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
2018/12/28 991 1,010 987 990 2,200
2018/12/27 1,000 1,045 993 993 2,000
2018/12/26 959 994 943 943 6,100
2018/12/25 949 959 928 959 7,000
2018/12/21 1,196 1,197 940 1,008 34,100
2018/12/20 1,289 1,289 1,196 1,196 3,700
2018/12/19 1,201 1,201 1,193 1,199 1,400
2018/12/18 1,191 1,204 1,191 1,201 1,300
2018/12/17 1,201 1,206 1,198 1,198 1,700
2018/12/14 1,240 1,240 1,176 1,200 5,100
2018/12/13 1,238 1,250 1,237 1,250 800
2018/12/12 1,235 1,235 1,231 1,232 1,300
2018/12/11 1,231 1,231 1,231 1,231 500
2018/12/10 1,303 1,319 1,223 1,267 4,300
2018/12/07 1,257 1,298 1,257 1,296 2,600
2018/12/06 1,259 1,288 1,245 1,266 4,100
2018/12/05 1,221 1,351 1,221 1,350 4,000
2018/12/04 1,222 1,230 1,221 1,221 2,100
2018/12/03 1,243 1,245 1,216 1,220 2,300
2018/11/30 1,213 1,237 1,213 1,237 300
2018/11/29 1,262 1,262 1,208 1,213 900
2018/11/28 1,234 1,250 1,230 1,232 1,500
2018/11/27 1,234 1,234 1,234 1,234 500
2018/11/26 1,299 1,299 1,224 1,232 2,300
2018/11/22 1,352 1,352 1,194 1,262 9,900
2018/11/21 1,201 1,404 1,201 1,310 32,300
2018/11/20 1,228 1,228 1,129 1,129 4,100
2018/11/19 1,140 1,142 1,136 1,138 1,500
2018/11/16 1,195 1,204 1,151 1,151 2,800
2018/11/15 1,138 1,138 1,134 1,135 300
2018/11/14 1,127 1,130 1,127 1,130 600
2018/11/13 1,133 1,133 1,123 1,123 800
2018/11/12 1,133 1,156 1,133 1,136 700
2018/11/09 1,131 1,159 1,131 1,133 1,400
2018/11/08 1,181 1,190 1,130 1,140 4,200
2018/11/07 1,177 1,225 1,177 1,200 2,700
2018/11/06 1,145 1,157 1,140 1,157 2,500
2018/11/05 1,155 1,195 1,132 1,149 4,500
2018/11/02 1,160 1,179 1,155 1,155 1,900
2018/11/01 1,150 1,179 1,150 1,156 2,400
2018/10/31 1,186 1,200 1,143 1,160 2,800
2018/10/30 1,160 1,205 1,160 1,200 1,200
2018/10/29 1,280 1,310 1,143 1,143 8,000
2018/10/29 1 -> 2.00 分割
2018/10/26 2,951 2,951 2,930 2,950 3,800
2018/10/25 2,955 2,955 2,930 2,930 5,700
2018/10/24 2,950 2,995 2,950 2,951 2,100
2018/10/23 2,964 2,965 2,950 2,950 2,100
2018/10/22 2,949 3,020 2,949 2,951 2,200
2018/10/19 3,060 3,060 2,948 2,948 4,500
2018/10/18 2,951 2,951 2,940 2,950 1,400
2018/10/17 2,820 2,916 2,820 2,916 2,300
2018/10/16 2,790 2,800 2,773 2,800 900
2018/10/15 2,819 2,821 2,785 2,790 1,500
2018/10/12 2,762 2,792 2,762 2,785 1,300
2018/10/11 2,800 2,845 2,780 2,792 2,800
2018/10/10 2,867 2,900 2,855 2,900 1,400
2018/10/09 2,850 2,901 2,835 2,835 1,200
2018/10/05 2,845 2,849 2,809 2,847 1,300
2018/10/04 2,880 2,880 2,802 2,810 2,100
2018/10/03 2,886 2,936 2,881 2,888 2,900
2018/10/02 2,930 2,972 2,930 2,936 1,000
2018/10/01 2,965 2,965 2,900 2,939 1,100
2018/09/28 2,985 3,000 2,901 2,965 3,300
2018/09/27 3,055 3,070 2,970 2,992 4,100
2018/09/26 3,075 3,075 2,950 2,950 6,100
2018/09/25 3,180 3,285 2,942 2,966 14,900
2018/09/21 3,375 3,375 3,015 3,320 43,500
2018/09/20 2,873 2,873 2,873 2,873 2,500
2018/09/19 2,369 2,373 2,369 2,373 800
2018/09/18 2,351 2,353 2,350 2,353 500
2018/09/14 2,347 2,347 2,347 2,347 500
2018/09/13 2,259 2,259 2,259 2,259 100
2018/09/12 2,251 2,253 2,250 2,250 800
2018/09/11 2,250 2,270 2,250 2,250 1,100
