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
2020/12/30 2,126 2,283 2,126 2,225 16,500
2020/12/29 2,114 2,141 2,113 2,126 8,600
2020/12/28 2,101 2,140 2,094 2,114 11,500
2020/12/25 2,185 2,185 2,140 2,140 5,700
2020/12/24 2,205 2,205 2,107 2,171 9,600
2020/12/23 2,130 2,194 2,097 2,194 18,400
2020/12/22 2,260 2,267 2,180 2,181 16,500
2020/12/21 2,300 2,300 2,248 2,266 12,900
2020/12/18 2,339 2,339 2,280 2,310 11,200
2020/12/17 2,396 2,396 2,313 2,314 12,200
2020/12/16 2,430 2,433 2,330 2,330 19,600
2020/12/15 2,430 2,450 2,405 2,416 17,100
2020/12/14 2,402 2,540 2,309 2,404 79,000
2020/12/11 2,588 2,699 2,563 2,699 50,100
2020/12/10 2,432 2,548 2,400 2,543 19,000
2020/12/09 2,366 2,450 2,363 2,431 9,100
2020/12/08 2,220 2,359 2,220 2,354 7,300
2020/12/07 2,401 2,438 2,250 2,270 22,900
2020/12/04 2,485 2,485 2,390 2,415 6,400
2020/12/03 2,470 2,500 2,405 2,455 8,200
2020/12/02 2,478 2,521 2,431 2,446 7,800
2020/12/01 2,504 2,537 2,428 2,428 10,300
2020/11/30 2,543 2,580 2,485 2,506 21,200
2020/11/27 2,370 2,519 2,370 2,500 12,000
2020/11/26 2,401 2,451 2,399 2,414 7,600
2020/11/25 2,490 2,490 2,350 2,401 18,800
2020/11/24 2,524 2,525 2,455 2,490 11,600
2020/11/20 2,562 2,562 2,435 2,524 13,400
2020/11/19 2,534 2,573 2,520 2,572 8,500
2020/11/18 2,550 2,615 2,527 2,534 11,700
2020/11/17 2,651 2,651 2,552 2,568 12,300
2020/11/16 2,689 2,689 2,535 2,663 22,300
2020/11/13 2,589 2,644 2,539 2,644 14,900
2020/11/12 2,577 2,698 2,460 2,539 44,300
2020/11/11 2,389 2,589 2,386 2,577 33,000
2020/11/10 2,399 2,430 2,265 2,358 13,000
2020/11/09 2,353 2,412 2,308 2,387 22,200
2020/11/06 2,293 2,349 2,251 2,349 10,300
2020/11/05 2,293 2,307 2,216 2,243 16,200
2020/11/04 2,102 2,282 2,102 2,269 23,000
2020/11/02 2,143 2,144 2,080 2,097 9,500
2020/10/30 2,212 2,267 2,061 2,103 31,200
2020/10/29 2,336 2,352 2,215 2,278 27,400
2020/10/28 2,403 2,461 2,403 2,421 17,600
2020/10/27 2,420 2,489 2,321 2,452 13,900
2020/10/26 2,571 2,595 2,512 2,520 13,400
2020/10/23 2,580 2,602 2,552 2,599 9,900
2020/10/22 2,635 2,635 2,546 2,568 12,300
2020/10/21 2,610 2,679 2,600 2,603 11,400
2020/10/20 2,531 2,638 2,531 2,610 10,400
2020/10/19 2,580 2,609 2,550 2,581 15,700
2020/10/16 2,699 2,699 2,590 2,612 15,300
2020/10/15 2,713 2,781 2,689 2,699 20,500
2020/10/14 2,670 2,725 2,641 2,713 14,700
2020/10/13 2,700 2,700 2,620 2,636 15,300
2020/10/12 2,750 2,758 2,600 2,679 31,900
2020/10/09 2,831 2,845 2,735 2,758 20,800
2020/10/08 2,939 2,990 2,800 2,870 29,500
2020/10/07 2,751 2,940 2,750 2,925 36,600
