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
2017/12/29 3,130 3,220 3,050 3,220 2,200
2017/12/28 3,235 3,235 3,170 3,170 900
2017/12/27 3,115 3,200 3,115 3,200 2,700
2017/12/26 3,210 3,220 3,110 3,110 3,500
2017/12/25 3,285 3,285 3,200 3,210 1,700
2017/12/22 3,355 3,355 3,290 3,290 1,800
2017/12/21 3,355 3,355 3,355 3,355 200
2017/12/20 3,445 3,445 3,360 3,360 1,700
2017/12/19 3,460 3,460 3,425 3,460 1,400
2017/12/18 3,380 3,460 3,380 3,440 2,900
2017/12/15 3,335 3,360 3,335 3,360 700
2017/12/14 3,280 3,340 3,180 3,335 6,000
2017/12/13 3,400 3,420 3,300 3,300 2,900
2017/12/12 3,450 3,460 3,390 3,395 2,800
2017/12/11 3,400 3,545 3,365 3,480 11,500
2017/12/08 3,695 3,730 3,670 3,730 5,300
2017/12/07 3,550 3,590 3,550 3,590 2,300
2017/12/06 3,645 3,650 3,500 3,545 1,700
2017/12/05 3,630 3,640 3,630 3,640 1,900
2017/12/04 3,580 3,645 3,580 3,610 2,400
2017/12/01 3,590 3,590 3,500 3,580 2,000
2017/11/30 3,520 3,520 3,495 3,495 500
2017/11/29 3,465 3,535 3,465 3,520 400
2017/11/28 3,545 3,545 3,495 3,500 400
2017/11/27 3,550 3,620 3,550 3,570 1,100
2017/11/24 3,480 3,550 3,480 3,550 900
2017/11/22 3,615 3,615 3,455 3,550 1,800
2017/11/21 3,520 3,550 3,520 3,550 1,200
2017/11/20 3,425 3,545 3,425 3,490 2,400
2017/11/17 3,360 3,400 3,320 3,400 800
2017/11/16 3,220 3,225 3,165 3,225 2,500
2017/11/15 3,430 3,430 3,225 3,225 1,900
2017/11/14 3,415 3,415 3,320 3,370 1,700
2017/11/13 3,410 3,445 3,400 3,420 1,300
2017/11/10 3,485 3,485 3,400 3,405 1,700
2017/11/09 3,525 3,545 3,500 3,500 1,200
2017/11/08 3,515 3,520 3,515 3,520 1,500
2017/11/07 3,565 3,595 3,550 3,550 700
2017/11/06 3,630 3,630 3,550 3,565 3,600
2017/11/02 3,760 3,775 3,640 3,675 3,200
2017/11/01 3,860 3,860 3,815 3,815 300
2017/10/31 3,815 3,870 3,765 3,860 4,200
2017/10/30 3,715 3,775 3,715 3,770 3,100
2017/10/27 3,650 3,755 3,650 3,700 4,700
2017/10/26 3,825 3,870 3,700 3,825 4,500
2017/10/25 3,880 3,920 3,880 3,890 1,800
2017/10/24 3,885 3,920 3,885 3,920 1,200
2017/10/23 3,950 3,950 3,900 3,920 1,400
2017/10/20 3,965 3,965 3,885 3,930 2,500
2017/10/19 4,020 4,080 4,005 4,005 1,100
2017/10/18 4,005 4,020 4,000 4,005 900
2017/10/17 4,010 4,080 4,010 4,050 2,300
2017/10/16 4,085 4,085 3,995 4,000 1,300
2017/10/13 4,050 4,055 3,955 4,040 3,300
2017/10/12 3,920 3,950 3,915 3,950 900
2017/10/11 3,860 3,925 3,850 3,920 1,000
2017/10/10 3,850 3,950 3,845 3,910 2,100
