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 |
---|---|---|---|---|---|
2022/12/30 | 690 | 707 | 685 | 699 | 9,400 |
2022/12/29 | 670 | 696 | 670 | 690 | 16,400 |
2022/12/28 | 666 | 671 | 663 | 670 | 13,600 |
2022/12/27 | 679 | 679 | 668 | 671 | 17,800 |
2022/12/26 | 702 | 702 | 678 | 684 | 21,000 |
2022/12/23 | 703 | 707 | 700 | 705 | 7,600 |
2022/12/22 | 708 | 708 | 705 | 708 | 7,700 |
2022/12/21 | 710 | 712 | 705 | 712 | 9,700 |
2022/12/20 | 726 | 726 | 710 | 710 | 10,300 |
2022/12/19 | 725 | 726 | 720 | 726 | 4,900 |
2022/12/16 | 733 | 733 | 727 | 727 | 4,400 |
2022/12/15 | 722 | 733 | 719 | 733 | 7,900 |
2022/12/14 | 711 | 724 | 711 | 722 | 6,300 |
2022/12/13 | 728 | 729 | 713 | 714 | 22,200 |
2022/12/12 | 740 | 740 | 730 | 730 | 20,600 |
2022/12/09 | 749 | 750 | 746 | 750 | 10,700 |
2022/12/08 | 749 | 749 | 746 | 748 | 4,600 |
2022/12/07 | 748 | 749 | 746 | 748 | 7,200 |
2022/12/06 | 748 | 748 | 745 | 747 | 2,200 |
2022/12/05 | 746 | 749 | 746 | 748 | 2,200 |
2022/12/02 | 745 | 747 | 743 | 746 | 5,300 |
2022/12/01 | 748 | 750 | 746 | 746 | 7,900 |
2022/11/30 | 749 | 749 | 745 | 748 | 3,000 |
2022/11/29 | 748 | 749 | 746 | 747 | 4,200 |
2022/11/28 | 747 | 750 | 746 | 747 | 6,700 |
2022/11/25 | 748 | 749 | 744 | 747 | 6,400 |
2022/11/24 | 745 | 749 | 745 | 748 | 7,900 |
2022/11/22 | 747 | 748 | 743 | 743 | 5,400 |
2022/11/21 | 749 | 750 | 745 | 746 | 8,300 |
2022/11/18 | 752 | 752 | 745 | 748 | 9,400 |
2022/11/17 | 747 | 750 | 744 | 750 | 4,100 |
2022/11/16 | 749 | 749 | 742 | 743 | 6,200 |
2022/11/15 | 748 | 749 | 742 | 742 | 8,300 |
2022/11/14 | 744 | 750 | 744 | 749 | 2,700 |
2022/11/11 | 746 | 747 | 741 | 744 | 5,700 |
2022/11/10 | 747 | 747 | 741 | 745 | 4,700 |
2022/11/09 | 748 | 748 | 740 | 746 | 4,500 |
2022/11/08 | 738 | 748 | 737 | 748 | 7,300 |
2022/11/07 | 741 | 741 | 737 | 738 | 5,700 |
2022/11/04 | 745 | 745 | 733 | 741 | 11,500 |
2022/11/02 | 746 | 747 | 745 | 745 | 6,500 |
2022/11/01 | 750 | 750 | 746 | 747 | 8,200 |
2022/10/31 | 759 | 759 | 746 | 752 | 18,800 |
2022/10/28 | 750 | 770 | 741 | 761 | 79,700 |
2022/10/27 | 809 | 844 | 806 | 830 | 58,200 |
2022/10/26 | 808 | 811 | 805 | 809 | 22,300 |
2022/10/25 | 805 | 806 | 804 | 806 | 9,800 |
2022/10/24 | 805 | 805 | 803 | 805 | 9,000 |
2022/10/21 | 803 | 804 | 800 | 804 | 10,600 |
2022/10/20 | 801 | 803 | 799 | 803 | 13,500 |
2022/10/19 | 801 | 802 | 800 | 801 | 10,300 |
2022/10/18 | 801 | 802 | 800 | 800 | 9,100 |
2022/10/17 | 799 | 802 | 799 | 800 | 6,600 |
2022/10/14 | 804 | 804 | 799 | 799 | 8,700 |
2022/10/13 | 799 | 803 | 798 | 800 | 8,900 |
2022/10/12 | 800 | 803 | 799 | 803 | 12,300 |
2022/10/11 | 795 | 799 | 795 | 799 | 9,200 |
2022/10/07 | 795 | 798 | 794 | 798 | 6,300 |
2022/10/06 | 791 | 796 | 791 | 795 | 8,000 |
2022/10/05 | 791 | 792 | 783 | 790 | 12,600 |
