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 |
---|---|---|---|---|---|
2018/12/28 | 530 | 531 | 522 | 529 | 16,300 |
2018/12/27 | 503 | 541 | 503 | 539 | 38,400 |
2018/12/26 | 481 | 497 | 476 | 491 | 58,700 |
2018/12/25 | 455 | 468 | 435 | 459 | 90,000 |
2018/12/21 | 526 | 526 | 499 | 499 | 50,100 |
2018/12/20 | 530 | 534 | 510 | 526 | 64,300 |
2018/12/19 | 530 | 538 | 527 | 532 | 36,900 |
2018/12/18 | 540 | 545 | 535 | 535 | 30,800 |
2018/12/17 | 551 | 557 | 544 | 544 | 30,500 |
2018/12/14 | 556 | 567 | 548 | 550 | 43,800 |
2018/12/13 | 561 | 568 | 559 | 564 | 24,500 |
2018/12/12 | 550 | 563 | 550 | 561 | 27,900 |
2018/12/11 | 564 | 564 | 545 | 548 | 36,700 |
2018/12/10 | 568 | 568 | 556 | 556 | 25,500 |
2018/12/07 | 577 | 580 | 565 | 571 | 28,400 |
2018/12/06 | 579 | 584 | 566 | 578 | 42,900 |
2018/12/05 | 581 | 590 | 576 | 585 | 18,700 |
2018/12/04 | 590 | 594 | 582 | 582 | 22,600 |
2018/12/03 | 588 | 597 | 585 | 595 | 17,700 |
2018/11/30 | 587 | 593 | 583 | 585 | 25,800 |
2018/11/29 | 596 | 596 | 587 | 587 | 18,500 |
2018/11/28 | 594 | 594 | 587 | 590 | 10,700 |
2018/11/27 | 583 | 596 | 583 | 592 | 33,300 |
2018/11/26 | 589 | 589 | 580 | 580 | 16,200 |
2018/11/22 | 578 | 584 | 572 | 584 | 20,400 |
2018/11/21 | 564 | 570 | 561 | 568 | 29,400 |
2018/11/20 | 564 | 576 | 563 | 567 | 19,600 |
2018/11/19 | 571 | 571 | 562 | 564 | 21,100 |
2018/11/16 | 568 | 570 | 560 | 563 | 25,100 |
2018/11/15 | 575 | 575 | 564 | 568 | 47,500 |
2018/11/14 | 589 | 592 | 578 | 579 | 22,900 |
2018/11/13 | 590 | 591 | 576 | 589 | 42,900 |
2018/11/12 | 606 | 608 | 591 | 591 | 24,400 |
2018/11/09 | 599 | 611 | 589 | 608 | 47,800 |
2018/11/08 | 616 | 624 | 616 | 624 | 15,300 |
2018/11/07 | 625 | 625 | 603 | 612 | 39,000 |
2018/11/06 | 628 | 628 | 616 | 619 | 16,800 |
2018/11/05 | 638 | 639 | 621 | 628 | 19,700 |
2018/11/02 | 611 | 639 | 611 | 638 | 51,000 |
2018/11/01 | 601 | 613 | 598 | 610 | 25,100 |
2018/10/31 | 608 | 620 | 584 | 601 | 110,400 |
2018/10/30 | 594 | 599 | 583 | 593 | 54,000 |
2018/10/29 | 616 | 616 | 592 | 595 | 38,300 |
2018/10/26 | 640 | 640 | 612 | 615 | 29,900 |
2018/10/25 | 621 | 634 | 617 | 630 | 34,300 |
2018/10/24 | 630 | 634 | 623 | 631 | 27,400 |
2018/10/23 | 640 | 645 | 630 | 631 | 24,400 |
2018/10/22 | 654 | 654 | 643 | 644 | 15,700 |
2018/10/19 | 650 | 650 | 643 | 644 | 19,200 |
2018/10/18 | 653 | 660 | 650 | 650 | 24,100 |
2018/10/17 | 637 | 653 | 635 | 651 | 18,800 |
2018/10/16 | 631 | 634 | 624 | 629 | 24,000 |
2018/10/15 | 643 | 646 | 630 | 630 | 35,200 |
2018/10/12 | 653 | 656 | 648 | 650 | 36,300 |
2018/10/11 | 660 | 663 | 650 | 660 | 52,900 |
2018/10/10 | 683 | 684 | 680 | 680 | 21,800 |
2018/10/09 | 691 | 691 | 681 | 683 | 32,000 |
2018/10/05 | 688 | 693 | 685 | 690 | 23,800 |
2018/10/04 | 689 | 693 | 688 | 691 | 13,600 |
2018/10/03 | 693 | 693 | 680 | 685 | 29,200 |