2018/09/10 2,150 2,240 2,150 2,230 3,400
2018/09/07 2,344 2,344 2,300 2,300 300
2018/09/06 2,250 2,310 2,250 2,310 1,400
2018/09/05 2,300 2,300 2,250 2,250 700
2018/09/04 2,340 2,340 2,290 2,290 600
2018/09/03 2,200 2,345 2,200 2,272 5,300
2018/08/31 2,130 2,168 2,130 2,168 700
2018/08/30 2,145 2,146 2,123 2,130 3,300
2018/08/29 2,130 2,163 2,126 2,146 1,600
2018/08/28 2,142 2,174 2,130 2,130 3,000
2018/08/27 2,145 2,185 2,130 2,142 1,600
2018/08/24 2,138 2,193 2,130 2,150 1,700
2018/08/23 2,203 2,203 2,188 2,188 1,100
2018/08/22 2,275 2,275 2,202 2,203 1,800
2018/08/21 2,281 2,301 2,280 2,280 1,400
2018/08/20 2,430 2,430 2,275 2,281 3,400
2018/08/17 2,467 2,515 2,430 2,430 1,500
2018/08/16 2,447 2,490 2,405 2,490 1,500
2018/08/15 2,479 2,485 2,463 2,466 1,200
2018/08/14 2,464 2,591 2,441 2,461 1,800
2018/08/13 2,500 2,500 2,440 2,442 1,200
2018/08/10 2,526 2,530 2,525 2,525 2,000
2018/08/09 2,565 2,586 2,526 2,526 1,500
2018/08/08 2,681 2,681 2,600 2,615 1,500
2018/08/07 2,736 2,745 2,700 2,700 1,500
2018/08/06 2,835 2,835 2,835 2,835 200
2018/08/03 2,835 2,835 2,800 2,800 300
2018/08/02 2,716 2,820 2,716 2,815 1,100
2018/08/01 2,816 2,816 2,816 2,816 200
2018/07/31 2,800 2,800 2,800 2,800 300
2018/07/30 2,860 2,860 2,750 2,750 1,500
2018/07/26 2,830 2,910 2,830 2,910 300
2018/07/24 2,815 2,830 2,815 2,830 700
2018/07/23 2,865 2,865 2,865 2,865 200
2018/07/20 2,965 2,965 2,965 2,965 1,000
2018/07/19 2,981 2,982 2,981 2,982 300
2018/07/18 2,991 2,994 2,977 2,977 600
2018/07/17 2,941 2,959 2,941 2,959 200
2018/07/13 2,915 2,964 2,914 2,955 900
2018/07/12 2,911 2,915 2,911 2,915 500
2018/07/11 2,910 2,910 2,910 2,910 100
2018/07/03 2,910 2,910 2,900 2,900 400
2018/06/29 2,951 2,951 2,950 2,950 500
2018/06/27 2,950 2,950 2,950 2,950 100
2018/06/26 2,951 2,951 2,950 2,950 300
2018/06/25 2,915 2,915 2,915 2,915 400
2018/06/22 2,975 2,975 2,915 2,915 400
2018/06/21 3,000 3,005 3,000 3,005 400
2018/06/20 3,100 3,100 3,030 3,030 1,400
2018/06/19 3,110 3,120 3,050 3,050 400
2018/06/18 3,065 3,120 3,065 3,120 700
2018/06/15 3,080 3,080 3,055 3,055 600
2018/06/14 3,080 3,130 3,040 3,130 1,100
2018/06/13 3,050 3,145 3,050 3,075 1,100
2018/06/12 3,010 3,045 3,005 3,040 1,100
2018/06/11 3,005 3,005 3,005 3,005 200
2018/06/08 2,958 3,035 2,934 3,035 2,000
2018/06/07 3,020 3,020 2,910 2,910 800
2018/06/06 3,125 3,125 3,090 3,090 300
2018/06/05 2,970 2,970 2,920 2,920 1,200
2018/06/04 3,045 3,045 3,010 3,010 900
2018/05/31 3,045 3,045 3,045 3,045 100
2018/05/30 3,075 3,075 3,045 3,045 1,300
2018/05/29 3,070 3,070 3,070 3,070 100
2018/05/28 3,080 3,080 3,080 3,080 100
2018/05/25 3,100 3,100 3,100 3,100 300
2018/05/24 3,190 3,190 3,120 3,120 700
2018/05/22 3,350 3,350 3,280 3,280 300
2018/05/21 3,100 3,250 3,100 3,250 1,400
2018/05/18 3,120 3,120 3,030 3,070 1,800
2018/05/17 3,095 3,140 3,010 3,120 4,800
2018/05/16 3,370 3,380 3,260 3,370 1,200
2018/05/15 3,250 3,370 3,240 3,370 1,000
2018/05/14 3,280 3,280 3,240 3,250 700
2018/05/11 3,065 3,150 3,065 3,150 1,200
2018/05/10 3,075 3,075 3,075 3,075 100
2018/05/09 3,040 3,040 3,000 3,000 600
