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
2020/12/30 868 885 853 876 79,700
2020/12/29 869 878 855 877 81,700
2020/12/28 880 885 849 862 96,000
2020/12/25 886 895 872 880 65,600
2020/12/24 870 889 860 881 109,700
2020/12/23 854 873 852 865 85,900
2020/12/22 865 865 835 843 141,200
2020/12/21 864 880 864 873 69,000
2020/12/18 873 876 859 871 89,800
2020/12/17 893 893 870 872 113,100
2020/12/16 884 899 865 891 164,100
2020/12/15 890 912 861 879 132,000
2020/12/14 862 895 861 877 144,200
2020/12/11 837 858 828 858 98,100
2020/12/10 834 860 819 845 142,800
2020/12/09 845 854 828 837 85,000
2020/12/08 817 847 811 838 116,100
2020/12/07 840 844 808 816 155,900
2020/12/04 856 862 826 835 150,800
2020/12/03 864 878 858 860 83,100
2020/12/02 880 888 860 874 159,200
2020/12/01 886 899 877 893 108,300
2020/11/30 901 912 888 899 141,200
2020/11/27 885 924 883 915 205,100
2020/11/26 910 917 866 884 301,600
2020/11/25 935 940 897 916 231,200
2020/11/24 927 945 907 924 250,200
2020/11/20 928 928 873 903 434,600
2020/11/19 921 962 907 956 459,800
2020/11/18 826 904 819 892 397,100
2020/11/17 841 859 819 826 234,200
2020/11/16 800 819 778 805 141,800
2020/11/13 788 796 769 789 142,000
2020/11/12 812 825 788 793 119,300
2020/11/11 825 829 780 813 216,800
2020/11/10 856 883 817 830 638,000
2020/11/09 743 770 740 766 183,700
2020/11/06 718 737 713 730 90,600
2020/11/05 700 720 693 717 58,400
2020/11/04 660 695 660 690 82,300
2020/11/02 650 671 645 660 70,000
2020/10/30 674 675 646 653 62,300
2020/10/29 669 677 655 675 67,700
2020/10/28 691 692 668 679 88,700
2020/10/27 704 710 685 696 132,500
2020/10/26 741 745 711 716 97,900
2020/10/23 740 750 722 750 63,500
2020/10/22 748 759 728 744 91,200
2020/10/21 740 753 740 744 50,700
2020/10/20 735 755 732 741 60,500
2020/10/19 711 738 705 735 112,100
2020/10/16 745 754 718 721 153,300
2020/10/15 770 780 745 753 78,900
2020/10/14 758 782 758 773 113,400
2020/10/13 776 777 756 769 98,800
2020/10/12 762 777 755 777 75,600
2020/10/09 772 774 754 765 73,300
2020/10/08 771 788 760 771 127,600
2020/10/07 751 778 751 768 116,900
2020/10/06 787 787 753 758 130,300
2020/10/05 773 793 770 783 129,500
2020/10/02 806 812 762 777 242,400
2020/09/30 779 829 779 809 287,400
2020/09/29 754 792 740 776 259,700
2020/09/28 775 783 737 756 288,800
2020/09/25 739 785 736 770 322,400
2020/09/24 781 786 728 739 317,500
2020/09/23 809 813 783 799 235,300
2020/09/18 762 814 762 814 417,100
2020/09/17 747 766 735 758 117,900
2020/09/16 765 777 735 747 173,300
2020/09/15 732 778 704 775 241,100
2020/09/14 770 779 727 742 356,800
2020/09/11 720 768 714 761 418,100
2020/09/10 690 719 689 709 311,500
2020/09/09 670 684 655 680 167,500
2020/09/08 665 678 651 678 139,400
2020/09/07 642 670 637 670 285,300
2020/09/04 628 647 621 635 187,400
