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
2016/12/29 2,574 2,574 2,574 2,574 100
2016/12/28 2,593 2,593 2,573 2,574 1,300
2016/12/27 2,571 2,575 2,571 2,572 700
2016/12/26 2,585 2,585 2,571 2,571 600
2016/12/22 2,586 2,586 2,585 2,585 800
2016/12/21 2,560 2,560 2,560 2,560 500
2016/12/20 2,589 2,589 2,580 2,580 2,500
2016/12/19 2,531 2,589 2,531 2,585 1,500
2016/12/16 2,587 2,587 2,504 2,528 4,900
2016/12/15 2,487 2,487 2,487 2,487 200
2016/12/14 2,463 2,471 2,463 2,471 200
2016/12/13 2,446 2,482 2,446 2,482 400
2016/12/12 2,439 2,448 2,438 2,448 700
2016/12/09 2,432 2,435 2,432 2,435 700
2016/12/08 2,430 2,430 2,430 2,430 100
2016/12/07 2,460 2,460 2,460 2,460 100
2016/12/06 2,455 2,479 2,435 2,435 500
2016/12/02 2,480 2,480 2,416 2,455 1,100
2016/12/01 2,530 2,530 2,530 2,530 1,000
2016/11/29 2,629 2,629 2,579 2,579 500
2016/11/28 2,610 2,630 2,600 2,629 800
2016/11/25 2,629 2,629 2,610 2,610 1,100
2016/11/24 2,580 2,580 2,580 2,580 200
2016/11/22 2,620 2,620 2,580 2,580 900
2016/11/21 2,630 2,630 2,628 2,628 400
2016/11/18 2,635 2,638 2,630 2,630 2,800
2016/11/17 2,615 2,640 2,615 2,635 1,200
2016/11/16 2,615 2,615 2,615 2,615 700
2016/11/15 2,600 2,615 2,592 2,615 1,700
2016/11/14 2,590 2,590 2,590 2,590 900
2016/11/11 2,590 2,590 2,590 2,590 500
2016/11/10 2,590 2,590 2,590 2,590 300
2016/11/09 2,551 2,551 2,550 2,551 1,400
2016/11/08 2,602 2,602 2,601 2,601 900
2016/11/07 2,649 2,649 2,600 2,602 1,600
2016/11/04 2,605 2,605 2,551 2,551 1,400
2016/11/02 2,611 2,612 2,605 2,605 1,000
2016/11/01 2,710 2,710 2,652 2,709 900
2016/10/31 2,688 2,725 2,674 2,710 5,900
2016/10/28 2,548 2,600 2,548 2,600 1,300
2016/10/27 2,550 2,609 2,543 2,548 1,200
2016/10/26 2,619 2,643 2,591 2,643 5,100
2016/10/25 2,639 2,639 2,606 2,635 4,000
2016/10/24 2,624 2,624 2,592 2,593 3,200
2016/10/21 2,600 2,600 2,585 2,600 4,200
2016/10/20 2,615 2,615 2,600 2,600 1,500
2016/10/19 2,579 2,620 2,579 2,590 15,300
2016/10/18 2,580 2,580 2,570 2,570 3,200
2016/10/17 2,573 2,573 2,511 2,532 400
2016/10/14 2,590 2,590 2,565 2,565 800
2016/10/13 2,545 2,545 2,545 2,545 500
2016/10/12 2,560 2,570 2,482 2,545 5,100
2016/10/11 2,560 2,565 2,510 2,510 3,700
2016/10/07 2,490 2,490 2,440 2,469 800
2016/10/05 2,406 2,406 2,380 2,398 1,100
2016/10/03 2,498 2,597 2,400 2,501 1,800
2016/09/30 2,477 2,599 2,449 2,598 13,200
2016/09/29 2,446 2,498 2,406 2,478 5,600
2016/09/28 2,399 2,399 2,398 2,399 1,200
2016/09/27 2,310 2,310 2,310 2,310 200
2016/09/26 2,340 2,341 2,301 2,301 1,400
2016/09/23 2,315 2,340 2,315 2,340 1,000
2016/09/21 2,340 2,340 2,335 2,339 900
2016/09/20 2,378 2,378 2,350 2,350 2,000
2016/09/16 2,381 2,410 2,378 2,378 3,700
2016/09/15 2,375 2,376 2,375 2,376 200
2016/09/13 2,352 2,355 2,352 2,355 300
2016/09/12 2,380 2,380 2,300 2,350 1,000