2017/10/06 3,915 3,915 3,845 3,845 600
2017/10/05 3,905 3,915 3,905 3,915 400
2017/10/04 3,965 4,005 3,830 3,905 6,800
2017/10/03 4,035 4,035 4,000 4,000 2,100
2017/10/02 4,160 4,165 3,965 4,035 7,400
2017/09/29 4,015 4,200 4,015 4,180 7,800
2017/09/28 3,885 3,990 3,830 3,990 6,600
2017/09/27 3,785 3,830 3,760 3,815 5,000
2017/09/26 3,750 3,755 3,650 3,655 900
2017/09/25 3,715 3,775 3,680 3,725 1,600
2017/09/22 3,735 3,735 3,580 3,650 1,000
2017/09/21 3,750 3,750 3,655 3,685 2,100
2017/09/20 3,780 3,800 3,770 3,780 2,000
2017/09/19 3,610 3,710 3,610 3,710 3,800
2017/09/15 3,550 3,600 3,550 3,560 1,800
2017/09/14 3,530 3,695 3,530 3,550 2,000
2017/09/13 3,660 3,660 3,550 3,550 3,300
2017/09/12 3,775 3,785 3,660 3,660 4,300
2017/09/11 3,800 3,815 3,580 3,735 10,500
2017/09/08 3,600 3,610 3,510 3,545 8,400
2017/09/07 3,500 3,580 3,410 3,535 8,900
2017/09/06 3,350 3,465 3,280 3,465 7,500
2017/09/05 3,275 3,370 3,260 3,350 8,800
2017/09/04 3,245 3,245 3,105 3,235 2,000
2017/09/01 3,290 3,290 3,155 3,190 3,800
2017/08/31 3,250 3,260 3,250 3,260 1,100
2017/08/30 3,280 3,280 3,205 3,255 1,800
2017/08/29 3,220 3,220 3,060 3,210 3,100
2017/08/28 3,250 3,250 3,200 3,250 800
2017/08/25 3,155 3,235 3,155 3,225 1,200
2017/08/24 3,180 3,205 3,140 3,205 900
2017/08/23 3,220 3,220 3,180 3,190 600
2017/08/22 3,155 3,155 3,120 3,120 300
2017/08/21 3,250 3,255 3,155 3,155 3,600
2017/08/18 3,290 3,290 3,115 3,185 9,200
2017/08/17 3,045 3,045 3,040 3,045 1,000
2017/08/16 3,060 3,075 3,060 3,075 500
2017/08/14 2,971 3,010 2,971 3,010 700
2017/08/10 3,000 3,000 2,994 3,000 700
2017/08/09 3,000 3,000 3,000 3,000 1,500
2017/08/08 2,981 3,050 2,981 3,005 1,800
2017/08/07 3,040 3,040 3,010 3,010 800
2017/08/04 3,035 3,035 3,035 3,035 1,000
2017/08/02 3,060 3,060 3,015 3,015 600
2017/08/01 3,055 3,055 3,000 3,000 1,300
2017/07/31 3,065 3,065 3,000 3,005 1,600
2017/07/28 3,080 3,080 2,997 3,075 1,400
2017/07/27 3,065 3,100 3,060 3,100 2,300
2017/07/26 3,050 3,065 3,000 3,065 1,000
2017/07/25 2,999 3,055 2,999 3,055 300
2017/07/24 3,080 3,090 2,990 2,990 2,300
2017/07/21 3,070 3,080 3,060 3,080 500
2017/07/20 3,095 3,095 3,070 3,070 1,500
2017/07/19 3,005 3,100 3,005 3,100 1,200
2017/07/18 2,964 3,020 2,964 3,020 2,800
2017/07/14 2,948 2,974 2,948 2,953 900
2017/07/13 2,901 2,947 2,901 2,931 600
2017/07/12 2,958 2,958 2,951 2,951 500
2017/07/11 2,967 2,969 2,951 2,958 1,600
