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 |
---|---|---|---|---|---|
2021/12/30 | 773 | 788 | 766 | 787 | 42,700 |
2021/12/29 | 755 | 784 | 755 | 779 | 55,500 |
2021/12/28 | 744 | 760 | 744 | 757 | 87,300 |
2021/12/27 | 755 | 755 | 740 | 741 | 85,000 |
2021/12/24 | 760 | 775 | 757 | 762 | 48,600 |
2021/12/23 | 752 | 765 | 751 | 759 | 39,800 |
2021/12/22 | 745 | 754 | 743 | 747 | 45,400 |
2021/12/21 | 742 | 759 | 738 | 753 | 78,500 |
2021/12/20 | 756 | 756 | 728 | 731 | 88,700 |
2021/12/17 | 767 | 773 | 754 | 761 | 55,200 |
2021/12/16 | 766 | 777 | 752 | 777 | 93,800 |
2021/12/15 | 746 | 758 | 743 | 752 | 61,100 |
2021/12/14 | 762 | 763 | 743 | 752 | 77,500 |
2021/12/13 | 779 | 783 | 758 | 764 | 31,300 |
2021/12/10 | 782 | 782 | 759 | 761 | 43,200 |
2021/12/09 | 794 | 794 | 775 | 782 | 40,300 |
2021/12/08 | 786 | 791 | 774 | 786 | 43,800 |
2021/12/07 | 757 | 784 | 757 | 782 | 79,900 |
2021/12/06 | 757 | 768 | 740 | 743 | 84,200 |
2021/12/03 | 738 | 760 | 735 | 757 | 57,000 |
2021/12/02 | 740 | 749 | 721 | 734 | 88,200 |
2021/12/01 | 744 | 757 | 734 | 750 | 72,700 |
2021/11/30 | 766 | 779 | 739 | 744 | 63,300 |
2021/11/29 | 768 | 785 | 761 | 762 | 64,000 |
2021/11/26 | 787 | 794 | 768 | 791 | 106,500 |
2021/11/25 | 793 | 795 | 783 | 783 | 44,200 |
2021/11/24 | 814 | 814 | 793 | 795 | 79,800 |
2021/11/22 | 818 | 823 | 809 | 815 | 60,200 |
2021/11/19 | 820 | 826 | 808 | 824 | 40,600 |
2021/11/18 | 827 | 827 | 811 | 825 | 48,100 |
2021/11/17 | 842 | 849 | 831 | 833 | 62,400 |
2021/11/16 | 846 | 854 | 828 | 842 | 75,700 |
2021/11/15 | 840 | 852 | 835 | 845 | 51,200 |
2021/11/12 | 820 | 835 | 814 | 835 | 90,000 |
2021/11/11 | 851 | 851 | 817 | 822 | 114,700 |
2021/11/10 | 840 | 864 | 840 | 846 | 75,300 |
2021/11/09 | 880 | 882 | 838 | 841 | 315,000 |
2021/11/08 | 935 | 940 | 925 | 933 | 69,300 |
2021/11/05 | 926 | 935 | 920 | 927 | 55,600 |
2021/11/04 | 925 | 937 | 924 | 930 | 43,900 |
2021/11/02 | 920 | 927 | 912 | 920 | 46,400 |
2021/11/01 | 912 | 925 | 908 | 922 | 74,800 |
2021/10/29 | 899 | 911 | 891 | 905 | 69,100 |
2021/10/28 | 882 | 904 | 874 | 903 | 249,200 |
2021/10/27 | 888 | 890 | 871 | 890 | 82,300 |
2021/10/26 | 872 | 889 | 872 | 886 | 43,400 |
2021/10/25 | 868 | 879 | 867 | 872 | 33,100 |
2021/10/22 | 871 | 880 | 865 | 875 | 56,600 |
2021/10/21 | 882 | 889 | 873 | 873 | 66,200 |
2021/10/20 | 895 | 903 | 891 | 891 | 30,700 |
2021/10/19 | 899 | 904 | 892 | 897 | 40,900 |