2018/10/02 | 689 | 699 | 689 | 691 | 32,100 |
2018/10/01 | 684 | 688 | 681 | 688 | 20,000 |
2018/09/28 | 685 | 692 | 685 | 685 | 26,300 |
2018/09/27 | 685 | 689 | 680 | 682 | 43,200 |
2018/09/26 | 695 | 695 | 676 | 685 | 121,200 |
2018/09/25 | 697 | 709 | 695 | 704 | 100,200 |
2018/09/21 | 697 | 698 | 690 | 692 | 49,500 |
2018/09/20 | 698 | 701 | 687 | 689 | 68,300 |
2018/09/19 | 678 | 695 | 677 | 691 | 64,600 |
2018/09/18 | 673 | 677 | 668 | 673 | 74,300 |
2018/09/14 | 660 | 668 | 659 | 666 | 124,500 |
2018/09/13 | 660 | 665 | 654 | 660 | 33,800 |
2018/09/12 | 669 | 669 | 650 | 653 | 52,000 |
2018/09/11 | 664 | 672 | 662 | 671 | 37,800 |
2018/09/10 | 664 | 665 | 657 | 660 | 29,700 |
2018/09/07 | 654 | 661 | 648 | 661 | 41,800 |
2018/09/06 | 657 | 657 | 645 | 650 | 40,400 |
2018/09/05 | 664 | 664 | 657 | 657 | 125,600 |
2018/09/04 | 660 | 662 | 656 | 656 | 26,700 |
2018/09/03 | 669 | 669 | 655 | 656 | 41,000 |
2018/08/31 | 656 | 664 | 655 | 661 | 29,800 |
2018/08/30 | 669 | 672 | 651 | 655 | 47,300 |
2018/08/29 | 653 | 660 | 653 | 660 | 18,900 |
2018/08/28 | 649 | 652 | 645 | 651 | 31,700 |
2018/08/27 | 649 | 649 | 639 | 642 | 37,400 |
2018/08/24 | 635 | 639 | 634 | 637 | 23,500 |
2018/08/23 | 629 | 630 | 617 | 630 | 47,700 |
2018/08/22 | 626 | 629 | 623 | 629 | 20,200 |
2018/08/21 | 635 | 635 | 626 | 626 | 33,300 |
2018/08/20 | 641 | 641 | 635 | 637 | 13,300 |
2018/08/17 | 649 | 649 | 638 | 641 | 10,400 |
2018/08/16 | 640 | 640 | 628 | 634 | 18,300 |
2018/08/15 | 658 | 658 | 637 | 642 | 21,200 |
2018/08/14 | 634 | 657 | 634 | 654 | 27,800 |
2018/08/13 | 640 | 644 | 625 | 634 | 58,100 |
2018/08/10 | 662 | 668 | 635 | 637 | 108,200 |
2018/08/09 | 670 | 677 | 655 | 666 | 137,700 |
2018/08/08 | 705 | 717 | 700 | 705 | 43,000 |
2018/08/07 | 699 | 705 | 693 | 705 | 27,600 |
2018/08/06 | 701 | 705 | 695 | 696 | 17,700 |
2018/08/03 | 709 | 713 | 698 | 700 | 16,100 |
2018/08/02 | 712 | 718 | 706 | 707 | 23,800 |
2018/08/01 | 704 | 715 | 704 | 710 | 15,600 |
2018/07/31 | 725 | 727 | 696 | 696 | 42,400 |
2018/07/30 | 734 | 740 | 723 | 727 | 18,900 |
2018/07/27 | 739 | 741 | 730 | 734 | 33,900 |
2018/07/26 | 733 | 738 | 726 | 737 | 33,100 |
2018/07/25 | 720 | 723 | 715 | 723 | 14,200 |
2018/07/24 | 708 | 716 | 706 | 714 | 15,900 |
2018/07/23 | 701 | 707 | 698 | 705 | 23,200 |
2018/07/20 | 693 | 700 | 693 | 696 | 9,400 |
2018/07/19 | 695 | 702 | 695 | 700 | 14,800 |
2018/07/18 | 684 | 700 | 684 | 699 | 17,800 |
2018/07/17 | 695 | 696 | 685 | 687 | 24,000 |
2018/07/13 | 693 | 697 | 691 | 694 | 15,200 |
2018/07/12 | 682 | 696 | 682 | 692 | 18,400 |
2018/07/11 | 692 | 692 | 678 | 682 | 16,800 |
2018/07/10 | 689 | 692 | 680 | 680 | 23,400 |
2018/07/09 | 692 | 694 | 682 | 682 | 20,400 |
2018/07/06 | 703 | 703 | 684 | 691 | 28,700 |
2018/07/05 | 692 | 696 | 666 | 673 | 43,000 |
2018/07/04 | 702 | 706 | 690 | 698 | 33,200 |
