208 2,212 2,208 2,212 700
2015/02/05 2,230 2,230 2,230 2,230 300
2015/02/04 2,290 2,290 2,250 2,250 1,500
2015/02/03 2,260 2,263 2,260 2,263 300
2015/02/02 2,258 2,258 2,258 2,258 100
2015/01/30 2,281 2,282 2,281 2,281 400
2015/01/29 2,300 2,300 2,285 2,285 500
2015/01/28 2,300 2,300 2,299 2,299 600
2015/01/27 2,300 2,300 2,299 2,299 400
2015/01/26 2,329 2,329 2,329 2,329 100
2015/01/23 2,330 2,330 2,270 2,329 500
2015/01/22 2,281 2,281 2,281 2,281 200
2015/01/21 2,310 2,310 2,310 2,310 600
2015/01/20 2,301 2,301 2,301 2,301 900
2015/01/19 2,300 2,310 2,300 2,301 600
2015/01/16 2,329 2,361 2,301 2,301 900
2015/01/15 2,325 2,329 2,325 2,329 700
2015/01/14 2,337 2,384 2,331 2,331 2,700
2015/01/13 2,425 2,425 2,334 2,334 2,000
2015/01/09 2,450 2,450 2,433 2,433 2,300
2015/01/08 2,447 2,460 2,350 2,350 3,300
2015/01/07 2,401 2,401 2,401 2,401 200
2015/01/06 2,355 2,419 2,355 2,419 500
2015/01/05 2,355 2,355 2,355 2,355 100

このページの先頭へ