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 |
---|---|---|---|---|---|
2019/12/30 | 484 | 488 | 482 | 487 | 24,800 |
2019/12/27 | 482 | 484 | 480 | 483 | 27,500 |
2019/12/26 | 480 | 481 | 478 | 481 | 39,400 |
2019/12/25 | 476 | 480 | 474 | 480 | 32,300 |
2019/12/24 | 475 | 477 | 474 | 477 | 30,000 |
2019/12/23 | 481 | 481 | 471 | 475 | 77,100 |
2019/12/20 | 472 | 480 | 468 | 478 | 94,300 |
2019/12/19 | 467 | 470 | 464 | 466 | 62,700 |
2019/12/18 | 459 | 463 | 456 | 459 | 121,700 |
2019/12/17 | 468 | 470 | 453 | 455 | 247,900 |
2019/12/16 | 469 | 476 | 463 | 464 | 132,200 |
2019/12/13 | 480 | 483 | 461 | 469 | 155,400 |
2019/12/12 | 490 | 490 | 476 | 480 | 96,100 |
2019/12/11 | 502 | 504 | 488 | 490 | 116,800 |
2019/12/10 | 502 | 509 | 502 | 504 | 39,700 |
2019/12/09 | 520 | 521 | 503 | 504 | 45,700 |
2019/12/06 | 521 | 521 | 513 | 513 | 9,900 |
2019/12/05 | 508 | 521 | 508 | 521 | 35,600 |
2019/12/04 | 509 | 509 | 505 | 508 | 15,600 |
2019/12/03 | 511 | 514 | 509 | 510 | 17,200 |
2019/12/02 | 513 | 517 | 513 | 516 | 18,200 |
2019/11/29 | 511 | 512 | 509 | 512 | 7,000 |
2019/11/28 | 510 | 512 | 506 | 508 | 11,400 |
2019/11/27 | 521 | 521 | 512 | 512 | 12,500 |
2019/11/26 | 519 | 520 | 515 | 516 | 18,200 |
2019/11/25 | 511 | 514 | 511 | 514 | 8,800 |
2019/11/22 | 513 | 514 | 511 | 511 | 12,900 |
2019/11/21 | 520 | 520 | 512 | 515 | 21,900 |
2019/11/20 | 510 | 515 | 510 | 515 | 11,400 |
2019/11/19 | 506 | 514 | 506 | 510 | 16,000 |
2019/11/18 | 504 | 507 | 504 | 506 | 8,200 |
2019/11/15 | 501 | 506 | 500 | 504 | 13,600 |
2019/11/14 | 501 | 503 | 500 | 501 | 9,200 |
2019/11/13 | 510 | 510 | 500 | 500 | 30,600 |
2019/11/12 | 509 | 512 | 508 | 510 | 18,800 |
2019/11/11 | 520 | 520 | 510 | 513 | 25,300 |
2019/11/08 | 525 | 525 | 517 | 520 | 13,800 |
2019/11/07 | 525 | 525 | 514 | 520 | 15,300 |
2019/11/06 | 530 | 532 | 520 | 520 | 20,200 |
2019/11/05 | 529 | 530 | 520 | 529 | 45,500 |
2019/11/01 | 523 | 523 | 519 | 522 | 11,900 |
2019/10/31 | 527 | 530 | 524 | 525 | 29,100 |
2019/10/30 | 512 | 527 | 510 | 527 | 102,000 |
2019/10/29 | 518 | 518 | 513 | 514 | 18,400 |
2019/10/28 | 512 | 517 | 511 | 514 | 41,300 |
2019/10/25 | 505 | 509 | 504 | 509 | 20,300 |
2019/10/24 | 505 | 506 | 502 | 503 | 22,400 |
2019/10/23 | 500 | 504 | 500 | 503 | 19,200 |
2019/10/21 | 501 | 501 | 497 | 499 | 11,400 |
2019/10/18 | 499 | 500 | 494 | 496 | 34,100 |
2019/10/17 | 502 | 502 | 496 | 499 | 52,700 |
2019/10/16 | 509 | 509 | 500 | 504 | 46,900 |
2019/10/15 | 509 | 509 | 501 | 503 | 36,100 |
2019/10/11 | 507 | 507 | 501 | 503 | 16,400 |
2019/10/10 | 510 | 510 | 504 | 505 | 14,300 |
2019/10/09 | 506 | 510 | 504 | 510 | 19,400 |
2019/10/08 | 503 | 506 | 501 | 506 | 11,900 |
2019/10/07 | 505 | 507 | 501 | 502 | 19,200 |
2019/10/04 | 508 | 508 | 500 | 506 | 24,900 |
