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 |
|---|---|---|---|---|---|
| 2024/07/26 | 893 | 897 | 889 | 892 | 32,200 |
| 2024/07/25 | 881 | 899 | 873 | 890 | 39,400 |
| 2024/07/24 | 889 | 896 | 883 | 884 | 21,500 |
| 2024/07/23 | 881 | 895 | 880 | 890 | 30,500 |
| 2024/07/22 | 911 | 913 | 881 | 881 | 25,000 |
| 2024/07/19 | 914 | 914 | 892 | 904 | 34,700 |
| 2024/07/18 | 905 | 915 | 901 | 912 | 27,500 |
| 2024/07/17 | 905 | 915 | 903 | 908 | 31,600 |
| 2024/07/16 | 895 | 916 | 895 | 901 | 64,600 |
| 2024/07/12 | 864 | 888 | 864 | 883 | 56,700 |
| 2024/07/11 | 865 | 868 | 860 | 865 | 29,800 |
| 2024/07/10 | 860 | 861 | 853 | 861 | 38,200 |
| 2024/07/09 | 861 | 864 | 856 | 861 | 31,100 |
| 2024/07/08 | 874 | 874 | 863 | 865 | 45,300 |
| 2024/07/05 | 869 | 871 | 858 | 859 | 32,700 |
| 2024/07/04 | 868 | 871 | 865 | 871 | 27,300 |
| 2024/07/03 | 870 | 870 | 859 | 867 | 31,600 |
| 2024/07/02 | 871 | 875 | 870 | 871 | 32,300 |
| 2024/07/01 | 875 | 876 | 865 | 866 | 32,800 |
| 2024/06/28 | 892 | 893 | 869 | 874 | 23,900 |
| 2024/06/27 | 884 | 890 | 884 | 890 | 19,100 |
| 2024/06/26 | 884 | 886 | 876 | 884 | 34,300 |
| 2024/06/25 | 869 | 880 | 869 | 880 | 36,800 |
| 2024/06/24 | 868 | 868 | 860 | 867 | 26,400 |
| 2024/06/21 | 867 | 873 | 856 | 863 | 46,800 |
| 2024/06/20 | 851 | 867 | 850 | 863 | 40,800 |
| 2024/06/19 | 853 | 853 | 846 | 851 | 14,800 |
| 2024/06/18 | 828 | 858 | 828 | 850 | 71,300 |
| 2024/06/17 | 832 | 832 | 819 | 827 | 31,100 |
| 2024/06/14 | 821 | 833 | 821 | 831 | 33,700 |
| 2024/06/13 | 828 | 830 | 820 | 823 | 20,800 |
| 2024/06/12 | 839 | 839 | 828 | 828 | 27,500 |
| 2024/06/11 | 840 | 843 | 836 | 839 | 18,500 |
| 2024/06/10 | 839 | 841 | 833 | 840 | 20,000 |
| 2024/06/07 | 837 | 838 | 834 | 837 | 14,800 |
| 2024/06/06 | 837 | 840 | 833 | 840 | 24,200 |
| 2024/06/05 | 841 | 843 | 836 | 837 | 14,500 |
| 2024/06/04 | 839 | 843 | 836 | 843 | 21,200 |
| 2024/06/03 | 839 | 841 | 834 | 837 | 18,900 |
| 2024/05/31 | 823 | 833 | 821 | 833 | 29,100 |
| 2024/05/30 | 811 | 818 | 808 | 818 | 29,000 |
| 2024/05/29 | 823 | 825 | 809 | 811 | 51,600 |
| 2024/05/28 | 832 | 834 | 825 | 825 | 14,500 |
| 2024/05/27 | 829 | 830 | 822 | 830 | 28,100 |
| 2024/05/24 | 829 | 831 | 820 | 821 | 43,000 |
| 2024/05/23 | 836 | 836 | 826 | 832 | 38,100 |
| 2024/05/22 | 841 | 845 | 835 | 835 | 28,400 |
| 2024/05/21 | 851 | 851 | 841 | 841 | 20,300 |
| 2024/05/20 | 846 | 852 | 843 | 847 | 21,400 |