2020/09/03 647 657 645 647 165,400
2020/09/02 615 640 611 637 180,900
2020/09/01 611 614 598 602 106,400
2020/08/31 604 628 604 620 135,000
2020/08/28 610 620 592 599 183,400
2020/08/27 645 646 592 605 209,300
2020/08/26 658 658 620 636 222,500
2020/08/25 688 689 635 660 516,700
2020/08/24 638 668 611 668 847,300
2020/08/21 550 568 544 568 165,100
2020/08/20 529 541 523 538 63,400
2020/08/19 528 545 520 522 117,000
2020/08/18 499 524 492 524 100,400
2020/08/17 490 500 488 500 107,000
2020/08/14 490 490 484 487 40,500
2020/08/13 484 490 472 490 93,900
2020/08/12 478 483 475 483 97,800
2020/08/11 495 495 468 477 244,800
2020/08/07 425 433 424 428 43,200
2020/08/06 430 430 422 422 10,000
2020/08/05 432 434 427 430 11,900
2020/08/04 421 430 421 430 11,000
2020/08/03 417 420 416 419 11,700
2020/07/31 433 433 410 410 49,000
2020/07/30 422 439 422 439 24,800
2020/07/29 430 434 422 422 17,400
2020/07/28 435 435 427 433 16,400
2020/07/27 427 436 425 436 45,700
2020/07/22 425 425 421 424 13,800
2020/07/21 424 425 421 425 12,500
2020/07/20 422 423 420 423 17,300
2020/07/17 420 420 417 420 16,500
2020/07/16 421 421 419 420 10,000
2020/07/15 421 422 417 421 11,200
2020/07/14 422 422 418 420 9,500
2020/07/13 410 418 410 418 19,000
2020/07/10 415 417 410 410 15,500
2020/07/09 419 422 415 415 13,300
2020/07/08 424 424 419 419 12,400
2020/07/07 423 423 417 423 15,200
2020/07/06 425 425 417 420 40,400
2020/07/03 410 412 408 412 15,800
2020/07/02 409 412 407 407 23,000
2020/07/01 412 415 408 408 13,200
2020/06/30 414 416 411 411 12,300
2020/06/29 414 414 408 411 25,300
2020/06/26 414 414 408 412 23,300
2020/06/25 407 410 403 406 15,400
2020/06/24 414 415 408 411 10,600
2020/06/23 419 420 412 413 12,200
2020/06/22 420 420 414 415 19,400
2020/06/19 408 418 407 418 33,000
2020/06/18 406 407 405 407 12,700
2020/06/17 401 406 401 406 11,000
2020/06/16 402 406 393 404 90,100
2020/06/15 408 409 400 401 12,700
2020/06/12 400 409 395 408 44,100
2020/06/11 410 410 401 402 53,200
2020/06/10 411 411 406 409 36,400
2020/06/09 414 414 408 410 24,400
2020/06/08 415 415 408 411 30,000
2020/06/05 415 415 408 410 37,300
2020/06/04 417 420 413 415 20,500
2020/06/03 424 427 414 416 34,700
2020/06/02 428 431 416 424 39,700
2020/06/01 431 434 428 428 16,200
2020/05/29 435 436 431 431 17,500
2020/05/28 433 437 432 437 26,500
2020/05/27 432 434 431 434 23,000
2020/05/26 433 435 427 435 43,100
2020/05/25 432 436 424 428 48,600
2020/05/22 434 438 426 433 112,000
2020/05/21 460 481 454 474 160,600
2020/05/20 427 442 425 442 38,500
2020/05/19 433 434 421 425 19,300
2020/05/18 419 431 418 426 31,100
2020/05/15 416 419 412 419 12,900
2020/05/14 409 418 407 407 17,700
2020/05/13 408 416 408 416 9,900
2020/05/12 418 419 412 412 17,200
2020/05/11 415 422 415 420 20,000
