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
2017/12/29 839 851 824 830 96,100
2017/12/28 850 850 827 833 66,000
2017/12/27 839 856 833 848 92,400
2017/12/26 887 919 826 828 288,600
2017/12/25 848 885 848 885 100,300
2017/12/22 865 867 843 847 81,400
2017/12/21 857 868 844 856 112,800
2017/12/20 851 855 846 850 71,400
2017/12/19 855 855 841 844 72,500
2017/12/18 830 852 827 848 97,400
2017/12/15 821 827 816 827 69,600
2017/12/14 835 835 823 824 44,300
2017/12/13 824 830 823 827 42,100
2017/12/12 824 825 819 824 51,200
2017/12/11 840 842 821 823 42,300
2017/12/08 808 834 798 834 106,300
2017/12/07 810 817 803 809 75,400
2017/12/06 819 822 801 805 54,000
2017/12/05 824 826 801 821 73,600
2017/12/04 820 833 812 824 31,500
2017/12/01 835 840 815 818 75,900
2017/11/30 849 850 835 838 42,800
2017/11/29 854 860 830 839 54,100
2017/11/28 854 855 820 848 61,600
2017/11/28 1 -> 3.00 分割
2017/11/27 2,580 2,588 2,544 2,550 27,900
2017/11/24 2,589 2,589 2,519 2,558 24,100
2017/11/22 2,523 2,589 2,523 2,579 18,100
2017/11/21 2,472 2,550 2,468 2,515 42,700
2017/11/20 2,452 2,495 2,445 2,460 40,700
2017/11/17 2,461 2,475 2,434 2,459 30,800
2017/11/16 2,384 2,476 2,382 2,463 34,300
2017/11/15 2,520 2,530 2,398 2,408 39,300
2017/11/14 2,555 2,557 2,490 2,494 43,200
2017/11/13 2,650 2,650 2,562 2,572 35,600
2017/11/10 2,700 2,749 2,620 2,678 29,600
2017/11/09 2,745 2,786 2,531 2,700 99,200
2017/11/08 2,897 2,906 2,863 2,895 11,800
2017/11/07 2,894 2,950 2,880 2,904 16,900
2017/11/06 2,852 2,922 2,839 2,894 23,900
2017/11/02 2,965 2,965 2,807 2,852 37,300
2017/11/01 2,985 2,985 2,941 2,966 16,600
2017/10/31 2,980 2,994 2,956 2,966 17,300
2017/10/30 3,050 3,050 2,921 2,952 52,900
2017/10/27 2,970 3,120 2,970 3,050 60,800
2017/10/26 2,775 2,993 2,769 2,924 85,800
2017/10/25 2,713 2,759 2,701 2,746 28,400
2017/10/24 2,681 2,720 2,681 2,706 15,500
2017/10/23 2,715 2,740 2,661 2,668 23,200
2017/10/20 2,665 2,683 2,665 2,680 11,800
2017/10/19 2,665 2,692 2,661 2,662 24,500
2017/10/18 2,685 2,712 2,685 2,702 18,200
2017/10/17 2,720 2,787 2,646 2,710 83,000
2017/10/16 2,645 2,795 2,560 2,712 167,900
2017/10/13 2,230 2,295 2,230 2,295 15,700
2017/10/12 2,219 2,240 2,212 2,232 8,300
2017/10/11 2,270 2,280 2,224 2,234 12,600
2017/10/10 2,263 2,284 2,232 2,242 13,300
2017/10/06 2,240 2,263 2,225 2,247 7,000
2017/10/05 2,283 2,297 2,259 2,262 14,900
2017/10/04 2,297 2,297 2,237 2,254 15,000
2017/10/03 2,300 2,310 2,271 2,298 19,100
2017/10/02 2,330 2,353 2,260 2,297 18,900
2017/09/29 2,258 2,334 2,258 2,300 43,700
2017/09/28 2,210 2,257 2,210 2,250 31,400