2021/10/18 | 906 | 914 | 897 | 902 | 58,000 |
2021/10/15 | 889 | 905 | 883 | 905 | 48,900 |
2021/10/14 | 871 | 889 | 867 | 889 | 63,100 |
2021/10/13 | 884 | 890 | 875 | 878 | 45,400 |
2021/10/12 | 902 | 909 | 886 | 886 | 65,300 |
2021/10/11 | 886 | 906 | 873 | 905 | 85,300 |
2021/10/08 | 900 | 909 | 891 | 896 | 79,300 |
2021/10/07 | 902 | 906 | 880 | 889 | 139,800 |
2021/10/06 | 934 | 941 | 898 | 902 | 96,200 |
2021/10/05 | 948 | 948 | 918 | 930 | 100,800 |
2021/10/04 | 997 | 997 | 956 | 963 | 111,800 |
2021/10/01 | 1,010 | 1,021 | 981 | 988 | 124,500 |
2021/09/30 | 990 | 1,028 | 985 | 1,010 | 152,300 |
2021/09/29 | 994 | 999 | 966 | 975 | 176,100 |
2021/09/28 | 1,023 | 1,023 | 995 | 1,009 | 159,900 |
2021/09/27 | 1,029 | 1,034 | 1,012 | 1,017 | 130,800 |
2021/09/24 | 1,000 | 1,031 | 995 | 1,022 | 219,400 |
2021/09/22 | 999 | 1,018 | 986 | 987 | 92,100 |
2021/09/21 | 990 | 1,012 | 978 | 1,003 | 109,800 |
2021/09/17 | 1,000 | 1,021 | 981 | 1,020 | 160,300 |
2021/09/16 | 1,019 | 1,026 | 985 | 992 | 107,800 |
2021/09/15 | 1,037 | 1,037 | 1,011 | 1,022 | 71,900 |
2021/09/14 | 1,054 | 1,054 | 1,025 | 1,048 | 84,100 |
2021/09/13 | 1,057 | 1,063 | 1,032 | 1,043 | 100,400 |
2021/09/10 | 1,009 | 1,057 | 1,009 | 1,057 | 218,000 |
2021/09/09 | 1,027 | 1,027 | 1,007 | 1,009 | 88,900 |
2021/09/08 | 1,017 | 1,034 | 1,005 | 1,031 | 141,800 |
2021/09/07 | 998 | 1,017 | 996 | 1,017 | 185,400 |
2021/09/06 | 979 | 990 | 966 | 986 | 105,800 |
2021/09/03 | 967 | 971 | 949 | 964 | 155,800 |
2021/09/02 | 960 | 976 | 951 | 967 | 130,600 |
2021/09/01 | 959 | 960 | 942 | 958 | 113,700 |
2021/08/31 | 963 | 975 | 943 | 945 | 152,300 |
2021/08/30 | 900 | 924 | 900 | 918 | 65,500 |
2021/08/27 | 913 | 919 | 893 | 900 | 84,700 |
2021/08/26 | 892 | 921 | 892 | 919 | 73,700 |
2021/08/25 | 890 | 897 | 881 | 881 | 53,700 |
2021/08/24 | 865 | 886 | 863 | 879 | 54,400 |
2021/08/23 | 862 | 870 | 857 | 860 | 52,200 |
2021/08/20 | 870 | 878 | 854 | 854 | 73,700 |
2021/08/19 | 878 | 885 | 874 | 874 | 36,600 |
2021/08/18 | 868 | 891 | 864 | 878 | 65,700 |
2021/08/17 | 895 | 895 | 863 | 866 | 95,200 |
2021/08/16 | 895 | 906 | 886 | 890 | 121,000 |
2021/08/13 | 930 | 930 | 886 | 897 | 221,000 |
2021/08/12 | 968 | 968 | 925 | 941 | 156,200 |
2021/08/11 | 940 | 1,024 | 934 | 983 | 333,300 |
2021/08/10 | 910 | 944 | 910 | 934 | 100,400 |
2021/08/06 | 920 | 920 | 891 | 901 | 99,700 |
2021/08/05 | 933 | 938 | 920 | 920 | 46,100 |
2021/08/04 | 950 | 950 | 933 | 933 | 32,300 |
