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 |
|---|---|---|---|---|---|
| 2024/12/30 | 350 | 358 | 346 | 357 | 10,300 |
| 2024/12/27 | 333 | 345 | 333 | 343 | 13,300 |
| 2024/12/26 | 332 | 337 | 332 | 333 | 27,500 |
| 2024/12/25 | 338 | 341 | 330 | 335 | 34,400 |
| 2024/12/24 | 340 | 345 | 337 | 339 | 33,200 |
| 2024/12/23 | 351 | 354 | 347 | 347 | 18,200 |
| 2024/12/20 | 362 | 362 | 352 | 354 | 29,000 |
| 2024/12/19 | 355 | 361 | 355 | 361 | 14,000 |
| 2024/12/18 | 360 | 365 | 356 | 357 | 21,100 |
| 2024/12/17 | 366 | 367 | 360 | 360 | 17,300 |
| 2024/12/16 | 375 | 375 | 367 | 369 | 23,500 |
| 2024/12/13 | 379 | 379 | 374 | 376 | 13,700 |
| 2024/12/12 | 382 | 382 | 378 | 379 | 6,200 |
| 2024/12/11 | 380 | 382 | 379 | 379 | 13,300 |
| 2024/12/10 | 384 | 385 | 380 | 380 | 6,300 |
| 2024/12/09 | 385 | 385 | 380 | 385 | 6,300 |
| 2024/12/06 | 388 | 388 | 383 | 385 | 17,400 |
| 2024/12/05 | 389 | 391 | 388 | 388 | 11,600 |
| 2024/12/04 | 393 | 393 | 390 | 393 | 6,100 |
| 2024/12/03 | 392 | 396 | 390 | 393 | 4,900 |
| 2024/12/02 | 394 | 395 | 390 | 391 | 6,900 |
| 2024/11/29 | 393 | 395 | 391 | 394 | 8,200 |
| 2024/11/28 | 395 | 398 | 393 | 393 | 6,800 |
| 2024/11/27 | 395 | 399 | 394 | 394 | 7,900 |
| 2024/11/26 | 397 | 399 | 396 | 397 | 3,500 |
| 2024/11/25 | 394 | 400 | 394 | 396 | 6,700 |
| 2024/11/22 | 397 | 398 | 395 | 398 | 2,400 |
| 2024/11/21 | 397 | 399 | 396 | 397 | 6,300 |
| 2024/11/20 | 399 | 400 | 397 | 399 | 12,500 |
| 2024/11/19 | 393 | 397 | 393 | 397 | 4,700 |
| 2024/11/18 | 391 | 395 | 391 | 395 | 4,200 |
| 2024/11/15 | 392 | 392 | 390 | 391 | 7,100 |
| 2024/11/14 | 391 | 392 | 389 | 392 | 18,000 |
| 2024/11/13 | 393 | 395 | 392 | 393 | 8,700 |
| 2024/11/12 | 395 | 395 | 393 | 395 | 10,300 |
| 2024/11/11 | 399 | 399 | 396 | 396 | 7,600 |
| 2024/11/08 | 401 | 402 | 397 | 400 | 15,000 |
| 2024/11/07 | 400 | 403 | 400 | 401 | 6,600 |
| 2024/11/06 | 402 | 404 | 400 | 401 | 9,600 |
| 2024/11/05 | 405 | 419 | 402 | 402 | 21,800 |
| 2024/11/01 | 410 | 411 | 404 | 405 | 14,600 |
| 2024/10/31 | 412 | 416 | 412 | 413 | 10,100 |
| 2024/10/30 | 407 | 421 | 407 | 416 | 27,600 |
| 2024/10/29 | 442 | 447 | 440 | 441 | 20,900 |
| 2024/10/28 | 443 | 449 | 441 | 443 | 10,500 |
| 2024/10/25 | 448 | 448 | 442 | 443 | 4,500 |
| 2024/10/24 | 459 | 459 | 452 | 453 | 12,400 |
| 2024/10/23 | 457 | 457 | 443 | 454 | 24,200 |
| 2024/10/22 | 461 | 464 | 450 | 461 | 99,800 |
| 2024/10/21 | 446 | 446 | 441 | 444 | 5,200 |
| 2024/10/18 | 447 | 449 | 444 | 447 | 10,800 |
| 2024/10/17 | 444 | 445 | 440 | 444 | 8,500 |
| 2024/10/16 | 443 | 444 | 436 | 443 | 9,300 |
| 2024/10/15 | 437 | 443 | 435 | 443 | 12,100 |
| 2024/10/11 | 442 | 442 | 439 | 439 | 4,000 |
