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
2021/12/30 762 767 757 767 18,400
2021/12/29 751 765 748 759 27,800
2021/12/28 742 745 736 736 13,200
2021/12/27 756 756 733 738 32,200
2021/12/24 760 766 758 759 14,400
2021/12/23 763 769 760 760 15,800
2021/12/22 746 763 746 758 34,100
2021/12/21 722 751 718 742 60,700
2021/12/20 731 738 715 720 34,600
2021/12/17 759 760 722 744 53,700
2021/12/16 788 788 756 759 35,800
2021/12/15 763 788 758 776 16,900
2021/12/14 805 805 762 775 63,200
2021/12/13 872 872 790 805 220,300
2021/12/10 804 804 761 782 70,600
2021/12/09 794 798 785 794 21,800
2021/12/08 768 786 759 783 27,300
2021/12/07 732 764 720 753 43,900
2021/12/06 730 738 713 736 29,100
2021/12/03 741 748 712 727 68,800
2021/12/02 765 773 735 744 24,900
2021/12/01 781 785 761 766 28,100
2021/11/30 802 802 776 785 14,700
2021/11/29 796 809 780 780 32,900
2021/11/26 841 842 812 819 23,300
2021/11/25 853 870 842 843 26,700
2021/11/24 865 866 857 862 12,700
2021/11/22 866 878 862 865 5,300
2021/11/19 871 871 864 866 16,600
2021/11/18 884 884 871 878 6,000
2021/11/17 889 889 872 880 11,900
2021/11/16 880 887 875 884 15,100
2021/11/15 874 878 871 877 6,500
2021/11/12 878 878 870 871 8,800
2021/11/11 873 881 871 872 7,200
2021/11/10 870 883 862 873 13,700
2021/11/09 888 888 860 860 24,600
2021/11/08 898 898 887 888 10,900
2021/11/05 888 895 883 889 12,200
2021/11/04 877 900 877 892 22,100
2021/11/02 880 880 873 875 13,800
2021/11/01 891 895 876 880 21,100
2021/10/29 902 905 872 889 42,000
2021/10/28 921 921 904 910 71,800
2021/10/27 955 964 953 960 57,600
2021/10/26 956 960 953 958 19,600
2021/10/25 950 958 946 956 24,500
2021/10/22 933 950 932 945 18,000
2021/10/21 940 945 933 936 30,800
2021/10/20 963 965 942 945 44,400
2021/10/19 952 965 951 965 28,100
2021/10/18 945 950 944 949 23,300
2021/10/15 937 941 933 940 15,700
2021/10/14 933 943 932 933 22,300
2021/10/13 935 939 928 930 21,100
2021/10/12 929 938 927 935 24,100
2021/10/11 919 927 919 927 17,200
2021/10/08 909 919 902 919 17,400
2021/10/07 912 918 897 900 30,200
2021/10/06 919 930 907 912 30,500
2021/10/05 922 930 902 914 32,800
2021/10/04 942 942 920 930 37,200
2021/10/01 924 943 917 929 73,200
2021/09/30 914 934 912 925 53,900
2021/09/29 897 910 892 909 34,900
2021/09/28 896 902 885 902 27,600
2021/09/27 881 897 880 890 27,800
2021/09/24 870 880 869 874 20,100
2021/09/22 872 872 858 862 18,000
2021/09/21 862 872 856 868 30,400
2021/09/17 876 879 864 877 15,500
2021/09/16 894 894 856 870 42,200
2021/09/15 888 893 882 883 27,100
2021/09/14 909 909 892 898 30,000
2021/09/13 927 927 885 903 75,400
2021/09/10 910 930 908 928 49,500
2021/09/09 906 910 901 910 19,000
2021/09/08 902 907 896 906 22,100
2021/09/07 904 904 891 903 22,800
2021/09/06 901 908 898 899 16,500
2021/09/03 898 904 896 902 14,200
2021/09/02 907 907 896 905 9,200
2021/09/01 909 910 895 900 14,100
2021/08/31 900 903 895 900 11,500
2021/08/30 880 900 880 900 18,700
2021/08/27 883 883 873 877 7,500
2021/08/26 882 883 870 880 10,600
