セントケア・ホールディング(2374)の株価時系列情報
セントケア・ホールディング(2374)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 786 | 790 | 776 | 777 | 40,900 |
| 2025/06/12 | 774 | 785 | 774 | 779 | 29,600 |
| 2025/06/11 | 763 | 774 | 763 | 774 | 27,200 |
| 2025/06/10 | 762 | 773 | 759 | 760 | 28,800 |
| 2025/06/09 | 779 | 788 | 762 | 763 | 32,600 |
| 2025/06/06 | 778 | 783 | 778 | 780 | 40,900 |
| 2025/06/05 | 780 | 789 | 767 | 767 | 35,000 |
| 2025/06/04 | 767 | 777 | 763 | 777 | 28,100 |
| 2025/06/03 | 754 | 766 | 751 | 761 | 36,000 |
| 2025/06/02 | 740 | 750 | 740 | 750 | 40,400 |
| 2025/05/30 | 738 | 739 | 735 | 737 | 12,300 |
| 2025/05/29 | 736 | 749 | 734 | 738 | 31,300 |
| 2025/05/28 | 740 | 752 | 734 | 734 | 48,300 |
| 2025/05/27 | 733 | 741 | 733 | 735 | 28,100 |
| 2025/05/26 | 726 | 730 | 724 | 729 | 18,500 |
| 2025/05/23 | 722 | 730 | 720 | 726 | 32,500 |
| 2025/05/22 | 721 | 726 | 717 | 719 | 53,800 |
| 2025/05/21 | 732 | 733 | 724 | 724 | 33,400 |
| 2025/05/20 | 744 | 750 | 728 | 728 | 40,400 |
| 2025/05/19 | 729 | 734 | 723 | 734 | 58,900 |
| 2025/05/16 | 751 | 751 | 721 | 728 | 103,300 |
| 2025/05/15 | 769 | 770 | 760 | 761 | 19,600 |
| 2025/05/14 | 766 | 770 | 756 | 770 | 25,700 |
| 2025/05/13 | 780 | 780 | 766 | 771 | 24,100 |
| 2025/05/12 | 776 | 781 | 770 | 778 | 13,900 |
| 2025/05/09 | 776 | 782 | 771 | 775 | 36,300 |
| 2025/05/08 | 779 | 779 | 766 | 776 | 16,600 |
| 2025/05/07 | 774 | 791 | 751 | 776 | 84,900 |
| 2025/05/02 | 769 | 771 | 760 | 771 | 17,900 |
| 2025/05/01 | 772 | 773 | 764 | 769 | 17,100 |
| 2025/04/30 | 773 | 773 | 761 | 773 | 13,100 |
| 2025/04/28 | 765 | 773 | 765 | 772 | 26,500 |
| 2025/04/25 | 772 | 773 | 763 | 764 | 20,700 |
| 2025/04/24 | 792 | 792 | 765 | 770 | 17,300 |
| 2025/04/23 | 791 | 795 | 786 | 788 | 38,500 |
| 2025/04/22 | 779 | 789 | 778 | 789 | 20,600 |
| 2025/04/21 | 785 | 790 | 780 | 780 | 29,600 |
| 2025/04/18 | 772 | 785 | 769 | 785 | 32,700 |
| 2025/04/17 | 763 | 771 | 763 | 768 | 23,300 |
| 2025/04/16 | 764 | 768 | 759 | 764 | 23,300 |
| 2025/04/15 | 765 | 768 | 759 | 759 | 20,300 |
| 2025/04/14 | 764 | 767 | 759 | 765 | 35,700 |
| 2025/04/11 | 751 | 762 | 732 | 761 | 45,100 |
| 2025/04/10 | 747 | 752 | 738 | 752 | 61,700 |
| 2025/04/09 | 735 | 735 | 711 | 725 | 76,000 |
| 2025/04/08 | 724 | 737 | 724 | 737 | 80,500 |
| 2025/04/07 | 710 | 723 | 687 | 705 | 183,600 |
| 2025/04/04 | 751 | 752 | 726 | 736 | 71,700 |
| 2025/04/03 | 740 | 757 | 729 | 756 | 123,000 |