2022/10/04 | 795 | 795 | 783 | 789 | 16,300 |
2022/10/03 | 771 | 790 | 768 | 790 | 15,200 |
2022/09/30 | 785 | 789 | 770 | 770 | 28,100 |
2022/09/29 | 780 | 798 | 780 | 791 | 14,600 |
2022/09/28 | 775 | 782 | 772 | 778 | 7,100 |
2022/09/27 | 781 | 781 | 773 | 775 | 5,000 |
2022/09/26 | 778 | 780 | 769 | 773 | 11,700 |
2022/09/22 | 775 | 775 | 767 | 775 | 5,700 |
2022/09/21 | 771 | 775 | 767 | 775 | 8,200 |
2022/09/20 | 769 | 769 | 762 | 769 | 10,900 |
2022/09/16 | 762 | 762 | 752 | 758 | 9,500 |
2022/09/15 | 756 | 760 | 752 | 759 | 7,500 |
2022/09/14 | 748 | 757 | 745 | 754 | 10,000 |
2022/09/13 | 749 | 750 | 743 | 748 | 13,400 |
2022/09/12 | 725 | 741 | 722 | 737 | 73,100 |
2022/09/09 | 808 | 808 | 786 | 786 | 18,800 |
2022/09/08 | 804 | 815 | 800 | 800 | 5,700 |
2022/09/07 | 815 | 815 | 798 | 798 | 9,000 |
2022/09/06 | 806 | 806 | 800 | 806 | 8,700 |
2022/09/05 | 809 | 811 | 803 | 806 | 5,500 |
2022/09/02 | 810 | 810 | 801 | 803 | 8,000 |
2022/09/01 | 808 | 809 | 800 | 806 | 7,700 |
2022/08/31 | 800 | 807 | 800 | 807 | 6,800 |
2022/08/30 | 799 | 814 | 793 | 804 | 11,900 |
2022/08/29 | 790 | 801 | 784 | 800 | 8,500 |
2022/08/26 | 798 | 798 | 795 | 797 | 2,600 |
2022/08/25 | 797 | 797 | 795 | 795 | 3,300 |
2022/08/24 | 805 | 805 | 788 | 794 | 5,600 |
2022/08/23 | 789 | 795 | 789 | 792 | 3,300 |
2022/08/22 | 784 | 806 | 780 | 789 | 38,200 |
2022/08/19 | 785 | 785 | 774 | 781 | 11,300 |
2022/08/18 | 773 | 776 | 771 | 776 | 3,700 |
2022/08/17 | 776 | 777 | 770 | 771 | 6,200 |
2022/08/16 | 781 | 781 | 769 | 776 | 8,400 |
2022/08/15 | 777 | 777 | 770 | 775 | 8,000 |
2022/08/12 | 762 | 768 | 762 | 765 | 4,000 |
2022/08/10 | 762 | 763 | 761 | 763 | 2,600 |
2022/08/09 | 759 | 760 | 757 | 759 | 1,900 |
2022/08/08 | 750 | 757 | 749 | 757 | 3,400 |
2022/08/05 | 744 | 749 | 744 | 748 | 1,700 |
2022/08/04 | 746 | 748 | 744 | 746 | 1,200 |
2022/08/03 | 747 | 747 | 741 | 746 | 2,300 |
2022/08/02 | 753 | 753 | 737 | 747 | 8,900 |
2022/08/01 | 763 | 767 | 750 | 750 | 8,600 |
2022/07/29 | 779 | 779 | 750 | 763 | 10,800 |
2022/07/28 | 780 | 780 | 760 | 770 | 5,500 |
2022/07/27 | 774 | 781 | 770 | 777 | 4,000 |
2022/07/26 | 765 | 782 | 765 | 781 | 6,100 |
2022/07/25 | 760 | 775 | 760 | 765 | 8,000 |
2022/07/22 | 758 | 758 | 751 | 754 | 4,800 |
2022/07/21 | 755 | 759 | 755 | 757 | 3,300 |
2022/07/20 | 777 | 777 | 752 | 756 | 9,300 |
2022/07/19 | 750 | 753 | 744 | 753 | 7,300 |
2022/07/15 | 736 | 750 | 736 | 750 | 12,000 |
2022/07/14 | 721 | 730 | 721 | 729 | 4,900 |
2022/07/13 | 717 | 723 | 717 | 720 | 4,500 |
2022/07/12 | 719 | 719 | 716 | 717 | 1,400 |
2022/07/11 | 723 | 723 | 713 | 715 | 8,000 |
2022/07/08 | 715 | 715 | 714 | 715 | 3,900 |
2022/07/07 | 712 | 712 | 707 | 712 | 3,000 |
2022/07/06 | 711 | 715 | 710 | 710 | 2,400 |
