日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/30 1,208 1,210 1,208 1,209 183,300
2026/01/29 1,210 1,211 1,207 1,207 852,200
2026/01/28 1,210 1,211 1,209 1,211 17,200
2026/01/27 1,210 1,211 1,208 1,210 44,100
2026/01/26 1,211 1,212 1,210 1,211 16,400
2026/01/23 1,211 1,212 1,210 1,211 6,800
2026/01/22 1,210 1,211 1,210 1,211 15,400
2026/01/21 1,210 1,211 1,210 1,210 16,400
2026/01/20 1,210 1,211 1,210 1,210 27,500
2026/01/19 1,210 1,211 1,210 1,210 15,900
2026/01/16 1,209 1,210 1,209 1,210 7,500
2026/01/15 1,210 1,210 1,209 1,209 12,300
2026/01/14 1,210 1,211 1,209 1,210 11,700
2026/01/13 1,212 1,213 1,210 1,210 16,600
2026/01/09 1,209 1,212 1,208 1,212 29,900
2026/01/08 1,208 1,210 1,208 1,209 41,700
2026/01/07 1,209 1,209 1,208 1,208 8,900
2026/01/06 1,210 1,210 1,208 1,209 17,400
2026/01/05 1,208 1,210 1,208 1,209 31,800
2025/12/30 1,208 1,210 1,208 1,208 30,300
2025/12/29 1,210 1,210 1,208 1,209 74,500
2025/12/26 1,210 1,211 1,210 1,210 25,000
2025/12/25 1,210 1,212 1,210 1,210 28,700
2025/12/24 1,210 1,211 1,209 1,209 36,500
2025/12/23 1,215 1,215 1,208 1,209 43,500
2025/12/22 1,214 1,218 1,208 1,211 114,700
2025/12/19 1,217 1,217 1,209 1,215 36,700
2025/12/18 1,219 1,219 1,218 1,219 257,400
2025/12/17 1,219 1,219 1,218 1,218 44,800
2025/12/16 1,218 1,219 1,218 1,218 33,100
2025/12/15 1,218 1,219 1,218 1,218 48,200
2025/12/12 1,218 1,219 1,217 1,218 152,100
2025/12/11 1,218 1,218 1,217 1,217 49,000
2025/12/10 1,217 1,218 1,217 1,217 33,600
2025/12/09 1,217 1,218 1,217 1,217 41,400
2025/12/08 1,217 1,218 1,217 1,217 120,700
2025/12/05 1,217 1,218 1,217 1,217 75,900
2025/12/04 1,217 1,218 1,217 1,217 262,500
2025/12/03 1,217 1,218 1,217 1,217 160,200
2025/12/02 1,217 1,217 1,216 1,216 322,000
2025/12/01 1,216 1,217 1,216 1,216 130,700
2025/11/28 1,216 1,217 1,216 1,216 100,000
2025/11/27 1,216 1,217 1,216 1,216 83,400
2025/11/26 1,216 1,217 1,216 1,216 85,000
2025/11/25 1,216 1,217 1,216 1,216 208,900
2025/11/21 1,216 1,217 1,215 1,215 235,400
2025/11/20 1,215 1,217 1,215 1,216 522,200
2025/11/19 1,216 1,216 1,215 1,215 418,400
2025/11/18 1,215 1,216 1,215 1,215 252,500
2025/11/17 1,215 1,216 1,215 1,215 551,500
2025/11/14 1,215 1,216 1,215 1,215 778,800
2025/11/13 1,216 1,216 1,215 1,215 435,300
2025/11/12 1,217 1,217 1,215 1,215 1,176,800
2025/11/11 1,120 1,120 1,120 1,120 42,900
2025/11/10 970 970 970 970 17,500
2025/11/07 820 828 818 820 19,900
2025/11/06 819 829 815 824 16,100
2025/11/05 823 832 815 823 34,400
2025/11/04 836 837 824 826 21,400
2025/10/31 838 841 820 830 29,900
2025/10/30 832 843 828 831 154,100
2025/10/29 845 850 818 822 47,300
2025/10/28 871 871 843 845 26,300
2025/10/27 891 892 874 881 24,900
2025/10/24 890 890 875 879 26,500
2025/10/23 880 889 869 883 44,500
2025/10/22 894 916 875 882 84,100
2025/10/21 870 883 863 879 56,300
2025/10/20 851 872 841 869 48,800
2025/10/17 836 845 834 834 17,500
2025/10/16 839 844 834 835 14,700