| 2024/05/17 | 838 | 852 | 837 | 846 | 17,800 |
| 2024/05/16 | 858 | 863 | 839 | 840 | 66,700 |
| 2024/05/15 | 869 | 869 | 856 | 861 | 41,000 |
| 2024/05/14 | 866 | 867 | 853 | 859 | 29,000 |
| 2024/05/13 | 879 | 879 | 857 | 867 | 41,700 |
| 2024/05/10 | 877 | 880 | 875 | 877 | 10,600 |
| 2024/05/09 | 880 | 880 | 875 | 876 | 10,400 |
| 2024/05/08 | 882 | 884 | 875 | 879 | 15,200 |
| 2024/05/07 | 887 | 888 | 880 | 884 | 17,600 |
| 2024/05/02 | 885 | 885 | 875 | 878 | 10,500 |
| 2024/05/01 | 889 | 889 | 879 | 885 | 15,900 |
| 2024/04/30 | 868 | 889 | 867 | 889 | 37,000 |
| 2024/04/26 | 862 | 867 | 853 | 867 | 29,300 |
| 2024/04/25 | 860 | 863 | 852 | 852 | 25,300 |
| 2024/04/24 | 854 | 865 | 853 | 863 | 28,200 |
| 2024/04/23 | 853 | 859 | 853 | 858 | 6,500 |
| 2024/04/22 | 847 | 856 | 843 | 852 | 35,000 |
| 2024/04/19 | 851 | 851 | 835 | 845 | 37,800 |
| 2024/04/18 | 842 | 860 | 842 | 860 | 19,600 |
| 2024/04/17 | 852 | 856 | 843 | 844 | 32,300 |
| 2024/04/16 | 860 | 860 | 845 | 850 | 51,600 |
| 2024/04/15 | 866 | 871 | 864 | 866 | 13,400 |
| 2024/04/12 | 868 | 873 | 866 | 867 | 23,500 |
| 2024/04/11 | 867 | 873 | 866 | 868 | 24,900 |
| 2024/04/10 | 877 | 884 | 870 | 870 | 24,500 |
| 2024/04/09 | 874 | 880 | 868 | 877 | 15,000 |
| 2024/04/08 | 857 | 880 | 857 | 874 | 57,000 |
| 2024/04/05 | 858 | 862 | 850 | 856 | 50,500 |
| 2024/04/04 | 877 | 880 | 862 | 865 | 73,400 |
| 2024/04/03 | 880 | 887 | 874 | 877 | 34,100 |
| 2024/04/02 | 891 | 892 | 883 | 888 | 30,200 |
| 2024/04/01 | 902 | 907 | 891 | 891 | 30,600 |
| 2024/03/29 | 897 | 911 | 897 | 907 | 28,500 |
| 2024/03/28 | 908 | 913 | 899 | 899 | 47,600 |
| 2024/03/27 | 913 | 924 | 908 | 923 | 80,400 |
| 2024/03/26 | 898 | 911 | 898 | 907 | 32,500 |
| 2024/03/25 | 900 | 904 | 893 | 898 | 45,100 |
| 2024/03/22 | 908 | 908 | 893 | 901 | 35,500 |
| 2024/03/21 | 910 | 913 | 905 | 906 | 47,600 |
| 2024/03/19 | 904 | 909 | 894 | 909 | 27,000 |
| 2024/03/18 | 906 | 908 | 902 | 903 | 22,900 |
| 2024/03/15 | 892 | 904 | 892 | 902 | 22,000 |
| 2024/03/14 | 891 | 895 | 884 | 892 | 18,700 |
| 2024/03/13 | 892 | 892 | 880 | 884 | 31,000 |
| 2024/03/12 | 867 | 889 | 865 | 889 | 27,000 |
| 2024/03/11 | 876 | 877 | 863 | 871 | 56,500 |
| 2024/03/08 | 870 | 887 | 870 | 880 | 50,100 |
| 2024/03/07 | 897 | 898 | 880 | 880 | 29,900 |
| 2024/03/06 | 885 | 900 | 881 | 895 | 50,700 |
| 2024/03/05 | 888 | 893 | 870 | 888 | 41,000 |
| 2024/03/04 | 900 | 901 | 885 | 893 | 49,300 |