2019/10/03 | 501 | 506 | 501 | 506 | 34,500 |
2019/10/02 | 505 | 513 | 505 | 513 | 25,100 |
2019/10/01 | 505 | 507 | 502 | 503 | 38,300 |
2019/09/30 | 518 | 518 | 502 | 504 | 44,200 |
2019/09/27 | 541 | 541 | 516 | 519 | 219,100 |
2019/09/26 | 553 | 560 | 553 | 553 | 170,500 |
2019/09/25 | 552 | 552 | 547 | 550 | 91,700 |
2019/09/24 | 551 | 553 | 549 | 553 | 177,500 |
2019/09/20 | 545 | 553 | 545 | 552 | 47,200 |
2019/09/19 | 536 | 547 | 536 | 547 | 51,900 |
2019/09/18 | 550 | 550 | 534 | 534 | 48,100 |
2019/09/17 | 537 | 551 | 534 | 550 | 69,200 |
2019/09/13 | 528 | 535 | 526 | 535 | 86,200 |
2019/09/12 | 520 | 530 | 520 | 528 | 83,400 |
2019/09/11 | 513 | 520 | 513 | 520 | 52,500 |
2019/09/10 | 516 | 518 | 512 | 512 | 56,200 |
2019/09/09 | 508 | 515 | 505 | 515 | 69,600 |
2019/09/06 | 502 | 503 | 500 | 500 | 65,300 |
2019/09/05 | 498 | 502 | 497 | 501 | 70,700 |
2019/09/04 | 498 | 502 | 497 | 497 | 44,600 |
2019/09/03 | 492 | 498 | 492 | 497 | 35,000 |
2019/09/02 | 493 | 495 | 490 | 490 | 71,700 |
2019/08/30 | 495 | 496 | 492 | 493 | 60,600 |
2019/08/29 | 500 | 500 | 492 | 492 | 36,700 |
2019/08/28 | 494 | 499 | 492 | 493 | 42,600 |
2019/08/27 | 493 | 498 | 492 | 492 | 34,800 |
2019/08/26 | 487 | 490 | 486 | 488 | 50,300 |
2019/08/23 | 488 | 491 | 488 | 489 | 24,000 |
2019/08/22 | 487 | 488 | 486 | 487 | 13,300 |
2019/08/21 | 490 | 490 | 485 | 486 | 18,700 |
2019/08/20 | 486 | 490 | 485 | 490 | 18,200 |
2019/08/19 | 486 | 486 | 479 | 480 | 28,000 |
2019/08/16 | 477 | 481 | 475 | 475 | 34,200 |
2019/08/15 | 471 | 482 | 470 | 482 | 30,100 |
2019/08/14 | 475 | 479 | 473 | 475 | 41,100 |
2019/08/13 | 486 | 487 | 475 | 479 | 59,000 |
2019/08/09 | 500 | 501 | 480 | 488 | 69,400 |
2019/08/08 | 502 | 503 | 500 | 501 | 12,600 |
2019/08/07 | 502 | 502 | 500 | 502 | 25,300 |
2019/08/06 | 501 | 502 | 500 | 502 | 22,000 |
2019/08/05 | 504 | 504 | 501 | 503 | 28,200 |
2019/08/02 | 510 | 512 | 503 | 504 | 41,200 |
2019/08/01 | 510 | 511 | 509 | 510 | 21,700 |
2019/07/31 | 514 | 514 | 509 | 511 | 32,100 |
2019/07/30 | 512 | 514 | 509 | 514 | 37,100 |
2019/07/29 | 512 | 512 | 509 | 510 | 25,200 |
2019/07/26 | 513 | 513 | 508 | 510 | 21,500 |
2019/07/25 | 512 | 512 | 507 | 510 | 18,300 |
2019/07/24 | 514 | 514 | 510 | 512 | 17,000 |
2019/07/23 | 511 | 515 | 509 | 510 | 21,000 |
2019/07/22 | 510 | 510 | 509 | 510 | 16,900 |
2019/07/19 | 502 | 510 | 502 | 509 | 15,900 |
2019/07/18 | 509 | 509 | 500 | 500 | 29,300 |
2019/07/17 | 509 | 513 | 507 | 510 | 18,800 |
2019/07/16 | 512 | 513 | 506 | 509 | 23,700 |
2019/07/12 | 510 | 514 | 508 | 512 | 22,200 |
2019/07/11 | 505 | 510 | 505 | 510 | 23,400 |
2019/07/10 | 509 | 509 | 505 | 506 | 22,600 |
2019/07/09 | 514 | 514 | 508 | 510 | 30,100 |
2019/07/08 | 523 | 523 | 510 | 512 | 36,000 |
2019/07/05 | 526 | 526 | 511 | 517 | 56,600 |