2025/10/15 846 849 833 837 19,300
2025/10/14 840 842 820 834 39,400
2025/10/10 860 872 846 851 38,700
2025/10/09 854 877 854 875 33,100
2025/10/08 880 881 855 856 34,200
2025/10/07 880 894 858 876 84,300
2025/10/06 850 879 824 871 148,000
2025/10/03 791 798 790 790 9,500
2025/10/02 800 800 787 788 19,700
2025/10/01 821 821 798 798 25,800
2025/09/30 812 822 805 821 23,300
2025/09/29 845 845 812 812 36,700
2025/09/26 832 837 824 836 50,100
2025/09/25 829 829 822 828 23,700
2025/09/24 809 823 809 820 37,000
2025/09/22 809 812 807 808 13,000
2025/09/19 811 815 803 806 25,700
2025/09/18 812 812 802 810 18,200
2025/09/17 816 816 805 812 18,400
2025/09/16 810 820 807 820 16,000
2025/09/12 821 821 810 810 22,300
2025/09/11 823 829 821 821 13,100
2025/09/10 825 836 825 832 26,300
2025/09/09 822 831 821 823 23,300
2025/09/08 805 821 805 821 40,800
2025/09/05 799 805 794 804 34,400
2025/09/04 792 797 789 795 25,400
2025/09/03 792 794 790 790 17,400
2025/09/02 800 802 792 792 21,300
2025/09/01 795 797 792 797 13,200
2025/08/29 798 799 791 792 14,000
2025/08/28 802 802 795 798 13,200
2025/08/27 800 801 797 799 15,200
2025/08/26 806 806 800 804 17,300
2025/08/25 808 808 798 804 17,200
2025/08/22 808 808 798 801 18,300
2025/08/21 808 809 801 801 12,200
2025/08/20 807 813 801 803 21,000
2025/08/19 801 810 801 807 23,400
2025/08/18 802 806 801 801 15,100
2025/08/15 796 802 794 802 15,400
2025/08/14 805 805 795 801 22,700
2025/08/13 808 808 802 805 24,300
2025/08/12 817 818 800 813 74,000
2025/08/08 794 794 786 787 24,900
2025/08/07 790 794 786 789 18,700
2025/08/06 783 789 783 789 12,300
2025/08/05 785 792 783 783 24,600
2025/08/04 781 786 778 785 21,800
2025/08/01 777 781 773 779 17,100
2025/07/31 770 777 770 777 15,200
2025/07/30 771 776 769 772 12,300
2025/07/29 775 775 769 771 13,800
2025/07/28 784 784 774 776 19,800
2025/07/25 773 778 769 778 19,800
2025/07/24 769 772 766 770 31,800
2025/07/23 756 768 756 768 39,800
2025/07/22 758 772 756 765 43,400
2025/07/18 752 752 748 748 11,900
2025/07/17 749 750 746 750 17,000
2025/07/16 752 757 749 749 16,200
2025/07/15 757 757 748 748 22,000
2025/07/14 760 766 757 757 28,600
2025/07/11 759 760 752 759 23,500
2025/07/10 756 760 750 752 37,500
2025/07/09 757 761 754 759 33,600
2025/07/08 761 761 751 754 44,600
2025/07/07 751 753 748 751 21,300
2025/07/04 756 758 752 758 12,900
2025/07/03 761 761 751 751 17,700
2025/07/02 758 761 753 756 14,700
2025/07/01 761 762 753 753 13,200
2025/06/30 770 771 759 759 24,300
2025/06/27 770 772 763 770 31,800
2025/06/26 771 772 762 767 28,600
2025/06/25 772 772 761 770 23,500
2025/06/24 770 774 765 770 41,500
2025/06/23 771 771 758 758 17,300
2025/06/20 777 777 767 767 48,700
2025/06/19 787 789 779 785 17,900
2025/06/18 788 808 788 793 48,700
2025/06/17 789 800 786 793 29,900
2025/06/16 784 798 784 791 34,000
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

このページの先頭へ