2020/10/06 2,612 2,749 2,564 2,735 21,100
2020/10/05 2,565 2,800 2,565 2,612 34,800
2020/10/02 2,811 3,030 2,508 2,694 87,300
2020/09/30 2,710 2,900 2,710 2,900 50,600
2020/09/29 2,455 2,900 2,455 2,648 74,300
2020/09/28 2,389 2,457 2,362 2,442 34,400
2020/09/25 2,251 2,365 2,223 2,339 38,500
2020/09/24 2,190 2,255 2,170 2,246 27,200
2020/09/23 2,187 2,200 2,146 2,196 23,600
2020/09/18 2,128 2,163 2,096 2,156 19,600
2020/09/17 2,089 2,131 2,059 2,129 12,600
2020/09/16 2,150 2,150 2,057 2,089 18,300
2020/09/15 2,050 2,138 2,043 2,135 21,700
2020/09/14 2,014 2,073 1,971 2,055 25,800
2020/09/11 1,923 1,956 1,901 1,938 11,100
2020/09/10 2,016 2,016 1,862 1,953 42,800
2020/09/09 1,995 2,020 1,961 1,983 18,200
2020/09/08 2,102 2,146 1,951 2,053 74,400
2020/09/07 2,060 2,284 2,010 2,095 239,100
2020/09/04 1,880 1,979 1,870 1,947 52,500
2020/09/03 1,880 1,899 1,841 1,899 9,600
2020/09/02 1,890 1,890 1,860 1,881 8,700
2020/09/01 1,902 1,915 1,812 1,890 23,600
2020/08/31 1,820 1,897 1,815 1,897 21,000
2020/08/28 1,817 1,850 1,690 1,760 23,700
2020/08/27 1,882 1,890 1,851 1,851 8,200
2020/08/26 1,860 1,891 1,820 1,871 12,000
2020/08/25 1,860 1,878 1,845 1,874 11,600
2020/08/24 1,800 1,848 1,800 1,835 8,800
2020/08/21 1,799 1,800 1,749 1,787 6,900
2020/08/20 1,798 1,801 1,778 1,799 8,900
2020/08/19 1,750 1,810 1,750 1,797 23,300
2020/08/18 1,705 1,741 1,680 1,741 14,200
2020/08/17 1,656 1,700 1,654 1,700 12,600
2020/08/14 1,670 1,673 1,640 1,658 6,500
2020/08/13 1,670 1,673 1,650 1,668 5,400
2020/08/12 1,633 1,668 1,633 1,663 4,800
2020/08/11 1,611 1,650 1,611 1,639 14,700
2020/08/07 1,593 1,600 1,568 1,598 4,800
2020/08/06 1,604 1,605 1,580 1,584 1,900
2020/08/05 1,543 1,600 1,517 1,585 9,300
2020/08/04 1,550 1,569 1,545 1,550 900
2020/08/03 1,522 1,542 1,522 1,538 1,000
2020/07/31 1,523 1,540 1,500 1,518 5,200
2020/07/30 1,542 1,565 1,529 1,529 1,300
2020/07/29 1,579 1,579 1,516 1,551 4,600
2020/07/28 1,580 1,580 1,571 1,579 2,500
2020/07/27 1,553 1,575 1,553 1,565 3,800
2020/07/22 1,554 1,554 1,547 1,553 1,200
2020/07/21 1,553 1,553 1,512 1,524 4,400
2020/07/20 1,545 1,549 1,531 1,549 3,900
2020/07/17 1,528 1,539 1,525 1,539 4,200
2020/07/16 1,520 1,529 1,510 1,523 3,400
2020/07/15 1,504 1,518 1,502 1,515 4,100
2020/07/14 1,493 1,504 1,488 1,498 3,800
2020/07/13 1,481 1,497 1,473 1,493 5,000
2020/07/10 1,490 1,500 1,470 1,470 4,500
2020/07/09 1,515 1,515 1,491 1,491 4,600
2020/07/08 1,506 1,510 1,491 1,510 2,900
2020/07/07 1,501 1,515 1,468 1,493 4,300
2020/07/06 1,471 1,507 1,469 1,498 7,800