2021/08/25 875 883 871 877 7,700
2021/08/24 866 878 864 871 11,800
2021/08/23 864 877 840 850 10,400
2021/08/20 900 900 848 850 29,000
2021/08/19 916 917 868 873 32,500
2021/08/18 885 910 880 904 20,200
2021/08/17 873 890 870 874 15,500
2021/08/16 874 881 858 873 18,600
2021/08/13 863 863 858 861 4,200
2021/08/12 861 861 856 861 3,600
2021/08/11 843 862 843 854 8,300
2021/08/10 840 849 840 843 3,900
2021/08/06 851 853 839 840 14,600
2021/08/05 860 860 851 851 7,000
2021/08/04 862 862 853 854 7,300
2021/08/03 868 869 860 862 7,200
2021/08/02 865 865 856 865 11,000
2021/07/30 872 873 864 865 9,800
2021/07/29 876 876 870 870 4,800
2021/07/28 870 876 867 876 6,500
2021/07/27 874 875 869 869 7,600
2021/07/26 882 883 872 872 10,900
2021/07/21 893 893 877 878 5,600
2021/07/20 882 885 870 881 11,400
2021/07/19 905 905 882 884 7,000
2021/07/16 903 908 892 893 9,900
2021/07/15 905 905 892 903 7,700
2021/07/14 919 919 902 908 8,000
2021/07/13 900 918 897 909 13,200
2021/07/12 897 910 891 898 15,700
2021/07/09 880 900 870 895 23,500
2021/07/08 889 890 876 886 13,600
2021/07/07 892 902 880 888 13,000
2021/07/06 904 910 890 896 20,500
2021/07/05 900 912 891 904 29,800
2021/07/02 875 887 872 884 13,300
2021/07/01 864 868 849 864 13,100
2021/06/30 856 864 846 856 16,400
2021/06/29 858 876 852 856 14,800
2021/06/28 867 873 862 863 8,700
2021/06/25 864 880 861 867 13,100
2021/06/24 877 879 863 866 13,500
2021/06/23 879 895 872 875 10,200
2021/06/22 886 886 872 879 12,800
2021/06/21 880 880 862 869 21,000
2021/06/18 900 900 882 888 16,700
2021/06/17 904 904 891 900 8,300
2021/06/16 898 901 889 900 12,100
2021/06/15 903 905 882 894 12,500
2021/06/14 895 908 895 903 14,900
2021/06/11 894 895 885 895 9,300
2021/06/10 902 902 881 889 11,100
2021/06/09 894 901 878 887 39,200
2021/06/08 920 926 886 895 56,500
2021/06/07 955 955 908 926 83,300
2021/06/04 938 986 932 985 66,700
2021/06/03 910 933 910 927 25,300
2021/06/02 917 921 905 908 15,800
2021/06/01 925 925 900 917 16,500
2021/05/31 896 908 881 908 16,900
2021/05/28 897 898 887 896 24,200
2021/05/27 912 916 875 888 42,100
2021/05/26 920 943 913 916 40,300
2021/05/25 902 926 902 926 35,900
2021/05/24 870 895 870 893 29,900
2021/05/21 864 876 852 862 33,100
2021/05/20 857 880 845 877 34,700
2021/05/19 836 856 834 842 31,400
2021/05/18 832 851 822 846 37,400
2021/05/17 884 888 836 845 31,300
2021/05/14 855 890 845 872 29,700
2021/05/13 849 861 831 845 31,600
2021/05/12 879 886 843 861 51,700
2021/05/11 909 910 870 879 34,100
2021/05/10 910 929 885 897 62,700
2021/05/07 947 950 918 924 35,500
2021/05/06 992 998 949 955 40,700
2021/04/30 1,026 1,040 990 1,000 45,800
2021/04/28 1,005 1,080 1,000 1,040 27,700
2021/04/28 1 -> 3.00 分割
2021/04/27 3,300 3,300 3,210 3,210 11,800
2021/04/26 3,250 3,300 3,210 3,300 12,600
2021/04/23 3,225 3,260 3,210 3,250 9,000
2021/04/22 3,260 3,260 3,210 3,225 5,900
2021/04/21 3,220 3,245 3,180 3,205 7,600
2021/04/20 3,205 3,245 3,200 3,220 5,600
2021/04/19 3,215 3,265 3,180 3,235 5,500