2019/07/04 | 508 | 518 | 508 | 517 | 43,400 |
2019/07/03 | 507 | 508 | 501 | 508 | 47,800 |
2019/07/02 | 487 | 500 | 485 | 500 | 60,200 |
2019/07/01 | 479 | 479 | 476 | 479 | 41,600 |
2019/06/28 | 463 | 470 | 460 | 467 | 30,900 |
2019/06/27 | 462 | 465 | 459 | 465 | 34,700 |
2019/06/26 | 464 | 465 | 460 | 463 | 30,700 |
2019/06/25 | 459 | 460 | 458 | 460 | 16,900 |
2019/06/24 | 461 | 463 | 460 | 460 | 25,700 |
2019/06/21 | 470 | 470 | 460 | 460 | 29,300 |
2019/06/20 | 465 | 466 | 460 | 466 | 20,900 |
2019/06/19 | 467 | 467 | 463 | 463 | 10,900 |
2019/06/18 | 466 | 468 | 460 | 461 | 17,600 |
2019/06/17 | 470 | 472 | 465 | 465 | 15,600 |
2019/06/14 | 474 | 474 | 466 | 467 | 22,400 |
2019/06/13 | 470 | 471 | 468 | 470 | 16,300 |
2019/06/12 | 469 | 478 | 468 | 471 | 18,400 |
2019/06/11 | 467 | 470 | 465 | 470 | 22,200 |
2019/06/10 | 476 | 477 | 467 | 468 | 28,400 |
2019/06/07 | 474 | 474 | 469 | 472 | 16,800 |
2019/06/06 | 482 | 482 | 471 | 473 | 12,900 |
2019/06/05 | 483 | 484 | 474 | 477 | 12,300 |
2019/06/04 | 475 | 477 | 472 | 475 | 10,600 |
2019/06/03 | 485 | 485 | 472 | 473 | 21,300 |
2019/05/31 | 485 | 486 | 479 | 486 | 30,200 |
2019/05/30 | 480 | 484 | 473 | 484 | 21,400 |
2019/05/29 | 475 | 479 | 472 | 478 | 14,300 |
2019/05/28 | 473 | 478 | 473 | 475 | 10,900 |
2019/05/27 | 473 | 474 | 469 | 473 | 16,600 |
2019/05/24 | 471 | 473 | 468 | 473 | 17,500 |
2019/05/23 | 473 | 475 | 471 | 471 | 13,100 |
2019/05/22 | 472 | 478 | 471 | 473 | 18,900 |
2019/05/21 | 468 | 471 | 463 | 470 | 19,800 |
2019/05/20 | 470 | 470 | 459 | 466 | 41,700 |
2019/05/17 | 470 | 470 | 453 | 462 | 46,700 |
2019/05/16 | 484 | 488 | 453 | 454 | 72,700 |
2019/05/15 | 477 | 484 | 472 | 484 | 31,800 |
2019/05/14 | 466 | 471 | 459 | 471 | 41,500 |
2019/05/13 | 476 | 480 | 466 | 471 | 50,100 |
2019/05/10 | 481 | 493 | 466 | 476 | 82,300 |
2019/05/09 | 494 | 496 | 476 | 479 | 72,900 |
2019/05/08 | 504 | 507 | 490 | 493 | 96,400 |
2019/05/07 | 524 | 528 | 503 | 503 | 103,700 |
2019/04/26 | 520 | 522 | 516 | 520 | 21,200 |
2019/04/25 | 531 | 533 | 517 | 520 | 143,200 |
2019/04/24 | 530 | 540 | 528 | 532 | 37,000 |
2019/04/23 | 527 | 539 | 527 | 533 | 38,100 |
2019/04/22 | 530 | 535 | 526 | 530 | 30,000 |
2019/04/19 | 526 | 537 | 525 | 528 | 26,700 |
2019/04/18 | 534 | 537 | 524 | 525 | 27,400 |
2019/04/17 | 529 | 535 | 529 | 535 | 19,400 |
2019/04/16 | 529 | 533 | 526 | 529 | 31,300 |
2019/04/15 | 525 | 532 | 523 | 530 | 34,100 |
2019/04/12 | 525 | 526 | 520 | 520 | 28,600 |
2019/04/11 | 526 | 530 | 526 | 526 | 15,800 |
2019/04/10 | 531 | 532 | 526 | 530 | 23,600 |
2019/04/09 | 528 | 538 | 528 | 536 | 16,400 |
2019/04/08 | 539 | 539 | 526 | 528 | 17,000 |
2019/04/05 | 529 | 532 | 525 | 529 | 16,700 |
2019/04/04 | 533 | 534 | 526 | 526 | 20,100 |