2018/05/08 3,040 3,040 3,040 3,040 100
2018/05/07 3,040 3,115 3,010 3,010 800
2018/05/01 3,015 3,035 3,015 3,035 300
2018/04/27 3,035 3,035 3,015 3,015 800
2018/04/26 3,005 3,035 3,005 3,035 500
2018/04/25 3,080 3,080 3,080 3,080 500
2018/04/24 3,085 3,100 3,080 3,080 300
2018/04/23 3,085 3,085 3,080 3,085 600
2018/04/20 3,090 3,090 3,085 3,085 1,000
2018/04/19 3,055 3,055 3,055 3,055 100
2018/04/18 3,015 3,015 3,015 3,015 100
2018/04/17 3,010 3,010 3,010 3,010 400
2018/04/16 3,015 3,015 3,010 3,010 400
2018/04/13 2,975 2,975 2,975 2,975 300
2018/04/12 3,040 3,040 3,040 3,040 600
2018/04/11 3,000 3,000 2,991 2,991 800
2018/04/10 3,025 3,035 3,015 3,035 300
2018/04/09 2,953 3,015 2,950 3,015 700
2018/04/05 2,950 2,950 2,950 2,950 100
2018/04/04 2,937 3,000 2,937 3,000 800
2018/04/03 2,920 2,930 2,920 2,930 200
2018/04/02 2,955 3,050 2,952 2,980 1,200
2018/03/30 2,925 2,925 2,925 2,925 100
2018/03/29 2,940 2,950 2,887 2,900 800
2018/03/27 2,917 2,950 2,917 2,950 200
2018/03/26 2,917 2,917 2,917 2,917 200
2018/03/23 2,860 2,887 2,856 2,871 1,300
2018/03/22 2,935 2,936 2,929 2,929 1,100
2018/03/20 2,900 2,957 2,900 2,903 7,500
2018/03/19 3,120 3,120 3,065 3,090 900
2018/03/16 3,080 3,120 3,025 3,120 1,900
2018/03/15 2,961 2,996 2,921 2,996 1,500
2018/03/14 2,916 2,980 2,916 2,961 1,700
2018/03/13 2,880 2,946 2,880 2,946 2,700
2018/03/12 2,900 2,933 2,801 2,880 12,300
2018/03/09 3,330 3,395 3,300 3,300 1,000
2018/03/08 3,400 3,400 3,400 3,400 100
2018/03/05 3,400 3,450 3,400 3,450 200
2018/03/01 3,365 3,365 3,365 3,365 200
2018/02/28 3,385 3,385 3,385 3,385 100
2018/02/27 3,410 3,420 3,385 3,385 300
2018/02/26 3,500 3,500 3,370 3,370 1,300
2018/02/23 3,510 3,510 3,465 3,500 500
2018/02/22 3,540 3,540 3,510 3,540 1,500
2018/02/21 3,540 3,540 3,535 3,540 500
2018/02/20 3,565 3,565 3,545 3,545 2,200
2018/02/19 3,325 3,445 3,320 3,445 700
2018/02/16 3,310 3,325 3,285 3,285 900
2018/02/15 3,380 3,385 3,170 3,240 1,900
2018/02/14 3,405 3,405 3,380 3,380 300
2018/02/13 3,350 3,425 3,350 3,355 1,000
2018/02/09 3,330 3,330 3,325 3,325 300
2018/02/07 3,550 3,640 3,540 3,540 1,300
2018/02/06 3,795 3,795 3,310 3,450 3,400
2018/02/05 3,765 3,800 3,695 3,800 1,500
2018/02/02 3,770 3,770 3,700 3,765 1,500
2018/02/01 3,800 3,830 3,700 3,700 2,400
2018/01/31 3,805 3,805 3,785 3,800 1,500
2018/01/30 3,855 3,855 3,655 3,705 2,400
2018/01/29 3,855 3,855 3,840 3,855 1,200
2018/01/26 3,860 3,860 3,805 3,840 1,500
2018/01/25 3,740 3,865 3,655 3,800 1,800
2018/01/24 3,750 3,850 3,750 3,770 3,600
2018/01/23 3,620 3,720 3,620 3,715 2,100
2018/01/22 3,610 3,610 3,470 3,600 2,000
2018/01/19 3,535 3,535 3,405 3,535 3,000
2018/01/18 3,510 3,510 3,500 3,510 1,500
2018/01/17 3,500 3,510 3,425 3,510 2,500
2018/01/16 3,475 3,500 3,435 3,500 2,300
2018/01/15 3,390 3,450 3,390 3,450 1,600
2018/01/12 3,250 3,390 3,250 3,390 3,500
2018/01/11 3,270 3,270 3,245 3,245 400
2018/01/10 3,275 3,275 3,240 3,270 500
2018/01/09 3,245 3,285 3,240 3,275 1,200
2018/01/05 3,265 3,275 3,245 3,245 700
2018/01/04 3,210 3,275 3,200 3,275 1,200

このページの先頭へ