2022/07/05 | 712 | 712 | 709 | 711 | 1,500 |
2022/07/04 | 715 | 715 | 705 | 712 | 10,800 |
2022/07/01 | 713 | 713 | 710 | 711 | 4,000 |
2022/06/30 | 712 | 712 | 708 | 710 | 4,700 |
2022/06/29 | 710 | 712 | 709 | 712 | 5,100 |
2022/06/28 | 710 | 710 | 707 | 709 | 3,300 |
2022/06/27 | 701 | 710 | 701 | 710 | 10,400 |
2022/06/24 | 712 | 712 | 708 | 709 | 2,000 |
2022/06/23 | 714 | 714 | 704 | 710 | 2,400 |
2022/06/22 | 711 | 719 | 710 | 710 | 1,900 |
2022/06/21 | 703 | 714 | 703 | 710 | 10,400 |
2022/06/20 | 718 | 718 | 698 | 698 | 12,200 |
2022/06/17 | 706 | 714 | 700 | 714 | 16,600 |
2022/06/16 | 723 | 723 | 709 | 712 | 6,500 |
2022/06/15 | 720 | 720 | 700 | 713 | 12,700 |
2022/06/14 | 718 | 720 | 716 | 718 | 4,400 |
2022/06/13 | 715 | 729 | 715 | 720 | 26,300 |
2022/06/10 | 762 | 769 | 760 | 760 | 13,900 |
2022/06/09 | 754 | 760 | 752 | 760 | 5,500 |
2022/06/08 | 747 | 753 | 742 | 751 | 6,600 |
2022/06/07 | 759 | 759 | 746 | 747 | 9,500 |
2022/06/06 | 755 | 759 | 753 | 756 | 2,300 |
2022/06/03 | 759 | 760 | 755 | 760 | 1,800 |
2022/06/02 | 758 | 760 | 757 | 760 | 900 |
2022/06/01 | 756 | 758 | 756 | 758 | 1,200 |
2022/05/31 | 758 | 760 | 752 | 756 | 3,000 |
2022/05/30 | 756 | 758 | 756 | 758 | 1,700 |
2022/05/27 | 754 | 758 | 751 | 755 | 3,100 |
2022/05/26 | 749 | 759 | 746 | 755 | 2,800 |
2022/05/25 | 749 | 749 | 743 | 743 | 300 |
2022/05/24 | 746 | 751 | 745 | 745 | 2,400 |
2022/05/23 | 747 | 750 | 740 | 746 | 3,500 |
2022/05/20 | 749 | 749 | 729 | 745 | 8,000 |
2022/05/19 | 720 | 730 | 717 | 730 | 7,600 |
2022/05/18 | 735 | 740 | 714 | 728 | 15,800 |
2022/05/17 | 736 | 737 | 733 | 733 | 4,600 |
2022/05/16 | 752 | 752 | 738 | 741 | 5,600 |
2022/05/13 | 744 | 752 | 744 | 752 | 3,800 |
2022/05/12 | 747 | 750 | 744 | 749 | 1,200 |
2022/05/11 | 745 | 755 | 743 | 750 | 4,700 |
2022/05/10 | 748 | 752 | 743 | 745 | 2,100 |
2022/05/09 | 759 | 759 | 748 | 751 | 2,300 |
2022/05/06 | 766 | 766 | 751 | 762 | 5,100 |
2022/05/02 | 755 | 755 | 737 | 751 | 7,900 |
2022/04/28 | 747 | 758 | 747 | 752 | 3,600 |
2022/04/27 | 747 | 762 | 725 | 749 | 11,900 |
2022/04/26 | 766 | 768 | 751 | 751 | 10,200 |
2022/04/25 | 764 | 773 | 761 | 766 | 5,500 |
2022/04/22 | 775 | 777 | 770 | 772 | 5,000 |
2022/04/21 | 781 | 784 | 774 | 775 | 4,100 |
2022/04/20 | 796 | 796 | 773 | 776 | 12,900 |
2022/04/19 | 775 | 782 | 775 | 782 | 4,900 |
2022/04/18 | 775 | 779 | 770 | 772 | 11,100 |
2022/04/15 | 784 | 784 | 772 | 772 | 6,700 |
2022/04/14 | 778 | 787 | 771 | 778 | 9,500 |
2022/04/13 | 769 | 788 | 768 | 776 | 10,200 |
2022/04/12 | 782 | 782 | 771 | 776 | 4,900 |
2022/04/11 | 800 | 800 | 789 | 790 | 7,300 |
2022/04/08 | 799 | 800 | 792 | 800 | 4,900 |
2022/04/07 | 788 | 796 | 786 | 789 | 11,200 |
2022/04/06 | 791 | 799 | 790 | 795 | 8,100 |
2022/04/05 | 793 | 806 | 792 | 801 | 22,500 |