2017/09/27 2,200 2,236 2,188 2,199 17,300
2017/09/26 2,199 2,226 2,188 2,199 34,000
2017/09/25 2,187 2,203 2,098 2,187 25,600
2017/09/22 2,210 2,212 2,159 2,190 18,800
2017/09/21 2,240 2,247 2,213 2,230 21,600
2017/09/20 2,257 2,257 2,211 2,228 16,600
2017/09/19 2,272 2,273 2,235 2,257 27,100
2017/09/15 2,172 2,285 2,172 2,274 43,200
2017/09/14 2,160 2,169 2,137 2,159 16,100
2017/09/13 2,104 2,148 2,098 2,147 13,600
2017/09/12 2,145 2,145 2,075 2,095 14,500
2017/09/11 2,103 2,144 2,072 2,103 17,700
2017/09/08 2,102 2,104 2,030 2,053 12,500
2017/09/07 2,010 2,120 2,010 2,077 57,100
2017/09/06 1,953 2,010 1,953 2,009 19,400
2017/09/05 1,993 1,998 1,969 1,992 29,400
2017/09/04 1,997 2,015 1,951 1,976 32,100
2017/09/01 1,944 1,995 1,941 1,991 50,600
2017/08/31 1,924 1,940 1,915 1,939 22,300
2017/08/30 1,917 1,928 1,890 1,924 15,800
2017/08/29 1,905 1,916 1,900 1,915 13,900
2017/08/28 1,909 1,917 1,891 1,907 15,600
2017/08/25 1,904 1,919 1,904 1,919 10,800
2017/08/24 1,900 1,922 1,896 1,914 25,800
2017/08/23 1,895 1,910 1,891 1,895 16,900
2017/08/22 1,896 1,920 1,896 1,904 15,200
2017/08/21 1,909 1,920 1,891 1,912 11,200
2017/08/18 1,894 1,917 1,891 1,909 13,300
2017/08/17 1,928 1,928 1,901 1,920 18,500
2017/08/16 1,908 1,925 1,886 1,922 21,400
2017/08/15 1,879 1,935 1,876 1,909 46,400
2017/08/14 1,820 1,895 1,812 1,861 49,900
2017/08/10 1,810 1,820 1,773 1,808 22,400
2017/08/09 1,790 1,829 1,755 1,809 43,100
2017/08/08 1,771 1,793 1,757 1,782 26,400
2017/08/07 1,764 1,789 1,762 1,781 14,100
2017/08/04 1,731 1,771 1,731 1,770 17,900
2017/08/03 1,757 1,764 1,750 1,762 8,700
2017/08/02 1,760 1,763 1,743 1,757 7,100
2017/08/01 1,750 1,764 1,740 1,755 11,000
2017/07/31 1,750 1,755 1,737 1,744 11,800
2017/07/28 1,780 1,785 1,740 1,754 22,800
2017/07/27 1,795 1,797 1,772 1,779 18,600
2017/07/26 1,840 1,843 1,757 1,798 45,800
2017/07/25 1,735 1,940 1,705 1,813 132,200
2017/07/24 1,670 1,674 1,659 1,659 25,200
2017/07/21 1,680 1,682 1,669 1,669 15,100
2017/07/20 1,687 1,696 1,671 1,679 27,500
2017/07/19 1,690 1,696 1,686 1,686 19,200
2017/07/18 1,690 1,690 1,681 1,687 9,400
2017/07/14 1,675 1,690 1,675 1,686 15,500
2017/07/13 1,680 1,686 1,672 1,679 16,500
2017/07/12 1,688 1,688 1,674 1,678 11,900
2017/07/11 1,680 1,686 1,679 1,683 10,400
2017/07/10 1,666 1,682 1,666 1,674 8,600
2017/07/07 1,661 1,672 1,658 1,666 26,100
2017/07/06 1,678 1,684 1,670 1,674 9,400
2017/07/05 1,660 1,685 1,660 1,685 15,900
2017/07/04 1,674 1,679 1,667 1,671 19,200
2017/07/03 1,655 1,675 1,654 1,654 22,200