2018/07/03 | 728 | 731 | 695 | 707 | 56,300 |
2018/07/02 | 734 | 734 | 728 | 728 | 22,600 |
2018/06/29 | 735 | 735 | 720 | 729 | 35,400 |
2018/06/28 | 715 | 734 | 712 | 725 | 22,400 |
2018/06/27 | 713 | 724 | 713 | 717 | 14,500 |
2018/06/26 | 711 | 716 | 711 | 715 | 19,400 |
2018/06/25 | 724 | 725 | 711 | 713 | 20,400 |
2018/06/22 | 735 | 735 | 715 | 723 | 24,300 |
2018/06/21 | 734 | 734 | 716 | 722 | 24,900 |
2018/06/20 | 733 | 736 | 712 | 729 | 35,300 |
2018/06/19 | 746 | 757 | 734 | 737 | 56,400 |
2018/06/18 | 735 | 747 | 729 | 741 | 69,800 |
2018/06/15 | 720 | 725 | 720 | 725 | 15,300 |
2018/06/14 | 722 | 731 | 717 | 719 | 22,300 |
2018/06/13 | 718 | 724 | 718 | 722 | 21,200 |
2018/06/12 | 718 | 719 | 708 | 717 | 46,900 |
2018/06/11 | 711 | 716 | 709 | 711 | 23,400 |
2018/06/08 | 714 | 716 | 704 | 706 | 48,000 |
2018/06/07 | 704 | 712 | 698 | 712 | 23,200 |
2018/06/06 | 700 | 701 | 694 | 697 | 22,300 |
2018/06/05 | 708 | 708 | 693 | 698 | 27,500 |
2018/06/04 | 698 | 708 | 697 | 703 | 29,100 |
2018/06/01 | 701 | 702 | 691 | 692 | 24,500 |
2018/05/31 | 697 | 705 | 690 | 701 | 43,000 |
2018/05/30 | 691 | 693 | 682 | 688 | 50,900 |
2018/05/29 | 716 | 718 | 677 | 696 | 116,600 |
2018/05/28 | 726 | 729 | 719 | 721 | 38,700 |
2018/05/25 | 731 | 734 | 727 | 728 | 36,300 |
2018/05/24 | 736 | 738 | 730 | 736 | 50,500 |
2018/05/23 | 746 | 747 | 735 | 738 | 76,900 |
2018/05/22 | 743 | 752 | 738 | 749 | 36,500 |
2018/05/21 | 737 | 743 | 733 | 743 | 54,500 |
2018/05/18 | 730 | 734 | 725 | 730 | 67,700 |
2018/05/17 | 742 | 742 | 725 | 727 | 69,200 |
2018/05/16 | 780 | 780 | 718 | 730 | 142,300 |
2018/05/15 | 793 | 794 | 776 | 782 | 45,900 |
2018/05/14 | 803 | 803 | 785 | 792 | 32,500 |
2018/05/11 | 797 | 799 | 778 | 789 | 38,200 |
2018/05/10 | 811 | 813 | 795 | 796 | 22,700 |
2018/05/09 | 819 | 821 | 807 | 808 | 29,600 |
2018/05/08 | 803 | 824 | 803 | 822 | 44,200 |
2018/05/07 | 781 | 808 | 777 | 798 | 58,400 |
2018/05/02 | 774 | 778 | 771 | 776 | 17,600 |
2018/05/01 | 781 | 783 | 771 | 772 | 20,500 |
2018/04/27 | 781 | 784 | 772 | 780 | 49,300 |
2018/04/26 | 785 | 787 | 773 | 781 | 78,000 |
2018/04/25 | 777 | 784 | 769 | 779 | 52,500 |
2018/04/24 | 786 | 788 | 778 | 780 | 42,000 |
2018/04/23 | 787 | 790 | 783 | 785 | 18,400 |
2018/04/20 | 790 | 799 | 788 | 789 | 20,500 |
2018/04/19 | 789 | 793 | 782 | 791 | 15,100 |
2018/04/18 | 778 | 798 | 776 | 789 | 26,000 |
2018/04/17 | 789 | 789 | 777 | 781 | 27,600 |
2018/04/16 | 792 | 797 | 781 | 788 | 22,900 |
2018/04/13 | 799 | 799 | 783 | 785 | 20,600 |
2018/04/12 | 801 | 802 | 791 | 795 | 21,900 |
2018/04/11 | 804 | 808 | 789 | 789 | 38,300 |
2018/04/10 | 803 | 823 | 801 | 806 | 92,300 |
2018/04/09 | 787 | 806 | 771 | 804 | 69,700 |
2018/04/06 | 801 | 818 | 788 | 791 | 103,200 |
2018/04/05 | 793 | 804 | 782 | 799 | 92,400 |