| 2024/10/10 | 445 | 445 | 440 | 440 | 9,900 |
| 2024/10/09 | 437 | 440 | 436 | 439 | 6,100 |
| 2024/10/08 | 439 | 442 | 436 | 437 | 4,600 |
| 2024/10/07 | 440 | 442 | 438 | 438 | 11,400 |
| 2024/10/04 | 438 | 443 | 437 | 440 | 4,500 |
| 2024/10/03 | 436 | 440 | 435 | 439 | 8,500 |
| 2024/10/02 | 435 | 439 | 435 | 435 | 8,400 |
| 2024/10/01 | 428 | 438 | 428 | 438 | 18,300 |
| 2024/09/30 | 432 | 437 | 425 | 436 | 12,000 |
| 2024/09/27 | 436 | 437 | 433 | 433 | 11,300 |
| 2024/09/26 | 432 | 437 | 424 | 437 | 20,600 |
| 2024/09/25 | 421 | 427 | 420 | 426 | 6,500 |
| 2024/09/24 | 423 | 425 | 420 | 425 | 9,100 |
| 2024/09/20 | 422 | 422 | 418 | 422 | 17,700 |
| 2024/09/19 | 416 | 423 | 416 | 423 | 10,300 |
| 2024/09/18 | 415 | 418 | 413 | 415 | 5,500 |
| 2024/09/17 | 416 | 417 | 410 | 413 | 7,800 |
| 2024/09/13 | 410 | 410 | 401 | 410 | 14,500 |
| 2024/09/12 | 406 | 410 | 405 | 408 | 5,500 |
| 2024/09/11 | 413 | 414 | 405 | 405 | 6,700 |
| 2024/09/10 | 406 | 411 | 406 | 411 | 4,600 |
| 2024/09/09 | 407 | 412 | 400 | 406 | 18,700 |
| 2024/09/06 | 410 | 414 | 409 | 409 | 5,600 |
| 2024/09/05 | 414 | 418 | 410 | 410 | 6,900 |
| 2024/09/04 | 417 | 417 | 408 | 414 | 18,400 |
| 2024/09/03 | 424 | 424 | 417 | 423 | 21,100 |
| 2024/09/02 | 431 | 431 | 422 | 424 | 28,500 |
| 2024/08/30 | 463 | 463 | 425 | 427 | 189,200 |
| 2024/08/29 | 462 | 464 | 462 | 462 | 1,600 |
| 2024/08/28 | 465 | 465 | 459 | 462 | 2,700 |
| 2024/08/27 | 465 | 466 | 465 | 465 | 1,000 |
| 2024/08/26 | 467 | 471 | 465 | 465 | 2,600 |
| 2024/08/23 | 464 | 469 | 464 | 465 | 1,600 |
| 2024/08/22 | 467 | 470 | 466 | 467 | 2,700 |
| 2024/08/21 | 469 | 469 | 461 | 465 | 2,900 |
| 2024/08/20 | 480 | 480 | 460 | 461 | 14,400 |
| 2024/08/19 | 433 | 448 | 433 | 448 | 11,600 |
| 2024/08/16 | 433 | 433 | 425 | 429 | 10,200 |
| 2024/08/15 | 424 | 426 | 420 | 425 | 4,500 |
| 2024/08/14 | 426 | 429 | 425 | 425 | 4,400 |
| 2024/08/13 | 428 | 428 | 419 | 425 | 3,400 |
| 2024/08/09 | 420 | 427 | 415 | 415 | 3,200 |
| 2024/08/08 | 410 | 418 | 401 | 418 | 13,500 |
| 2024/08/07 | 412 | 416 | 406 | 413 | 18,800 |
| 2024/08/06 | 414 | 430 | 410 | 429 | 18,600 |
| 2024/08/05 | 475 | 475 | 430 | 430 | 20,200 |
| 2024/08/02 | 482 | 487 | 477 | 485 | 6,900 |
| 2024/08/01 | 484 | 488 | 483 | 487 | 3,800 |
| 2024/07/31 | 483 | 488 | 483 | 484 | 900 |
| 2024/07/30 | 490 | 490 | 485 | 485 | 2,000 |
| 2024/07/29 | 489 | 489 | 482 | 489 | 4,200 |
| 2024/07/26 | 482 | 487 | 480 | 487 | 5,000 |
| 2024/07/25 | 485 | 486 | 480 | 486 | 4,900 |
| 2024/07/24 | 487 | 492 | 486 | 487 | 2,800 |
| 2024/07/23 | 489 | 490 | 484 | 488 | 9,000 |
| 2024/07/22 | 480 | 485 | 480 | 483 | 3,900 |