2017/06/30 1,620 1,665 1,616 1,663 43,500
2017/06/29 1,626 1,633 1,610 1,621 19,300
2017/06/28 1,638 1,643 1,626 1,626 16,400
2017/06/27 1,645 1,648 1,627 1,638 14,400
2017/06/26 1,640 1,655 1,636 1,651 17,400
2017/06/23 1,647 1,650 1,642 1,645 15,900
2017/06/22 1,650 1,650 1,637 1,642 14,300
2017/06/21 1,652 1,652 1,639 1,641 17,600
2017/06/20 1,640 1,663 1,640 1,640 21,600
2017/06/19 1,637 1,639 1,629 1,636 12,400
2017/06/16 1,635 1,635 1,618 1,622 5,900
2017/06/15 1,643 1,643 1,610 1,610 6,600
2017/06/14 1,625 1,644 1,625 1,634 5,500
2017/06/13 1,616 1,633 1,616 1,625 2,900
2017/06/12 1,609 1,624 1,608 1,616 15,500
2017/06/09 1,635 1,635 1,600 1,611 18,100
2017/06/08 1,650 1,660 1,630 1,631 11,600
2017/06/07 1,639 1,645 1,633 1,642 5,000
2017/06/06 1,662 1,662 1,631 1,639 4,500
2017/06/05 1,655 1,665 1,644 1,662 8,600
2017/06/02 1,653 1,662 1,647 1,655 9,900
2017/06/01 1,668 1,669 1,646 1,653 10,900
2017/05/31 1,650 1,668 1,644 1,664 15,700
2017/05/30 1,620 1,631 1,616 1,627 13,900
2017/05/29 1,598 1,607 1,595 1,598 3,300
2017/05/26 1,617 1,620 1,599 1,603 13,500
2017/05/25 1,655 1,655 1,620 1,620 10,700
2017/05/24 1,660 1,663 1,650 1,655 4,900
2017/05/23 1,650 1,660 1,643 1,653 9,500
2017/05/22 1,651 1,666 1,651 1,658 11,400
2017/05/19 1,652 1,664 1,632 1,643 8,100
2017/05/18 1,645 1,654 1,627 1,651 15,400
2017/05/17 1,620 1,670 1,606 1,670 37,900
2017/05/16 1,618 1,618 1,594 1,596 16,000
2017/05/15 1,605 1,605 1,588 1,590 5,700
2017/05/12 1,605 1,618 1,605 1,605 14,400
2017/05/11 1,611 1,622 1,608 1,611 14,900
2017/05/10 1,616 1,617 1,600 1,605 18,000
2017/05/09 1,588 1,607 1,588 1,602 14,000
2017/05/08 1,575 1,597 1,573 1,587 22,400
2017/05/02 1,573 1,585 1,570 1,572 17,200
2017/05/01 1,577 1,577 1,560 1,565 6,400
2017/04/28 1,575 1,575 1,560 1,561 7,000
2017/04/27 1,576 1,576 1,555 1,560 14,200
2017/04/26 1,572 1,576 1,550 1,558 14,300
2017/04/25 1,559 1,569 1,543 1,567 10,600
2017/04/24 1,565 1,570 1,551 1,563 5,800
2017/04/21 1,570 1,570 1,549 1,565 8,900
2017/04/20 1,556 1,570 1,540 1,543 9,600
2017/04/19 1,561 1,584 1,559 1,559 7,500
2017/04/18 1,583 1,583 1,558 1,560 10,000
2017/04/17 1,629 1,629 1,550 1,553 33,800
2017/04/14 1,541 1,541 1,516 1,530 10,700
2017/04/13 1,515 1,544 1,513 1,541 13,900
2017/04/12 1,541 1,541 1,509 1,516 13,800
2017/04/11 1,546 1,547 1,540 1,541 3,600
2017/04/10 1,560 1,570 1,536 1,556 11,400
2017/04/07 1,571 1,596 1,543 1,566 12,900
2017/04/06 1,606 1,612 1,554 1,587 16,800
2017/04/05 1,650 1,652 1,626 1,626 9,800
2017/04/04 1,651 1,675 1,623 1,660 10,200
2017/04/03 1,682 1,682 1,667 1,667 8,600