2022/04/04 | 771 | 791 | 771 | 789 | 19,500 |
2022/04/01 | 771 | 771 | 753 | 760 | 7,000 |
2022/03/31 | 754 | 770 | 754 | 764 | 10,900 |
2022/03/30 | 758 | 762 | 755 | 760 | 5,300 |
2022/03/29 | 760 | 760 | 750 | 756 | 7,600 |
2022/03/28 | 764 | 765 | 750 | 765 | 7,700 |
2022/03/25 | 761 | 762 | 756 | 756 | 5,000 |
2022/03/24 | 763 | 763 | 752 | 762 | 7,900 |
2022/03/23 | 761 | 767 | 756 | 767 | 12,600 |
2022/03/22 | 756 | 761 | 750 | 761 | 17,700 |
2022/03/18 | 780 | 780 | 752 | 752 | 27,200 |
2022/03/17 | 781 | 781 | 761 | 769 | 12,500 |
2022/03/16 | 790 | 790 | 758 | 760 | 14,000 |
2022/03/15 | 770 | 772 | 761 | 769 | 14,400 |
2022/03/14 | 801 | 801 | 734 | 761 | 40,700 |
2022/03/11 | 769 | 815 | 764 | 810 | 33,400 |
2022/03/10 | 738 | 769 | 738 | 769 | 8,100 |
2022/03/09 | 732 | 767 | 725 | 735 | 18,400 |
2022/03/08 | 720 | 755 | 720 | 727 | 9,600 |
2022/03/07 | 741 | 750 | 733 | 748 | 10,700 |
2022/03/04 | 780 | 780 | 755 | 771 | 7,800 |
2022/03/03 | 786 | 786 | 774 | 778 | 8,100 |
2022/03/02 | 778 | 779 | 765 | 775 | 6,100 |
2022/03/01 | 775 | 783 | 770 | 783 | 7,700 |
2022/02/28 | 756 | 780 | 756 | 773 | 13,500 |
2022/02/25 | 719 | 767 | 719 | 756 | 13,200 |
2022/02/24 | 755 | 757 | 722 | 726 | 18,400 |
2022/02/22 | 771 | 774 | 751 | 758 | 5,900 |
2022/02/21 | 775 | 785 | 773 | 776 | 4,100 |
2022/02/18 | 793 | 794 | 769 | 787 | 31,600 |
2022/02/17 | 750 | 785 | 748 | 778 | 32,100 |
2022/02/16 | 749 | 749 | 736 | 746 | 6,300 |
2022/02/15 | 755 | 755 | 724 | 737 | 15,300 |
2022/02/14 | 749 | 749 | 735 | 745 | 12,200 |
2022/02/10 | 762 | 763 | 753 | 760 | 6,300 |
2022/02/09 | 750 | 763 | 750 | 762 | 4,900 |
2022/02/08 | 767 | 767 | 750 | 750 | 4,700 |
2022/02/07 | 756 | 767 | 754 | 767 | 5,700 |
2022/02/04 | 746 | 757 | 746 | 756 | 4,700 |
2022/02/03 | 758 | 762 | 746 | 754 | 7,200 |
2022/02/02 | 727 | 758 | 727 | 753 | 9,900 |
2022/02/01 | 719 | 735 | 719 | 723 | 11,500 |
2022/01/31 | 699 | 718 | 693 | 710 | 9,200 |
2022/01/28 | 674 | 694 | 668 | 693 | 12,000 |
2022/01/27 | 715 | 715 | 652 | 667 | 41,400 |
2022/01/26 | 704 | 720 | 704 | 715 | 6,900 |
2022/01/25 | 733 | 733 | 701 | 709 | 19,400 |
2022/01/24 | 728 | 736 | 722 | 733 | 14,700 |
2022/01/21 | 720 | 733 | 720 | 728 | 6,400 |
2022/01/20 | 723 | 731 | 718 | 731 | 11,400 |
2022/01/19 | 728 | 737 | 715 | 722 | 20,600 |
2022/01/18 | 731 | 738 | 729 | 733 | 6,700 |
2022/01/17 | 737 | 740 | 727 | 729 | 9,200 |
2022/01/14 | 749 | 749 | 727 | 739 | 18,900 |
2022/01/13 | 750 | 750 | 739 | 741 | 8,500 |
2022/01/12 | 748 | 752 | 739 | 745 | 22,100 |
2022/01/11 | 750 | 750 | 730 | 744 | 20,700 |
2022/01/07 | 740 | 752 | 736 | 748 | 11,300 |
2022/01/06 | 763 | 763 | 736 | 740 | 24,500 |
2022/01/05 | 770 | 778 | 761 | 763 | 29,900 |
2022/01/04 | 789 | 791 | 768 | 779 | 24,600 |