| 2025/04/02 | 761 | 761 | 748 | 751 | 34,600 |
| 2025/04/01 | 758 | 761 | 751 | 757 | 55,100 |
| 2025/03/31 | 748 | 749 | 741 | 743 | 61,700 |
| 2025/03/28 | 752 | 753 | 742 | 745 | 189,500 |
| 2025/03/27 | 775 | 783 | 768 | 783 | 156,900 |
| 2025/03/26 | 776 | 779 | 770 | 775 | 144,000 |
| 2025/03/25 | 769 | 784 | 769 | 778 | 164,700 |
| 2025/03/24 | 843 | 843 | 759 | 768 | 336,000 |
| 2025/03/21 | 739 | 742 | 737 | 738 | 169,300 |
| 2025/03/19 | 736 | 743 | 735 | 739 | 116,600 |
| 2025/03/18 | 741 | 748 | 739 | 739 | 96,800 |
| 2025/03/17 | 734 | 745 | 733 | 741 | 156,700 |
| 2025/03/14 | 735 | 739 | 734 | 736 | 104,900 |
| 2025/03/13 | 738 | 740 | 736 | 738 | 78,200 |
| 2025/03/12 | 739 | 745 | 738 | 740 | 58,300 |
| 2025/03/11 | 740 | 743 | 736 | 740 | 83,400 |
| 2025/03/10 | 750 | 752 | 746 | 748 | 57,300 |
| 2025/03/07 | 743 | 750 | 738 | 745 | 80,300 |
| 2025/03/06 | 749 | 754 | 747 | 750 | 47,400 |
| 2025/03/05 | 742 | 749 | 741 | 746 | 46,200 |
| 2025/03/04 | 741 | 743 | 737 | 741 | 47,100 |
| 2025/03/03 | 744 | 747 | 741 | 744 | 60,900 |
| 2025/02/28 | 735 | 739 | 731 | 735 | 76,500 |
| 2025/02/27 | 737 | 743 | 735 | 738 | 72,700 |
| 2025/02/26 | 744 | 744 | 736 | 741 | 40,300 |
| 2025/02/25 | 746 | 748 | 741 | 743 | 35,100 |
| 2025/02/21 | 750 | 750 | 745 | 748 | 27,300 |
| 2025/02/20 | 760 | 760 | 747 | 747 | 35,300 |
| 2025/02/19 | 753 | 758 | 752 | 755 | 27,500 |
| 2025/02/18 | 750 | 751 | 745 | 751 | 33,200 |
| 2025/02/17 | 750 | 752 | 746 | 747 | 26,900 |
| 2025/02/14 | 752 | 752 | 746 | 748 | 24,700 |
| 2025/02/13 | 744 | 747 | 741 | 747 | 21,900 |
| 2025/02/12 | 742 | 743 | 738 | 741 | 23,500 |
| 2025/02/10 | 743 | 743 | 734 | 740 | 59,900 |
| 2025/02/07 | 754 | 755 | 749 | 749 | 31,100 |
| 2025/02/06 | 740 | 749 | 740 | 749 | 21,800 |
| 2025/02/05 | 739 | 741 | 736 | 736 | 17,100 |
| 2025/02/04 | 740 | 744 | 738 | 739 | 21,400 |
| 2025/02/03 | 745 | 745 | 735 | 735 | 34,100 |
| 2025/01/31 | 753 | 753 | 743 | 747 | 13,400 |
| 2025/01/30 | 741 | 749 | 740 | 747 | 20,900 |
| 2025/01/29 | 757 | 757 | 745 | 746 | 25,500 |
| 2025/01/28 | 749 | 757 | 746 | 755 | 35,500 |
| 2025/01/27 | 750 | 750 | 743 | 746 | 21,700 |
| 2025/01/24 | 736 | 745 | 736 | 742 | 49,600 |
| 2025/01/23 | 734 | 737 | 731 | 734 | 15,100 |
| 2025/01/22 | 735 | 738 | 733 | 734 | 17,800 |
| 2025/01/21 | 736 | 736 | 732 | 736 | 16,700 |
| 2025/01/20 | 730 | 735 | 728 | 733 | 11,200 |