2021/04/16 3,170 3,210 3,165 3,180 5,400
2021/04/15 3,220 3,250 3,170 3,210 9,600
2021/04/14 3,210 3,260 3,135 3,225 10,200
2021/04/13 3,220 3,260 3,210 3,210 7,000
2021/04/12 3,370 3,430 3,220 3,240 17,100
2021/04/09 3,075 3,335 3,070 3,335 29,000
2021/04/08 3,125 3,130 3,025 3,030 14,800
2021/04/07 3,215 3,220 3,100 3,110 15,200
2021/04/06 3,235 3,270 3,110 3,175 22,400
2021/04/05 3,260 3,325 3,210 3,255 21,500
2021/04/02 3,390 3,420 3,250 3,270 16,800
2021/04/01 3,400 3,400 3,205 3,275 34,400
2021/03/31 3,430 3,665 3,330 3,445 48,000
2021/03/30 3,190 3,370 3,155 3,340 44,100
2021/03/29 2,970 3,205 2,926 3,095 39,500
2021/03/26 2,821 2,979 2,820 2,920 22,300
2021/03/25 2,720 2,830 2,710 2,786 18,300
2021/03/24 2,735 2,750 2,660 2,710 47,100
2021/03/23 2,860 2,860 2,665 2,765 128,300
2021/03/22 2,421 2,421 2,359 2,360 4,800
2021/03/19 2,438 2,469 2,420 2,421 5,500
2021/03/18 2,397 2,447 2,397 2,423 10,100
2021/03/17 2,350 2,390 2,341 2,367 6,600
2021/03/16 2,334 2,350 2,311 2,350 3,600
2021/03/15 2,330 2,346 2,290 2,334 9,900
2021/03/12 2,267 2,335 2,267 2,306 9,900
2021/03/11 2,288 2,290 2,254 2,266 5,900
2021/03/10 2,244 2,264 2,230 2,238 3,800
2021/03/09 2,266 2,269 2,201 2,225 16,600
2021/03/08 2,328 2,430 2,276 2,298 54,600
2021/03/05 2,445 2,532 2,401 2,528 36,700
2021/03/04 2,450 2,460 2,389 2,458 11,500
2021/03/03 2,457 2,487 2,429 2,465 12,500
2021/03/02 2,490 2,490 2,419 2,476 16,300
2021/03/01 2,420 2,461 2,387 2,449 14,100
2021/02/26 2,345 2,396 2,327 2,396 11,700
2021/02/25 2,390 2,417 2,332 2,371 8,300
2021/02/24 2,318 2,398 2,316 2,386 11,100
2021/02/22 2,346 2,368 2,304 2,368 4,900
2021/02/19 2,350 2,379 2,288 2,340 10,300
2021/02/18 2,471 2,480 2,364 2,380 14,600
2021/02/17 2,400 2,471 2,381 2,452 11,100
2021/02/16 2,500 2,535 2,361 2,364 19,900
2021/02/15 2,452 2,462 2,410 2,462 12,200
2021/02/12 2,320 2,429 2,320 2,386 12,700
2021/02/10 2,265 2,317 2,262 2,302 9,800
2021/02/09 2,259 2,259 2,219 2,235 5,600
2021/02/08 2,240 2,264 2,232 2,258 4,200
2021/02/05 2,220 2,260 2,220 2,241 1,900
2021/02/04 2,249 2,249 2,210 2,220 1,200
2021/02/03 2,240 2,267 2,230 2,232 3,100
2021/02/02 2,231 2,266 2,222 2,240 5,400
2021/02/01 2,209 2,259 2,196 2,225 5,100
2021/01/29 2,276 2,276 2,201 2,209 5,800
2021/01/28 2,200 2,285 2,180 2,285 7,300
2021/01/27 2,262 2,295 2,230 2,230 5,300
2021/01/26 2,300 2,312 2,261 2,279 5,900
2021/01/25 2,378 2,378 2,264 2,307 9,200
2021/01/22 2,234 2,325 2,234 2,298 13,700
2021/01/21 2,223 2,253 2,208 2,229 10,700
2021/01/20 2,207 2,210 2,186 2,210 4,100
2021/01/19 2,210 2,230 2,197 2,212 4,800
2021/01/18 2,206 2,206 2,170 2,204 3,800
2021/01/15 2,215 2,215 2,155 2,156 6,900
2021/01/14 2,229 2,229 2,166 2,199 9,900
2021/01/13 2,241 2,241 2,175 2,200 4,800
2021/01/12 2,200 2,200 2,149 2,191 4,800
2021/01/08 2,176 2,196 2,129 2,184 5,900
2021/01/07 2,229 2,257 2,184 2,184 5,600
2021/01/06 2,180 2,225 2,170 2,210 6,100
2021/01/05 2,219 2,234 2,159 2,180 5,500
2021/01/04 2,248 2,248 2,181 2,229 7,200

このページの先頭へ