2020/07/03 1,456 1,498 1,456 1,488 6,800
2020/07/02 1,501 1,501 1,453 1,456 12,600
2020/07/01 1,540 1,546 1,500 1,522 5,700
2020/06/30 1,550 1,550 1,522 1,536 4,800
2020/06/29 1,516 1,554 1,515 1,540 11,300
2020/06/26 1,508 1,515 1,486 1,515 11,000
2020/06/25 1,487 1,499 1,470 1,486 5,500
2020/06/24 1,497 1,514 1,481 1,487 3,100
2020/06/23 1,515 1,527 1,478 1,497 11,900
2020/06/22 1,482 1,496 1,470 1,490 9,600
2020/06/19 1,448 1,471 1,437 1,467 10,200
2020/06/18 1,457 1,457 1,427 1,442 26,200
2020/06/17 1,528 1,528 1,450 1,455 27,200
2020/06/16 1,499 1,500 1,470 1,480 12,300
2020/06/15 1,493 1,500 1,456 1,469 9,200
2020/06/12 1,420 1,533 1,393 1,493 25,300
2020/06/11 1,541 1,541 1,459 1,461 21,600
2020/06/10 1,537 1,574 1,508 1,508 21,900
2020/06/09 1,595 1,595 1,563 1,564 14,300
2020/06/08 1,629 1,651 1,571 1,590 51,300
2020/06/05 1,611 1,632 1,564 1,615 35,000
2020/06/04 1,619 1,619 1,571 1,593 15,300
2020/06/03 1,635 1,635 1,569 1,619 12,600
2020/06/02 1,610 1,670 1,575 1,595 37,200
2020/06/01 1,554 1,618 1,550 1,606 28,500
2020/05/29 1,505 1,533 1,505 1,518 7,900
2020/05/28 1,548 1,548 1,501 1,502 6,300
2020/05/27 1,505 1,540 1,505 1,540 6,500
2020/05/26 1,526 1,526 1,482 1,510 12,700
2020/05/25 1,520 1,544 1,519 1,526 9,800
2020/05/22 1,530 1,583 1,494 1,520 26,900
2020/05/21 1,704 1,717 1,594 1,594 114,500
2020/05/20 1,416 1,444 1,415 1,444 7,000
2020/05/19 1,468 1,490 1,401 1,430 11,500
2020/05/18 1,430 1,497 1,415 1,462 31,300
2020/05/15 1,389 1,405 1,365 1,400 7,200
2020/05/14 1,373 1,375 1,356 1,365 9,200
2020/05/13 1,366 1,384 1,354 1,366 7,900
2020/05/12 1,372 1,391 1,372 1,375 5,800
2020/05/11 1,377 1,377 1,349 1,360 5,800
2020/05/08 1,380 1,380 1,335 1,341 3,900
2020/05/07 1,348 1,352 1,335 1,340 3,800
2020/05/01 1,364 1,377 1,350 1,354 2,400
2020/04/30 1,372 1,388 1,366 1,369 2,900
2020/04/28 1,373 1,373 1,355 1,355 1,600
2020/04/27 1,343 1,378 1,343 1,373 4,300
2020/04/24 1,339 1,359 1,339 1,357 1,100
2020/04/23 1,340 1,360 1,338 1,354 3,300
2020/04/22 1,338 1,352 1,333 1,335 2,400
2020/04/21 1,350 1,372 1,339 1,353 7,400
2020/04/20 1,360 1,376 1,360 1,360 6,700
2020/04/17 1,390 1,390 1,358 1,380 8,300
2020/04/16 1,390 1,390 1,369 1,384 8,300
2020/04/15 1,400 1,402 1,385 1,390 4,600
2020/04/14 1,396 1,402 1,370 1,385 7,000
2020/04/13 1,376 1,396 1,349 1,376 11,700
2020/04/10 1,360 1,378 1,344 1,355 6,000
2020/04/09 1,370 1,390 1,353 1,355 5,300
2020/04/08 1,392 1,392 1,350 1,371 1,400
2020/04/07 1,384 1,404 1,342 1,384 5,700
2020/04/06 1,356 1,400 1,356 1,365 1,100