2018/04/04 | 760 | 797 | 755 | 793 | 119,700 |
2018/04/03 | 739 | 760 | 728 | 758 | 73,700 |
2018/04/02 | 745 | 749 | 739 | 744 | 42,700 |
2018/03/30 | 748 | 749 | 739 | 743 | 54,600 |
2018/03/29 | 740 | 746 | 721 | 734 | 106,700 |
2018/03/28 | 733 | 741 | 728 | 736 | 66,600 |
2018/03/27 | 741 | 743 | 727 | 739 | 93,100 |
2018/03/26 | 740 | 742 | 725 | 734 | 49,600 |
2018/03/23 | 753 | 756 | 740 | 740 | 48,600 |
2018/03/22 | 759 | 769 | 756 | 768 | 75,000 |
2018/03/20 | 744 | 755 | 739 | 746 | 37,100 |
2018/03/19 | 750 | 759 | 741 | 744 | 27,700 |
2018/03/16 | 747 | 753 | 742 | 753 | 24,400 |
2018/03/15 | 749 | 755 | 741 | 746 | 29,000 |
2018/03/14 | 746 | 751 | 742 | 748 | 22,700 |
2018/03/13 | 734 | 742 | 731 | 741 | 46,400 |
2018/03/12 | 731 | 732 | 721 | 730 | 24,100 |
2018/03/09 | 741 | 742 | 722 | 724 | 50,300 |
2018/03/08 | 737 | 746 | 732 | 737 | 25,400 |
2018/03/07 | 743 | 751 | 738 | 741 | 19,000 |
2018/03/06 | 741 | 753 | 738 | 744 | 22,500 |
2018/03/05 | 748 | 761 | 735 | 739 | 50,800 |
2018/03/02 | 739 | 752 | 736 | 748 | 32,300 |
2018/03/01 | 770 | 770 | 747 | 754 | 43,200 |
2018/02/28 | 747 | 778 | 747 | 771 | 49,600 |
2018/02/27 | 744 | 759 | 742 | 746 | 47,400 |
2018/02/26 | 744 | 771 | 736 | 743 | 145,300 |
2018/02/23 | 737 | 742 | 732 | 733 | 34,700 |
2018/02/22 | 732 | 736 | 726 | 730 | 22,100 |
2018/02/21 | 733 | 734 | 727 | 731 | 28,700 |
2018/02/20 | 737 | 737 | 719 | 733 | 33,400 |
2018/02/19 | 746 | 746 | 726 | 738 | 32,900 |
2018/02/16 | 702 | 716 | 698 | 716 | 67,300 |
2018/02/15 | 702 | 714 | 697 | 706 | 44,100 |
2018/02/14 | 717 | 720 | 690 | 700 | 61,800 |
2018/02/13 | 765 | 765 | 713 | 717 | 68,300 |
2018/02/09 | 690 | 744 | 690 | 742 | 85,600 |
2018/02/08 | 733 | 750 | 724 | 735 | 45,100 |
2018/02/07 | 747 | 763 | 719 | 719 | 78,100 |
2018/02/06 | 704 | 724 | 700 | 717 | 154,800 |
2018/02/05 | 780 | 784 | 761 | 764 | 115,300 |
2018/02/02 | 803 | 807 | 796 | 800 | 65,300 |
2018/02/01 | 800 | 807 | 799 | 801 | 56,100 |
2018/01/31 | 813 | 817 | 798 | 799 | 103,500 |
2018/01/30 | 857 | 858 | 812 | 818 | 84,400 |
2018/01/29 | 855 | 865 | 845 | 853 | 61,800 |
2018/01/26 | 835 | 855 | 833 | 848 | 137,000 |
2018/01/25 | 822 | 833 | 822 | 833 | 60,600 |
2018/01/24 | 814 | 827 | 814 | 826 | 47,800 |
2018/01/23 | 819 | 822 | 809 | 818 | 51,900 |
2018/01/22 | 809 | 827 | 809 | 819 | 76,600 |
2018/01/19 | 804 | 817 | 804 | 808 | 45,000 |
2018/01/18 | 810 | 819 | 801 | 802 | 89,600 |
2018/01/17 | 816 | 822 | 810 | 810 | 71,400 |
2018/01/16 | 825 | 828 | 818 | 819 | 69,700 |
2018/01/15 | 833 | 834 | 825 | 826 | 55,400 |
2018/01/12 | 822 | 830 | 817 | 829 | 103,500 |
2018/01/11 | 820 | 824 | 820 | 823 | 28,300 |
2018/01/10 | 826 | 826 | 820 | 825 | 45,500 |
2018/01/09 | 830 | 832 | 821 | 826 | 64,700 |
2018/01/05 | 833 | 833 | 820 | 829 | 58,800 |
2018/01/04 | 831 | 841 | 830 | 833 | 72,900 |