2016/09/06 2,287 2,380 2,285 2,380 500
2016/09/05 2,281 2,319 2,281 2,291 500
2016/09/01 2,450 2,450 2,450 2,450 100
2016/08/31 2,320 2,450 2,320 2,450 6,700
2016/08/30 2,270 2,270 2,270 2,270 100
2016/08/29 2,271 2,271 2,271 2,271 100
2016/08/26 2,272 2,272 2,272 2,272 700
2016/08/25 2,321 2,321 2,321 2,321 100
2016/08/24 2,323 2,326 2,321 2,321 1,500
2016/08/23 2,300 2,300 2,300 2,300 100
2016/08/22 2,297 2,300 2,297 2,300 1,800
2016/08/19 2,300 2,300 2,297 2,297 1,800
2016/08/18 2,299 2,299 2,297 2,297 1,100
2016/08/17 2,300 2,300 2,291 2,291 1,400
2016/08/16 2,299 2,299 2,284 2,284 1,100
2016/08/15 2,300 2,300 2,300 2,300 500
2016/08/12 2,284 2,300 2,250 2,279 3,300
2016/08/10 2,310 2,310 2,263 2,284 1,400
2016/08/09 2,315 2,315 2,310 2,315 1,000
2016/08/08 2,317 2,317 2,315 2,315 800
2016/08/05 2,320 2,320 2,318 2,318 900
2016/08/04 2,340 2,340 2,329 2,329 1,000
2016/08/03 2,345 2,345 2,340 2,340 500
2016/08/02 2,350 2,350 2,348 2,348 900
2016/08/01 2,359 2,359 2,308 2,359 700
2016/07/27 2,250 2,263 2,250 2,263 300
2016/07/26 2,240 2,281 2,240 2,241 500
2016/07/25 2,239 2,240 2,239 2,240 500
2016/07/22 2,330 2,346 2,289 2,338 2,200
2016/07/21 2,347 2,347 2,344 2,344 1,400
2016/07/20 2,298 2,345 2,211 2,312 2,700
2016/07/19 2,348 2,363 2,348 2,363 1,000
2016/07/15 2,373 2,375 2,351 2,351 1,200
2016/07/14 2,349 2,360 2,349 2,360 1,000
2016/07/13 2,303 2,310 2,303 2,304 300
2016/07/12 2,336 2,336 2,301 2,302 700
2016/07/11 2,310 2,340 2,310 2,340 1,200
2016/07/08 2,299 2,299 2,298 2,298 1,100
2016/07/06 2,290 2,300 2,281 2,299 2,200
2016/07/05 2,270 2,280 2,229 2,270 1,600
2016/07/04 2,250 2,250 2,250 2,250 500
2016/07/01 2,250 2,250 2,240 2,250 1,800
2016/06/30 2,245 2,249 2,245 2,248 700
2016/06/29 2,190 2,244 2,190 2,225 2,000
2016/06/28 2,169 2,183 2,169 2,183 300
2016/06/27 2,100 2,191 2,100 2,154 1,800
2016/06/24 2,156 2,156 2,070 2,115 3,100
2016/06/23 2,255 2,255 2,153 2,153 1,500
2016/06/22 2,280 2,280 2,220 2,255 1,500
2016/06/21 2,171 2,248 2,171 2,241 800
2016/06/20 2,199 2,220 2,170 2,220 4,200
2016/06/17 2,150 2,185 2,150 2,185 3,400
2016/06/16 2,149 2,150 2,147 2,149 1,700
2016/06/15 2,116 2,130 2,116 2,124 700
2016/06/14 2,096 2,096 2,095 2,096 900
2016/06/13 2,090 2,096 2,090 2,096 400
2016/06/08 2,040 2,041 2,040 2,041 300
2016/06/07 2,000 2,036 1,997 2,015 600
2016/06/06 2,003 2,012 1,991 2,012 1,100
2016/06/03 2,051 2,051 2,051 2,051 100
2016/06/02 2,083 2,083 2,061 2,070 1,100
2016/06/01 2,210 2,210 2,074 2,083 800
2016/05/31 2,158 2,210 2,158 2,193 6,500
2016/05/30 2,100 2,100 2,100 2,100 100
2016/05/26 2,070 2,070 2,050 2,053 900
2016/05/24 2,161 2,161 2,120 2,120 1,200
2016/05/23 2,060 2,061 2,060 2,061 1,300
2016/05/20 2,182 2,182 2,110 2,110 1,900
2016/05/19 2,172 2,186 2,165 2,183 2,700
2016/05/18 2,200 2,200 2,161 2,172 5,600