| 2024/03/01 | 921 | 921 | 893 | 897 | 85,400 |
| 2024/02/29 | 925 | 932 | 920 | 921 | 35,500 |
| 2024/02/28 | 912 | 928 | 912 | 925 | 39,800 |
| 2024/02/27 | 904 | 916 | 904 | 910 | 38,900 |
| 2024/02/26 | 916 | 916 | 906 | 906 | 34,700 |
| 2024/02/22 | 922 | 928 | 906 | 913 | 55,800 |
| 2024/02/21 | 933 | 936 | 922 | 922 | 18,000 |
| 2024/02/20 | 938 | 943 | 927 | 933 | 31,600 |
| 2024/02/19 | 923 | 938 | 920 | 938 | 36,300 |
| 2024/02/16 | 924 | 927 | 906 | 927 | 36,000 |
| 2024/02/15 | 944 | 947 | 916 | 924 | 35,800 |
| 2024/02/14 | 951 | 954 | 921 | 943 | 47,900 |
| 2024/02/13 | 951 | 955 | 921 | 951 | 61,400 |
| 2024/02/09 | 951 | 968 | 935 | 952 | 65,900 |
| 2024/02/08 | 978 | 978 | 945 | 962 | 63,300 |
| 2024/02/07 | 975 | 978 | 965 | 974 | 14,300 |
| 2024/02/06 | 969 | 983 | 968 | 968 | 28,300 |
| 2024/02/05 | 972 | 972 | 958 | 969 | 37,100 |
| 2024/02/02 | 982 | 982 | 963 | 965 | 21,500 |
| 2024/02/01 | 987 | 987 | 974 | 976 | 26,500 |
| 2024/01/31 | 978 | 993 | 971 | 993 | 25,800 |
| 2024/01/30 | 969 | 978 | 969 | 978 | 24,900 |
| 2024/01/29 | 957 | 973 | 957 | 969 | 11,300 |
| 2024/01/26 | 969 | 977 | 957 | 957 | 27,100 |
| 2024/01/25 | 981 | 981 | 959 | 969 | 60,300 |
| 2024/01/24 | 998 | 1,003 | 977 | 984 | 38,800 |
| 2024/01/23 | 1,005 | 1,011 | 993 | 998 | 26,400 |
| 2024/01/22 | 995 | 1,010 | 992 | 1,006 | 32,800 |
| 2024/01/19 | 999 | 1,004 | 991 | 995 | 26,700 |
| 2024/01/18 | 990 | 996 | 975 | 994 | 27,200 |
| 2024/01/17 | 983 | 999 | 975 | 975 | 29,400 |
| 2024/01/16 | 999 | 1,000 | 981 | 982 | 30,700 |
| 2024/01/15 | 975 | 992 | 956 | 991 | 42,000 |
| 2024/01/12 | 1,000 | 1,006 | 978 | 978 | 36,900 |
| 2024/01/11 | 1,011 | 1,014 | 1,000 | 1,003 | 30,500 |
| 2024/01/10 | 1,024 | 1,024 | 1,004 | 1,009 | 30,000 |
| 2024/01/09 | 1,019 | 1,024 | 1,010 | 1,020 | 31,800 |
| 2024/01/05 | 1,000 | 1,013 | 1,000 | 1,007 | 36,600 |
| 2024/01/04 | 990 | 1,008 | 971 | 994 | 51,900 |
| 2023/12/29 | 1,005 | 1,019 | 986 | 997 | 40,500 |
| 2023/12/28 | 990 | 1,002 | 984 | 996 | 41,300 |
| 2023/12/27 | 975 | 1,013 | 963 | 997 | 85,800 |
| 2023/12/26 | 940 | 967 | 936 | 966 | 63,400 |
| 2023/12/25 | 946 | 948 | 933 | 933 | 28,300 |
| 2023/12/22 | 940 | 947 | 936 | 941 | 20,400 |
| 2023/12/21 | 925 | 939 | 921 | 934 | 25,100 |
| 2023/12/20 | 925 | 936 | 924 | 926 | 28,600 |
| 2023/12/19 | 928 | 930 | 917 | 930 | 18,400 |
| 2023/12/18 | 900 | 926 | 899 | 925 | 34,500 |