| 2025/01/17 | 726 | 732 | 719 | 727 | 60,100 |
| 2025/01/16 | 734 | 734 | 726 | 726 | 20,900 |
| 2025/01/15 | 734 | 734 | 730 | 730 | 17,000 |
| 2025/01/14 | 733 | 734 | 727 | 731 | 42,700 |
| 2025/01/10 | 733 | 735 | 731 | 731 | 32,500 |
| 2025/01/09 | 740 | 740 | 732 | 734 | 33,900 |
| 2025/01/08 | 743 | 746 | 738 | 739 | 42,500 |
| 2025/01/07 | 746 | 750 | 742 | 743 | 36,800 |
| 2025/01/06 | 761 | 761 | 746 | 746 | 44,100 |
| 2024/12/30 | 757 | 763 | 756 | 759 | 39,900 |
| 2024/12/27 | 748 | 754 | 747 | 753 | 37,600 |
| 2024/12/26 | 743 | 746 | 739 | 745 | 50,800 |
| 2024/12/25 | 746 | 746 | 737 | 744 | 34,200 |
| 2024/12/24 | 745 | 747 | 741 | 744 | 26,400 |
| 2024/12/23 | 739 | 743 | 735 | 740 | 58,900 |
| 2024/12/20 | 729 | 735 | 727 | 727 | 39,300 |
| 2024/12/19 | 724 | 729 | 720 | 729 | 37,000 |
| 2024/12/18 | 722 | 729 | 722 | 724 | 25,900 |
| 2024/12/17 | 729 | 729 | 721 | 721 | 53,600 |
| 2024/12/16 | 735 | 735 | 726 | 728 | 42,600 |
| 2024/12/13 | 740 | 744 | 733 | 736 | 53,900 |
| 2024/12/12 | 744 | 747 | 740 | 743 | 31,600 |
| 2024/12/11 | 752 | 756 | 742 | 742 | 44,100 |
| 2024/12/10 | 759 | 760 | 746 | 746 | 50,900 |
| 2024/12/09 | 755 | 765 | 753 | 763 | 26,900 |
| 2024/12/06 | 757 | 757 | 750 | 754 | 22,000 |
| 2024/12/05 | 755 | 760 | 753 | 755 | 34,400 |
| 2024/12/04 | 750 | 756 | 745 | 751 | 36,300 |
| 2024/12/03 | 746 | 755 | 745 | 748 | 43,600 |
| 2024/12/02 | 746 | 747 | 741 | 741 | 24,400 |
| 2024/11/29 | 744 | 750 | 740 | 740 | 32,700 |
| 2024/11/28 | 740 | 756 | 735 | 746 | 69,500 |
| 2024/11/27 | 731 | 732 | 725 | 732 | 25,900 |
| 2024/11/26 | 737 | 738 | 726 | 733 | 39,900 |
| 2024/11/25 | 736 | 740 | 726 | 726 | 28,300 |
| 2024/11/22 | 732 | 740 | 730 | 735 | 19,700 |
| 2024/11/21 | 730 | 739 | 729 | 731 | 43,200 |
| 2024/11/20 | 726 | 730 | 720 | 720 | 15,100 |
| 2024/11/19 | 717 | 733 | 717 | 726 | 39,300 |
| 2024/11/18 | 718 | 723 | 711 | 717 | 36,700 |
| 2024/11/15 | 725 | 729 | 715 | 715 | 32,800 |
| 2024/11/14 | 728 | 734 | 718 | 718 | 37,400 |
| 2024/11/13 | 712 | 729 | 712 | 723 | 68,900 |
| 2024/11/12 | 720 | 728 | 709 | 710 | 79,500 |
| 2024/11/11 | 737 | 737 | 719 | 720 | 104,300 |
| 2024/11/08 | 752 | 752 | 736 | 736 | 57,700 |
| 2024/11/07 | 737 | 753 | 737 | 752 | 56,100 |
| 2024/11/06 | 735 | 742 | 733 | 734 | 26,300 |
| 2024/11/05 | 740 | 740 | 732 | 732 | 23,800 |
| 2024/11/01 | 738 | 738 | 731 | 734 | 34,500 |
