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 |
|---|---|---|---|---|---|
| 2024/04/26 | 590 | 591 | 575 | 584 | 7,200 |
| 2024/04/25 | 602 | 606 | 599 | 599 | 5,900 |
| 2024/04/24 | 601 | 608 | 600 | 604 | 3,800 |
| 2024/04/23 | 603 | 605 | 601 | 601 | 10,300 |
| 2024/04/22 | 606 | 606 | 604 | 604 | 3,800 |
| 2024/04/19 | 611 | 613 | 605 | 605 | 9,300 |
| 2024/04/18 | 605 | 611 | 605 | 611 | 6,900 |
| 2024/04/17 | 607 | 608 | 605 | 605 | 4,200 |
| 2024/04/16 | 609 | 609 | 607 | 607 | 2,800 |
| 2024/04/15 | 609 | 610 | 606 | 609 | 8,000 |
| 2024/04/12 | 609 | 611 | 608 | 609 | 1,900 |
| 2024/04/11 | 610 | 610 | 608 | 609 | 6,100 |
| 2024/04/10 | 609 | 613 | 609 | 612 | 3,600 |
| 2024/04/09 | 609 | 610 | 609 | 609 | 3,900 |
| 2024/04/08 | 609 | 611 | 609 | 609 | 2,000 |
| 2024/04/05 | 611 | 612 | 608 | 609 | 6,500 |
| 2024/04/04 | 612 | 616 | 610 | 611 | 5,900 |
| 2024/04/03 | 615 | 615 | 611 | 612 | 4,500 |
| 2024/04/02 | 613 | 619 | 612 | 615 | 4,000 |
| 2024/04/01 | 616 | 618 | 613 | 614 | 7,500 |
| 2024/03/29 | 614 | 618 | 612 | 618 | 8,600 |
| 2024/03/28 | 604 | 613 | 602 | 613 | 17,200 |
| 2024/03/27 | 602 | 605 | 600 | 604 | 20,300 |
| 2024/03/26 | 606 | 606 | 602 | 602 | 16,900 |
| 2024/03/25 | 598 | 614 | 592 | 605 | 77,400 |
| 2024/03/22 | 633 | 638 | 632 | 638 | 3,700 |
| 2024/03/21 | 636 | 637 | 634 | 634 | 4,300 |
| 2024/03/19 | 646 | 646 | 636 | 636 | 13,700 |
| 2024/03/18 | 635 | 645 | 628 | 645 | 21,100 |
| 2024/03/15 | 638 | 655 | 637 | 655 | 19,900 |
| 2024/03/14 | 631 | 637 | 630 | 637 | 3,700 |
| 2024/03/13 | 629 | 632 | 628 | 631 | 1,800 |
| 2024/03/12 | 627 | 629 | 625 | 629 | 3,100 |
| 2024/03/11 | 631 | 632 | 625 | 627 | 9,400 |
| 2024/03/08 | 631 | 634 | 630 | 630 | 3,700 |
| 2024/03/07 | 633 | 634 | 631 | 631 | 2,000 |
| 2024/03/06 | 630 | 634 | 630 | 634 | 3,000 |
| 2024/03/05 | 630 | 632 | 630 | 630 | 3,500 |
| 2024/03/04 | 634 | 635 | 631 | 631 | 4,700 |
| 2024/03/01 | 634 | 636 | 631 | 636 | 1,900 |
| 2024/02/29 | 631 | 636 | 631 | 634 | 2,200 |
| 2024/02/28 | 635 | 637 | 631 | 632 | 6,700 |
| 2024/02/27 | 639 | 639 | 633 | 635 | 2,900 |
| 2024/02/26 | 640 | 640 | 632 | 634 | 9,400 |
| 2024/02/22 | 647 | 647 | 637 | 637 | 4,400 |
| 2024/02/21 | 643 | 643 | 638 | 640 | 3,900 |
| 2024/02/20 | 650 | 650 | 643 | 644 | 14,500 |
| 2024/02/19 | 643 | 646 | 642 | 645 | 12,500 |
| 2024/02/16 | 641 | 642 | 638 | 641 | 7,500 |
| 2024/02/15 | 635 | 637 | 634 | 636 | 4,800 |
| 2024/02/14 | 637 | 638 | 635 | 635 | 4,600 |
| 2024/02/13 | 639 | 639 | 635 | 636 | 3,800 |
| 2024/02/09 | 638 | 638 | 635 | 635 | 2,600 |
| 2024/02/08 | 637 | 638 | 635 | 638 | 2,800 |
| 2024/02/07 | 637 | 637 | 635 | 637 | 1,500 |
| 2024/02/06 | 638 | 638 | 635 | 635 | 2,400 |
| 2024/02/05 | 636 | 638 | 636 | 636 | 4,300 |
| 2024/02/02 | 637 | 638 | 636 | 636 | 1,700 |
| 2024/02/01 | 637 | 638 | 636 | 636 | 2,300 |
| 2024/01/31 | 633 | 637 | 633 | 637 | 2,400 |
| 2024/01/30 | 637 | 637 | 633 | 633 | 4,300 |
| 2024/01/29 | 635 | 636 | 635 | 635 | 4,100 |
| 2024/01/26 | 633 | 637 | 632 | 635 | 2,300 |
| 2024/01/25 | 630 | 634 | 630 | 633 | 2,800 |
| 2024/01/24 | 631 | 631 | 630 | 630 | 1,900 |
| 2024/01/23 | 632 | 633 | 631 | 631 | 2,300 |
| 2024/01/22 | 635 | 637 | 632 | 633 | 4,000 |
| 2024/01/19 | 638 | 638 | 632 | 632 | 7,800 |
| 2024/01/18 | 630 | 633 | 629 | 633 | 6,100 |
| 2024/01/17 | 630 | 631 | 628 | 628 | 4,000 |
| 2024/01/16 | 632 | 632 | 628 | 628 | 7,600 |
| 2024/01/15 | 629 | 630 | 628 | 630 | 6,400 |
| 2024/01/12 | 629 | 630 | 627 | 627 | 4,000 |
| 2024/01/11 | 625 | 630 | 625 | 628 | 4,700 |
| 2024/01/10 | 629 | 629 | 625 | 629 | 5,200 |
| 2024/01/09 | 626 | 629 | 625 | 626 | 8,100 |
| 2024/01/05 | 626 | 626 | 622 | 622 | 6,900 |
| 2024/01/04 | 614 | 622 | 614 | 622 | 9,700 |