2017/07/10 2,943 2,943 2,942 2,943 1,500
2017/07/07 2,905 2,905 2,867 2,870 900
2017/07/06 2,852 2,852 2,852 2,852 100
2017/07/05 2,859 2,860 2,859 2,860 400
2017/07/04 2,900 2,900 2,871 2,871 1,500
2017/07/03 2,948 2,959 2,900 2,900 1,500
2017/06/30 2,804 2,860 2,804 2,850 2,500
2017/06/29 2,813 2,813 2,813 2,813 200
2017/06/28 2,840 2,840 2,812 2,812 1,300
2017/06/27 2,850 2,850 2,840 2,840 700
2017/06/26 2,830 2,879 2,820 2,867 4,600
2017/06/23 3,030 3,030 2,930 2,930 1,800
2017/06/22 3,005 3,040 3,005 3,040 1,700
2017/06/21 2,989 3,015 2,989 3,010 1,700
2017/06/20 3,050 3,050 2,972 2,985 3,000
2017/06/19 2,939 2,980 2,918 2,976 4,800
2017/06/16 2,998 2,998 2,950 2,955 5,500
2017/06/15 3,170 3,175 3,040 3,050 5,600
2017/06/14 3,300 3,340 3,200 3,200 12,800
2017/06/13 3,210 3,295 3,055 3,150 28,300
2017/06/12 3,075 3,295 2,944 3,295 30,100
2017/06/09 2,733 2,794 2,701 2,794 3,100
2017/06/08 2,726 2,726 2,700 2,700 700
2017/06/06 2,700 2,729 2,700 2,700 1,200
2017/06/05 2,739 2,740 2,690 2,738 700
2017/06/02 2,735 2,740 2,635 2,740 2,100
2017/06/01 2,740 2,740 2,740 2,740 100
2017/05/31 2,715 2,745 2,715 2,745 3,500
2017/05/30 2,626 2,690 2,626 2,685 2,600
2017/05/29 2,576 2,576 2,576 2,576 100
2017/05/25 2,585 2,679 2,585 2,585 500
2017/05/23 2,689 2,689 2,635 2,635 600
2017/05/22 2,696 2,696 2,589 2,589 2,000
2017/05/19 2,696 2,696 2,696 2,696 1,100
2017/05/18 2,611 2,649 2,611 2,649 1,600
2017/05/17 2,570 2,700 2,570 2,638 3,100
2017/05/16 2,540 2,540 2,539 2,539 500
2017/05/15 2,560 2,560 2,501 2,540 1,000
2017/05/12 2,570 2,570 2,570 2,570 100
2017/05/11 2,545 2,570 2,523 2,570 700
2017/05/10 2,549 2,549 2,501 2,530 500
2017/05/09 2,470 2,550 2,449 2,550 1,300
2017/05/08 2,426 2,453 2,418 2,453 800
2017/05/02 2,427 2,427 2,402 2,402 500
2017/05/01 2,401 2,428 2,401 2,410 400
2017/04/28 2,400 2,417 2,400 2,417 500
2017/04/27 2,373 2,373 2,373 2,373 100
2017/04/26 2,440 2,440 2,359 2,360 400
2017/04/20 2,404 2,404 2,351 2,356 1,700
2017/04/19 2,394 2,400 2,391 2,400 800
2017/04/18 2,410 2,410 2,391 2,394 700
2017/04/17 2,387 2,410 2,387 2,410 200
2017/04/14 2,410 2,410 2,410 2,410 500
2017/04/13 2,420 2,420 2,420 2,420 200
2017/04/12 2,370 2,370 2,350 2,350 600
2017/04/11 2,377 2,377 2,377 2,377 200
2017/04/10 2,399 2,399 2,350 2,350 600
2017/04/07 2,345 2,400 2,338 2,400 1,300
2017/04/06 2,358 2,438 2,339 2,360 1,800