| 2024/10/31 | 733 | 743 | 730 | 743 | 42,400 |
| 2024/10/30 | 739 | 741 | 732 | 738 | 204,200 |
| 2024/10/29 | 729 | 739 | 728 | 739 | 50,800 |
| 2024/10/28 | 721 | 733 | 718 | 733 | 56,300 |
| 2024/10/25 | 732 | 737 | 720 | 721 | 70,600 |
| 2024/10/24 | 728 | 737 | 725 | 734 | 57,200 |
| 2024/10/23 | 736 | 739 | 731 | 731 | 75,000 |
| 2024/10/22 | 750 | 750 | 737 | 740 | 74,800 |
| 2024/10/21 | 753 | 756 | 749 | 754 | 42,200 |
| 2024/10/18 | 752 | 756 | 741 | 755 | 55,500 |
| 2024/10/17 | 757 | 760 | 752 | 752 | 34,100 |
| 2024/10/16 | 758 | 773 | 757 | 758 | 32,500 |
| 2024/10/15 | 765 | 771 | 759 | 764 | 83,700 |
| 2024/10/11 | 758 | 768 | 755 | 765 | 44,000 |
| 2024/10/10 | 767 | 767 | 754 | 763 | 46,000 |
| 2024/10/09 | 764 | 766 | 756 | 762 | 73,300 |
| 2024/10/08 | 771 | 777 | 760 | 761 | 32,500 |
| 2024/10/07 | 775 | 781 | 770 | 778 | 41,900 |
| 2024/10/04 | 763 | 772 | 762 | 770 | 32,000 |
| 2024/10/03 | 758 | 762 | 754 | 759 | 44,900 |
| 2024/10/02 | 755 | 758 | 748 | 751 | 41,700 |
| 2024/10/01 | 751 | 762 | 747 | 758 | 45,200 |
| 2024/09/30 | 750 | 761 | 745 | 751 | 84,500 |
| 2024/09/27 | 775 | 777 | 766 | 773 | 81,400 |
| 2024/09/26 | 762 | 770 | 756 | 769 | 90,100 |
| 2024/09/25 | 765 | 765 | 757 | 760 | 46,000 |
| 2024/09/24 | 761 | 765 | 756 | 760 | 82,000 |
| 2024/09/20 | 755 | 760 | 750 | 750 | 54,800 |
| 2024/09/19 | 752 | 756 | 746 | 755 | 53,300 |
| 2024/09/18 | 740 | 748 | 738 | 743 | 43,200 |
| 2024/09/17 | 746 | 748 | 732 | 742 | 45,100 |
| 2024/09/13 | 737 | 741 | 732 | 739 | 73,200 |
| 2024/09/12 | 739 | 745 | 734 | 742 | 55,000 |
| 2024/09/11 | 739 | 739 | 721 | 725 | 87,200 |
| 2024/09/10 | 745 | 747 | 736 | 736 | 53,300 |
| 2024/09/09 | 737 | 749 | 730 | 747 | 55,700 |
| 2024/09/06 | 762 | 762 | 745 | 751 | 48,200 |
| 2024/09/05 | 752 | 768 | 748 | 758 | 58,000 |
| 2024/09/04 | 768 | 774 | 754 | 755 | 91,400 |
| 2024/09/03 | 772 | 786 | 766 | 786 | 45,600 |
| 2024/09/02 | 785 | 789 | 770 | 771 | 46,100 |
| 2024/08/30 | 775 | 789 | 773 | 780 | 72,300 |
| 2024/08/29 | 774 | 774 | 764 | 768 | 58,500 |
| 2024/08/28 | 771 | 775 | 764 | 774 | 46,500 |
| 2024/08/27 | 754 | 772 | 751 | 772 | 65,400 |
| 2024/08/26 | 751 | 754 | 744 | 754 | 41,700 |
| 2024/08/23 | 755 | 756 | 748 | 749 | 29,300 |
| 2024/08/22 | 755 | 755 | 746 | 753 | 29,800 |
| 2024/08/21 | 755 | 755 | 746 | 754 | 39,800 |
| 2024/08/20 | 757 | 765 | 746 | 757 | 55,800 |
| 2024/08/19 | 769 | 769 | 750 | 753 | 76,800 |