| 2024/07/19 | 483 | 485 | 480 | 485 | 8,600 |
| 2024/07/18 | 479 | 483 | 479 | 483 | 4,500 |
| 2024/07/17 | 477 | 482 | 477 | 479 | 5,700 |
| 2024/07/16 | 479 | 479 | 477 | 478 | 6,400 |
| 2024/07/12 | 478 | 479 | 476 | 479 | 6,800 |
| 2024/07/11 | 480 | 480 | 478 | 478 | 4,600 |
| 2024/07/10 | 479 | 481 | 478 | 480 | 2,500 |
| 2024/07/09 | 479 | 481 | 479 | 479 | 2,600 |
| 2024/07/08 | 481 | 481 | 478 | 479 | 3,900 |
| 2024/07/05 | 482 | 484 | 481 | 482 | 2,500 |
| 2024/07/04 | 483 | 484 | 482 | 482 | 3,400 |
| 2024/07/03 | 480 | 483 | 479 | 480 | 5,500 |
| 2024/07/02 | 481 | 482 | 479 | 482 | 5,000 |
| 2024/07/01 | 482 | 482 | 479 | 479 | 4,000 |
| 2024/06/28 | 480 | 483 | 480 | 481 | 4,400 |
| 2024/06/27 | 481 | 483 | 480 | 483 | 3,400 |
| 2024/06/26 | 481 | 483 | 480 | 480 | 9,100 |
| 2024/06/25 | 480 | 485 | 480 | 483 | 3,300 |
| 2024/06/24 | 480 | 485 | 480 | 480 | 3,100 |
| 2024/06/21 | 484 | 488 | 480 | 483 | 5,600 |
| 2024/06/20 | 492 | 492 | 483 | 483 | 7,400 |
| 2024/06/19 | 482 | 489 | 481 | 489 | 4,700 |
| 2024/06/18 | 488 | 489 | 480 | 482 | 5,300 |
| 2024/06/17 | 496 | 496 | 476 | 487 | 16,200 |
| 2024/06/14 | 495 | 504 | 494 | 500 | 12,400 |
| 2024/06/13 | 489 | 493 | 488 | 493 | 2,900 |
| 2024/06/12 | 490 | 493 | 488 | 488 | 2,300 |
| 2024/06/11 | 494 | 494 | 489 | 491 | 1,800 |
| 2024/06/10 | 492 | 493 | 489 | 490 | 3,400 |
| 2024/06/07 | 488 | 494 | 488 | 493 | 2,500 |
| 2024/06/06 | 495 | 496 | 489 | 489 | 1,600 |
| 2024/06/05 | 484 | 498 | 484 | 489 | 6,300 |
| 2024/06/04 | 491 | 496 | 483 | 486 | 2,400 |
| 2024/06/03 | 495 | 495 | 479 | 485 | 18,400 |
| 2024/05/31 | 485 | 492 | 485 | 491 | 1,400 |
| 2024/05/30 | 486 | 490 | 486 | 488 | 2,600 |
| 2024/05/29 | 490 | 494 | 489 | 489 | 4,600 |
| 2024/05/28 | 485 | 490 | 485 | 488 | 4,700 |
| 2024/05/27 | 497 | 497 | 485 | 485 | 8,000 |
| 2024/05/24 | 497 | 497 | 487 | 488 | 20,100 |
| 2024/05/23 | 514 | 514 | 500 | 500 | 15,100 |
| 2024/05/22 | 526 | 526 | 516 | 516 | 9,900 |
| 2024/05/21 | 528 | 530 | 527 | 527 | 4,300 |
| 2024/05/20 | 535 | 535 | 529 | 531 | 9,500 |
| 2024/05/17 | 527 | 533 | 527 | 532 | 3,600 |
| 2024/05/16 | 527 | 532 | 527 | 527 | 9,100 |
| 2024/05/15 | 538 | 541 | 520 | 526 | 22,200 |
| 2024/05/14 | 548 | 548 | 540 | 542 | 10,700 |
| 2024/05/13 | 549 | 551 | 548 | 548 | 6,500 |
| 2024/05/10 | 554 | 554 | 550 | 551 | 3,200 |
| 2024/05/09 | 549 | 554 | 549 | 554 | 6,600 |
| 2024/05/08 | 552 | 555 | 550 | 554 | 5,100 |
| 2024/05/07 | 555 | 555 | 551 | 552 | 9,700 |
| 2024/05/02 | 562 | 562 | 555 | 557 | 14,300 |
| 2024/05/01 | 570 | 571 | 565 | 566 | 6,100 |
| 2024/04/30 | 579 | 585 | 570 | 570 | 16,100 |
| 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 |