2017/04/05 2,465 2,465 2,342 2,358 3,500
2017/04/04 2,551 2,552 2,465 2,465 3,700
2017/04/03 2,536 2,600 2,536 2,551 2,000
2017/03/31 2,550 2,575 2,534 2,534 1,500
2017/03/30 2,548 2,548 2,533 2,533 200
2017/03/29 2,569 2,569 2,548 2,548 700
2017/03/28 2,575 2,575 2,510 2,530 1,600
2017/03/27 2,630 2,630 2,566 2,584 1,700
2017/03/24 2,632 2,645 2,632 2,645 500
2017/03/23 2,716 2,716 2,660 2,660 1,300
2017/03/22 2,744 2,745 2,711 2,721 1,700
2017/03/21 2,709 2,721 2,690 2,707 2,900
2017/03/17 2,650 2,680 2,650 2,680 10,200
2017/03/16 2,611 2,632 2,611 2,632 1,000
2017/03/15 2,611 2,630 2,611 2,629 1,500
2017/03/14 2,602 2,639 2,602 2,611 600
2017/03/13 2,650 2,650 2,628 2,631 4,700
2017/03/10 2,581 2,649 2,581 2,618 600
2017/03/09 2,551 2,551 2,551 2,551 100
2017/03/08 2,580 2,581 2,580 2,580 300
2017/03/06 2,554 2,555 2,529 2,555 1,000
2017/03/03 2,520 2,559 2,514 2,530 2,800
2017/03/02 2,655 2,655 2,620 2,620 200
2017/03/01 2,705 2,705 2,705 2,705 200
2017/02/24 2,703 2,703 2,703 2,703 100
2017/02/23 2,725 2,725 2,702 2,702 200
2017/02/22 2,700 2,730 2,700 2,700 1,100
2017/02/21 2,701 2,701 2,700 2,700 900
2017/02/20 2,725 2,725 2,701 2,701 2,600
2017/02/17 2,685 2,710 2,685 2,699 1,800
2017/02/16 2,679 2,685 2,675 2,675 3,200
2017/02/15 2,668 2,668 2,664 2,665 1,300
2017/02/14 2,671 2,671 2,667 2,668 1,000
2017/02/13 2,679 2,679 2,668 2,668 1,500
2017/02/10 2,659 2,679 2,659 2,678 1,500
2017/02/09 2,675 2,675 2,659 2,659 2,100
2017/02/08 2,670 2,675 2,660 2,675 1,100
2017/02/07 2,672 2,672 2,650 2,670 1,500
2017/02/06 2,630 2,673 2,630 2,673 1,100
2017/02/03 2,621 2,649 2,621 2,649 2,500
2017/02/02 2,673 2,673 2,631 2,650 2,700
2017/02/01 2,615 2,667 2,615 2,667 1,400
2017/01/31 2,576 2,589 2,576 2,589 800
2017/01/30 2,611 2,611 2,610 2,610 300
2017/01/25 2,608 2,622 2,608 2,611 600
2017/01/24 2,650 2,650 2,638 2,638 1,100
2017/01/23 2,670 2,670 2,650 2,650 1,300
2017/01/20 2,674 2,674 2,670 2,670 1,600
2017/01/19 2,676 2,676 2,674 2,674 600
2017/01/18 2,631 2,676 2,631 2,676 1,100
2017/01/17 2,623 2,629 2,606 2,629 700
2017/01/16 2,635 2,635 2,609 2,618 1,800
2017/01/13 2,625 2,640 2,625 2,635 2,000
2017/01/12 2,610 2,625 2,610 2,625 1,300
2017/01/11 2,607 2,610 2,591 2,610 1,700
2017/01/10 2,607 2,607 2,607 2,607 700
2017/01/06 2,600 2,607 2,600 2,607 600
2017/01/05 2,620 2,620 2,600 2,600 1,900
2017/01/04 2,575 2,600 2,560 2,600 3,100

このページの先頭へ