2016/05/17 2,030 2,030 2,030 2,030 100
2016/05/16 2,028 2,041 2,028 2,041 700
2016/05/13 1,998 1,998 1,998 1,998 100
2016/05/12 2,010 2,060 1,978 1,978 600
2016/05/11 1,995 2,000 1,981 2,000 300
2016/05/02 1,955 1,955 1,955 1,955 100
2016/04/28 1,961 1,991 1,961 1,972 500
2016/04/27 1,963 1,963 1,963 1,963 100
2016/04/26 1,954 1,971 1,945 1,953 900
2016/04/22 2,000 2,000 1,974 1,974 1,000
2016/04/21 2,000 2,050 2,000 2,000 400
2016/04/20 2,098 2,098 2,000 2,000 1,900
2016/04/19 2,031 2,031 2,031 2,031 100
2016/04/15 2,020 2,020 2,016 2,016 1,200
2016/04/14 2,001 2,051 2,001 2,012 400
2016/04/13 1,995 1,998 1,970 1,998 500
2016/04/12 1,943 1,991 1,943 1,991 400
2016/04/11 1,933 1,968 1,933 1,940 1,200
2016/04/08 1,957 2,023 1,957 2,023 600
2016/04/05 1,954 2,082 1,952 2,082 600
2016/04/01 1,952 1,952 1,951 1,951 300
2016/03/25 1,953 1,953 1,953 1,953 300
2016/03/23 1,926 1,968 1,926 1,968 500
2016/03/18 2,020 2,087 1,951 1,951 2,000
2016/03/17 1,984 2,036 1,984 2,020 700
2016/03/16 1,989 1,989 1,980 1,980 700
2016/03/15 1,954 1,960 1,954 1,960 800
2016/03/14 2,029 2,029 1,952 1,952 1,000
2016/03/11 1,926 1,935 1,926 1,927 400
2016/03/10 1,968 2,000 1,950 1,950 500
2016/03/08 1,997 1,997 1,973 1,973 300
2016/03/07 1,959 1,973 1,959 1,969 700
2016/03/04 1,988 2,001 1,988 2,001 300
2016/03/02 2,000 2,000 1,990 1,990 600
2016/02/29 2,000 2,000 2,000 2,000 300
2016/02/26 2,000 2,000 2,000 2,000 100
2016/02/25 2,002 2,040 2,002 2,040 200
2016/02/23 2,039 2,069 2,002 2,002 2,100
2016/02/22 2,040 2,040 1,999 1,999 200
2016/02/19 2,069 2,090 2,069 2,090 2,800
2016/02/18 2,000 2,019 2,000 2,019 500
2016/02/17 2,006 2,006 1,985 1,985 200
2016/02/16 2,010 2,010 1,976 1,980 1,100
2016/02/15 1,980 1,984 1,970 1,970 500
2016/02/12 1,950 1,950 1,920 1,920 400
2016/02/10 2,000 2,001 1,975 1,975 500
2016/02/09 1,972 1,972 1,972 1,972 100
2016/02/08 1,985 1,985 1,985 1,985 200
2016/02/05 2,002 2,002 1,997 1,997 400
2016/02/04 2,012 2,012 2,004 2,004 400
2016/02/03 2,002 2,035 2,002 2,035 200
2016/02/02 2,021 2,035 2,021 2,035 300
2016/02/01 2,034 2,050 2,014 2,035 600
2016/01/29 2,030 2,039 2,030 2,039 300
2016/01/27 2,020 2,020 2,020 2,020 200
2016/01/26 1,973 2,000 1,973 2,000 200
2016/01/25 2,006 2,007 1,980 1,987 3,800
2016/01/22 2,023 2,023 2,000 2,018 2,100
2016/01/21 2,037 2,037 2,017 2,017 600
2016/01/20 2,098 2,100 2,050 2,050 1,700
2016/01/19 2,054 2,054 2,049 2,049 200
2016/01/18 2,029 2,037 2,029 2,035 1,800
2016/01/15 2,140 2,140 2,140 2,140 500
2016/01/14 2,071 2,076 2,071 2,075 500
2016/01/13 2,054 2,085 2,050 2,085 400
2016/01/12 2,060 2,060 2,054 2,054 600
2016/01/08 2,040 2,065 2,040 2,065 1,300
2016/01/07 2,102 2,102 2,057 2,060 1,500
2016/01/06 2,150 2,150 2,150 2,150 200
2016/01/04 2,174 2,195 2,150 2,150 1,400

このページの先頭へ