| 2023/12/15 | 891 | 905 | 890 | 904 | 24,200 |
| 2023/12/14 | 920 | 920 | 895 | 898 | 25,200 |
| 2023/12/13 | 910 | 920 | 908 | 911 | 20,800 |
| 2023/12/12 | 932 | 933 | 909 | 915 | 26,200 |
| 2023/12/11 | 913 | 926 | 913 | 926 | 19,300 |
| 2023/12/08 | 927 | 930 | 906 | 909 | 45,100 |
| 2023/12/07 | 935 | 946 | 929 | 931 | 27,400 |
| 2023/12/06 | 924 | 954 | 924 | 949 | 37,100 |
| 2023/12/05 | 945 | 946 | 928 | 928 | 23,600 |
| 2023/12/04 | 932 | 948 | 931 | 946 | 20,500 |
| 2023/12/01 | 940 | 947 | 933 | 935 | 28,100 |
| 2023/11/30 | 927 | 936 | 921 | 936 | 20,500 |
| 2023/11/29 | 923 | 936 | 919 | 926 | 30,100 |
| 2023/11/28 | 918 | 924 | 907 | 923 | 27,800 |
| 2023/11/27 | 940 | 949 | 920 | 920 | 39,600 |
| 2023/11/24 | 929 | 935 | 926 | 935 | 18,100 |
| 2023/11/22 | 922 | 935 | 922 | 926 | 23,100 |
| 2023/11/21 | 914 | 933 | 914 | 933 | 34,600 |
| 2023/11/20 | 920 | 927 | 914 | 914 | 23,600 |
| 2023/11/17 | 904 | 919 | 897 | 919 | 27,400 |
| 2023/11/16 | 914 | 919 | 901 | 904 | 24,200 |
| 2023/11/15 | 927 | 930 | 913 | 915 | 40,200 |
| 2023/11/14 | 910 | 927 | 910 | 922 | 33,900 |
| 2023/11/13 | 955 | 955 | 907 | 907 | 68,000 |
| 2023/11/10 | 926 | 960 | 920 | 959 | 111,500 |
| 2023/11/09 | 875 | 930 | 874 | 927 | 125,700 |
| 2023/11/08 | 875 | 875 | 858 | 863 | 58,800 |
| 2023/11/07 | 864 | 879 | 861 | 869 | 44,300 |
| 2023/11/06 | 861 | 873 | 857 | 866 | 70,800 |
| 2023/11/02 | 851 | 855 | 847 | 849 | 25,400 |
| 2023/11/01 | 849 | 856 | 843 | 846 | 49,100 |
| 2023/10/31 | 833 | 842 | 827 | 842 | 33,300 |
| 2023/10/30 | 834 | 843 | 831 | 833 | 136,200 |
| 2023/10/27 | 826 | 836 | 826 | 835 | 24,100 |
| 2023/10/26 | 829 | 836 | 819 | 819 | 34,900 |
| 2023/10/25 | 832 | 839 | 831 | 833 | 24,200 |
| 2023/10/24 | 822 | 829 | 803 | 828 | 42,200 |
| 2023/10/23 | 824 | 824 | 810 | 810 | 40,400 |
| 2023/10/20 | 822 | 828 | 820 | 823 | 22,400 |
| 2023/10/19 | 833 | 837 | 826 | 829 | 30,600 |
| 2023/10/18 | 842 | 842 | 819 | 837 | 48,800 |
| 2023/10/17 | 823 | 832 | 823 | 827 | 23,500 |
| 2023/10/16 | 831 | 832 | 817 | 820 | 35,100 |
| 2023/10/13 | 852 | 852 | 833 | 835 | 32,000 |
| 2023/10/12 | 846 | 855 | 838 | 853 | 31,600 |
| 2023/10/11 | 862 | 862 | 846 | 846 | 36,300 |
| 2023/10/10 | 851 | 862 | 851 | 862 | 43,500 |
| 2023/10/06 | 842 | 845 | 833 | 841 | 28,100 |
| 2023/10/05 | 826 | 837 | 824 | 837 | 60,400 |
| 2023/10/04 | 823 | 833 | 808 | 814 | 113,600 |
| 2023/10/03 | 861 | 861 | 836 | 837 | 76,800 |