2017/03/31 1,670 1,687 1,650 1,681 16,100
2017/03/30 1,657 1,664 1,652 1,659 8,400
2017/03/29 1,688 1,688 1,659 1,679 7,400
2017/03/28 1,694 1,694 1,673 1,694 8,400
2017/03/27 1,702 1,702 1,670 1,687 7,900
2017/03/24 1,688 1,695 1,678 1,695 3,300
2017/03/23 1,694 1,694 1,684 1,686 4,200
2017/03/22 1,695 1,699 1,690 1,694 7,500
2017/03/21 1,715 1,715 1,694 1,702 6,400
2017/03/17 1,696 1,709 1,696 1,700 2,600
2017/03/16 1,695 1,703 1,695 1,701 3,700
2017/03/15 1,709 1,709 1,698 1,703 4,800
2017/03/14 1,708 1,708 1,692 1,701 3,900
2017/03/13 1,692 1,718 1,692 1,708 11,000
2017/03/10 1,685 1,701 1,685 1,692 5,800
2017/03/09 1,686 1,698 1,686 1,689 9,300
2017/03/08 1,697 1,706 1,690 1,702 9,200
2017/03/07 1,713 1,713 1,692 1,693 10,300
2017/03/06 1,721 1,722 1,700 1,713 5,900
2017/03/03 1,719 1,722 1,708 1,722 4,100
2017/03/02 1,714 1,723 1,710 1,719 14,100
2017/03/01 1,750 1,754 1,705 1,719 13,100
2017/02/28 1,730 1,759 1,723 1,752 71,600
2017/02/27 1,710 1,730 1,701 1,730 34,200
2017/02/24 1,671 1,696 1,668 1,696 5,200
2017/02/23 1,656 1,678 1,656 1,672 9,800
2017/02/22 1,673 1,675 1,652 1,666 10,900
2017/02/21 1,675 1,689 1,665 1,685 13,300
2017/02/20 1,655 1,689 1,655 1,681 6,400
2017/02/17 1,667 1,692 1,662 1,663 13,700
2017/02/16 1,685 1,687 1,660 1,671 14,900
2017/02/15 1,723 1,723 1,686 1,698 13,900
2017/02/14 1,677 1,724 1,656 1,723 30,800
2017/02/13 1,628 1,674 1,619 1,672 22,000
2017/02/10 1,632 1,638 1,618 1,628 14,900
2017/02/09 1,642 1,646 1,615 1,629 31,800
2017/02/08 1,680 1,680 1,629 1,649 56,300
2017/02/07 1,706 1,733 1,705 1,705 17,700
2017/02/06 1,722 1,738 1,710 1,735 15,000
2017/02/03 1,763 1,763 1,688 1,706 24,200
2017/02/02 1,721 1,777 1,720 1,764 86,800
2017/02/01 1,740 1,741 1,712 1,721 45,700
2017/01/31 1,711 1,749 1,689 1,745 185,700
2017/01/30 1,678 1,686 1,631 1,686 71,400
2017/01/27 1,689 1,699 1,679 1,685 18,200
2017/01/26 1,697 1,697 1,671 1,680 20,800
2017/01/25 1,715 1,715 1,663 1,684 32,200
2017/01/24 1,702 1,720 1,692 1,715 33,300
2017/01/23 1,709 1,709 1,685 1,698 13,500
2017/01/20 1,670 1,687 1,668 1,670 6,600
2017/01/19 1,685 1,699 1,680 1,689 11,000
2017/01/18 1,680 1,699 1,667 1,698 9,500
2017/01/17 1,663 1,700 1,663 1,684 15,100
2017/01/16 1,705 1,720 1,674 1,683 19,400
2017/01/13 1,703 1,720 1,702 1,704 24,900
2017/01/12 1,713 1,726 1,700 1,722 44,500
2017/01/11 1,718 1,730 1,705 1,726 46,200
2017/01/10 1,718 1,734 1,700 1,722 40,900
2017/01/06 1,710 1,717 1,678 1,716 25,700
2017/01/05 1,705 1,716 1,700 1,712 24,200
2017/01/04 1,713 1,716 1,701 1,716 30,300

このページの先頭へ