2020/04/03 1,406 1,406 1,369 1,384 2,000
2020/04/02 1,400 1,404 1,400 1,404 300
2020/04/01 1,402 1,403 1,400 1,400 1,400
2020/03/31 1,421 1,449 1,400 1,402 5,600
2020/03/30 1,413 1,472 1,413 1,421 1,000
2020/03/27 1,425 1,473 1,425 1,473 1,500
2020/03/26 1,480 1,480 1,417 1,442 3,300
2020/03/25 1,539 1,539 1,495 1,504 3,900
2020/03/24 1,566 1,566 1,504 1,525 2,300
2020/03/23 1,520 1,572 1,507 1,557 4,800
2020/03/19 1,571 1,571 1,544 1,553 8,300
2020/03/18 1,558 1,558 1,534 1,534 8,600
2020/03/17 1,526 1,551 1,480 1,540 11,000
2020/03/16 1,539 1,549 1,469 1,526 15,400
2020/03/13 1,364 1,454 1,355 1,454 10,000
2020/03/12 1,538 1,538 1,501 1,532 10,900
2020/03/11 1,555 1,559 1,509 1,555 9,300
2020/03/10 1,538 1,557 1,483 1,551 24,400
2020/03/09 1,457 1,580 1,400 1,538 59,300
2020/03/06 1,397 1,397 1,336 1,337 4,200
2020/03/05 1,360 1,430 1,360 1,389 1,500
2020/03/04 1,341 1,368 1,339 1,368 3,000
2020/03/03 1,413 1,413 1,380 1,380 1,900
2020/03/02 1,350 1,383 1,332 1,383 2,800
2020/02/28 1,388 1,439 1,376 1,380 7,700
2020/02/27 1,509 1,528 1,476 1,478 1,500
2020/02/26 1,547 1,547 1,514 1,521 1,300
2020/02/25 1,455 1,555 1,453 1,547 6,500
2020/02/21 1,544 1,570 1,544 1,565 2,500
2020/02/20 1,525 1,581 1,525 1,554 9,300
2020/02/19 1,597 1,597 1,496 1,516 29,500
2020/02/18 1,598 1,599 1,592 1,593 3,900
2020/02/17 1,597 1,599 1,591 1,596 4,200
2020/02/14 1,602 1,602 1,593 1,599 6,500
2020/02/13 1,595 1,595 1,592 1,595 2,400
2020/02/12 1,600 1,600 1,591 1,595 1,300
2020/02/10 1,590 1,605 1,590 1,596 1,600
2020/02/07 1,601 1,601 1,593 1,600 2,500
2020/02/06 1,600 1,602 1,599 1,601 4,300
2020/02/05 1,601 1,606 1,580 1,600 10,300
2020/02/04 1,514 1,604 1,514 1,599 17,300
2020/02/03 1,484 1,550 1,460 1,514 21,000
2020/01/31 1,463 1,494 1,463 1,490 5,300
2020/01/30 1,460 1,463 1,450 1,460 4,600
2020/01/29 1,476 1,478 1,468 1,473 3,800
2020/01/28 1,440 1,468 1,439 1,468 6,300
2020/01/27 1,446 1,465 1,420 1,453 7,400
2020/01/24 1,491 1,495 1,453 1,476 10,500
2020/01/23 1,536 1,536 1,484 1,491 15,300
2020/01/22 1,599 1,630 1,519 1,536 87,200
2020/01/21 1,367 1,375 1,367 1,369 2,300
2020/01/20 1,384 1,384 1,369 1,372 5,800
2020/01/17 1,394 1,400 1,376 1,389 4,400
2020/01/16 1,392 1,392 1,381 1,388 2,400
2020/01/15 1,395 1,396 1,385 1,392 2,800
2020/01/14 1,400 1,405 1,398 1,398 2,200
2020/01/10 1,409 1,409 1,398 1,398 2,200
2020/01/09 1,382 1,400 1,382 1,396 2,400
2020/01/08 1,410 1,410 1,371 1,382 6,900
2020/01/07 1,407 1,420 1,407 1,410 2,500
2020/01/06 1,401 1,419 1,401 1,407 3,100

このページの先頭へ