2019/04/03 | 537 | 537 | 528 | 532 | 21,400 |
2019/04/02 | 556 | 556 | 535 | 535 | 28,300 |
2019/04/01 | 552 | 552 | 544 | 550 | 24,500 |
2019/03/29 | 549 | 559 | 526 | 554 | 30,400 |
2019/03/28 | 543 | 550 | 526 | 550 | 29,700 |
2019/03/27 | 554 | 554 | 550 | 552 | 15,300 |
2019/03/26 | 546 | 564 | 546 | 564 | 40,100 |
2019/03/25 | 540 | 546 | 535 | 545 | 31,900 |
2019/03/22 | 549 | 549 | 543 | 546 | 19,100 |
2019/03/20 | 545 | 546 | 541 | 545 | 24,000 |
2019/03/19 | 545 | 545 | 540 | 541 | 29,300 |
2019/03/18 | 546 | 554 | 542 | 544 | 20,500 |
2019/03/15 | 545 | 552 | 545 | 545 | 17,000 |
2019/03/14 | 549 | 549 | 541 | 546 | 11,600 |
2019/03/13 | 544 | 550 | 543 | 544 | 7,500 |
2019/03/12 | 548 | 549 | 542 | 544 | 21,300 |
2019/03/11 | 546 | 548 | 539 | 544 | 15,100 |
2019/03/08 | 551 | 552 | 538 | 546 | 33,200 |
2019/03/07 | 569 | 569 | 557 | 561 | 18,600 |
2019/03/06 | 568 | 575 | 568 | 573 | 14,400 |
2019/03/05 | 575 | 575 | 565 | 572 | 15,200 |
2019/03/04 | 584 | 584 | 573 | 579 | 13,600 |
2019/03/01 | 584 | 584 | 568 | 574 | 18,700 |
2019/02/28 | 574 | 581 | 574 | 578 | 13,100 |
2019/02/27 | 574 | 590 | 572 | 580 | 40,600 |
2019/02/26 | 570 | 573 | 562 | 572 | 33,400 |
2019/02/25 | 566 | 571 | 562 | 570 | 12,900 |
2019/02/22 | 573 | 574 | 560 | 561 | 29,700 |
2019/02/21 | 569 | 574 | 565 | 574 | 20,500 |
2019/02/20 | 558 | 572 | 558 | 568 | 27,800 |
2019/02/19 | 564 | 567 | 556 | 558 | 21,700 |
2019/02/18 | 565 | 568 | 557 | 565 | 24,600 |
2019/02/15 | 556 | 569 | 546 | 562 | 24,700 |
2019/02/14 | 560 | 564 | 547 | 557 | 20,000 |
2019/02/13 | 556 | 561 | 537 | 560 | 30,400 |
2019/02/12 | 538 | 563 | 538 | 555 | 39,700 |
2019/02/08 | 546 | 552 | 537 | 538 | 22,000 |
2019/02/07 | 559 | 560 | 540 | 554 | 20,800 |
2019/02/06 | 550 | 560 | 547 | 560 | 35,700 |
2019/02/05 | 524 | 569 | 522 | 552 | 65,800 |
2019/02/04 | 511 | 524 | 511 | 519 | 25,900 |
2019/02/01 | 514 | 517 | 509 | 509 | 20,400 |
2019/01/31 | 521 | 523 | 511 | 514 | 28,200 |
2019/01/30 | 524 | 529 | 520 | 520 | 18,200 |
2019/01/29 | 530 | 530 | 520 | 524 | 26,900 |
2019/01/28 | 544 | 545 | 531 | 533 | 29,100 |
2019/01/25 | 545 | 550 | 538 | 544 | 12,800 |
2019/01/24 | 540 | 546 | 537 | 543 | 7,800 |
2019/01/23 | 543 | 543 | 532 | 539 | 13,300 |
2019/01/22 | 552 | 552 | 541 | 545 | 15,400 |
2019/01/21 | 560 | 560 | 548 | 550 | 18,200 |
2019/01/18 | 545 | 555 | 545 | 555 | 23,500 |
2019/01/17 | 549 | 553 | 541 | 544 | 15,400 |
2019/01/16 | 548 | 556 | 542 | 549 | 38,500 |
2019/01/15 | 535 | 550 | 526 | 538 | 18,800 |
2019/01/11 | 544 | 545 | 534 | 538 | 14,900 |
2019/01/10 | 553 | 553 | 542 | 544 | 19,600 |
2019/01/09 | 554 | 564 | 553 | 555 | 25,100 |
2019/01/08 | 555 | 555 | 544 | 553 | 13,600 |
2019/01/07 | 536 | 553 | 536 | 553 | 39,600 |
2019/01/04 | 520 | 522 | 508 | 522 | 35,600 |