2020/05/08 405 410 403 410 13,300
2020/05/07 403 405 400 403 8,700
2020/05/01 403 404 401 402 10,800
2020/04/30 409 412 407 408 20,800
2020/04/28 401 409 400 409 16,600
2020/04/27 405 405 398 403 18,400
2020/04/24 400 403 398 403 17,600
2020/04/23 394 400 394 400 8,100
2020/04/22 399 399 391 393 11,500
2020/04/21 403 403 396 403 14,400
2020/04/20 393 405 393 402 17,300
2020/04/17 404 409 400 400 15,800
2020/04/16 385 402 385 402 17,700
2020/04/15 399 402 390 394 25,600
2020/04/14 398 398 392 396 9,500
2020/04/13 405 405 392 393 11,600
2020/04/10 410 410 390 397 32,800
2020/04/09 398 398 385 397 14,800
2020/04/08 377 391 375 391 29,400
2020/04/07 377 377 361 375 19,200
2020/04/06 350 365 349 364 18,500
2020/04/03 358 366 348 348 17,600
2020/04/02 361 363 354 357 15,700
2020/04/01 375 380 361 362 25,400
2020/03/31 390 390 374 379 37,300
2020/03/30 391 391 374 383 79,200
2020/03/27 404 412 393 412 80,300
2020/03/26 405 405 380 397 56,700
2020/03/25 386 398 382 398 51,200
2020/03/24 388 388 367 378 39,500
2020/03/23 346 383 346 375 54,900
2020/03/19 358 367 342 349 45,300
2020/03/18 369 378 357 357 40,200
2020/03/17 331 375 328 369 70,500
2020/03/16 350 355 335 337 82,400
2020/03/13 340 354 331 352 95,700
2020/03/12 389 390 357 365 73,700
2020/03/11 400 407 381 381 41,500
2020/03/10 367 392 357 392 70,200
2020/03/09 405 405 382 383 69,900
2020/03/06 413 416 411 411 27,400
2020/03/05 436 436 417 418 25,200
2020/03/04 415 425 411 415 26,600
2020/03/03 449 450 415 415 52,400
2020/03/02 415 433 410 430 64,100
2020/02/28 450 451 424 424 93,400
2020/02/27 459 460 455 455 44,300
2020/02/26 462 462 458 459 27,600
2020/02/25 460 461 456 460 50,200
2020/02/21 460 464 460 463 13,600
2020/02/20 462 468 458 459 27,600
2020/02/19 473 473 451 453 60,600
2020/02/18 472 473 467 473 27,600
2020/02/17 474 474 472 472 8,000
2020/02/14 474 475 472 475 11,400
2020/02/13 475 479 474 476 18,100
2020/02/12 481 481 475 475 15,800
2020/02/10 483 483 477 480 11,900
2020/02/07 483 483 476 478 15,900
2020/02/06 482 482 471 480 36,800
2020/02/05 475 476 468 472 29,800
2020/02/04 471 474 471 474 5,700
2020/02/03 470 475 470 473 15,400
2020/01/31 475 475 472 475 8,800
2020/01/30 477 477 470 472 36,900
2020/01/29 480 480 477 477 12,100
2020/01/28 478 478 473 477 27,100
2020/01/27 485 486 479 479 28,500
2020/01/24 486 486 481 485 18,100
2020/01/23 488 488 483 483 14,900
2020/01/22 485 490 485 486 15,200
2020/01/21 483 488 483 484 19,600
2020/01/20 483 487 481 485 23,300
2020/01/17 489 490 486 487 14,200
2020/01/16 490 491 487 490 28,000
2020/01/15 485 489 483 489 31,700
2020/01/14 485 485 481 485 22,000
2020/01/10 488 490 480 483 30,000
2020/01/09 477 487 475 486 40,200
2020/01/08 488 488 472 477 62,100
2020/01/07 483 488 483 488 21,400
2020/01/06 482 484 480 483 45,100

このページの先頭へ