2021/08/03 | 940 | 954 | 940 | 942 | 27,600 |
2021/08/02 | 938 | 948 | 930 | 945 | 44,800 |
2021/07/30 | 954 | 962 | 940 | 941 | 37,200 |
2021/07/29 | 955 | 960 | 952 | 959 | 27,800 |
2021/07/28 | 967 | 969 | 955 | 959 | 24,900 |
2021/07/27 | 977 | 978 | 968 | 974 | 30,100 |
2021/07/26 | 969 | 980 | 967 | 972 | 36,500 |
2021/07/21 | 962 | 962 | 951 | 955 | 46,800 |
2021/07/20 | 959 | 971 | 951 | 951 | 44,300 |
2021/07/19 | 975 | 975 | 958 | 967 | 63,200 |
2021/07/16 | 970 | 984 | 970 | 977 | 40,100 |
2021/07/15 | 982 | 986 | 970 | 971 | 51,900 |
2021/07/14 | 982 | 992 | 969 | 981 | 74,100 |
2021/07/13 | 988 | 1,000 | 980 | 986 | 48,000 |
2021/07/12 | 999 | 999 | 985 | 985 | 46,900 |
2021/07/09 | 975 | 991 | 966 | 985 | 101,900 |
2021/07/08 | 1,010 | 1,020 | 990 | 990 | 72,400 |
2021/07/07 | 1,021 | 1,028 | 1,007 | 1,013 | 52,700 |
2021/07/06 | 1,036 | 1,040 | 1,023 | 1,030 | 33,900 |
2021/07/05 | 1,039 | 1,044 | 1,023 | 1,023 | 54,700 |
2021/07/02 | 1,030 | 1,044 | 1,027 | 1,041 | 47,300 |
2021/07/01 | 1,064 | 1,064 | 1,021 | 1,023 | 49,800 |
2021/06/30 | 1,054 | 1,085 | 1,052 | 1,059 | 69,400 |
2021/06/29 | 1,041 | 1,069 | 1,040 | 1,051 | 51,000 |
2021/06/28 | 1,026 | 1,049 | 1,022 | 1,049 | 41,100 |
2021/06/25 | 1,036 | 1,037 | 1,020 | 1,026 | 43,500 |
2021/06/24 | 1,036 | 1,039 | 1,014 | 1,037 | 46,500 |
2021/06/23 | 1,039 | 1,043 | 1,020 | 1,021 | 28,200 |
2021/06/22 | 1,020 | 1,038 | 1,010 | 1,032 | 49,100 |
2021/06/21 | 987 | 1,015 | 970 | 1,006 | 91,400 |
2021/06/18 | 1,044 | 1,049 | 1,010 | 1,011 | 62,500 |
2021/06/17 | 1,061 | 1,062 | 1,033 | 1,041 | 48,600 |
2021/06/16 | 1,090 | 1,090 | 1,060 | 1,061 | 60,100 |
2021/06/15 | 1,091 | 1,100 | 1,064 | 1,090 | 83,400 |
2021/06/14 | 1,148 | 1,154 | 1,081 | 1,089 | 214,100 |
2021/06/11 | 1,089 | 1,140 | 1,089 | 1,109 | 219,900 |
2021/06/10 | 1,049 | 1,088 | 1,037 | 1,083 | 140,600 |
2021/06/09 | 1,031 | 1,044 | 1,020 | 1,037 | 56,000 |
2021/06/08 | 1,020 | 1,031 | 1,020 | 1,022 | 48,800 |
2021/06/07 | 1,018 | 1,029 | 1,012 | 1,020 | 74,400 |
2021/06/04 | 1,014 | 1,033 | 1,003 | 1,005 | 64,500 |
2021/06/03 | 1,014 | 1,020 | 1,002 | 1,014 | 87,000 |
2021/06/02 | 1,009 | 1,020 | 1,000 | 1,004 | 68,300 |
2021/06/01 | 1,010 | 1,015 | 1,001 | 1,010 | 48,300 |
2021/05/31 | 1,011 | 1,016 | 1,003 | 1,003 | 68,800 |
2021/05/28 | 1,020 | 1,029 | 1,006 | 1,019 | 104,800 |
2021/05/27 | 1,035 | 1,038 | 1,009 | 1,009 | 45,700 |
2021/05/26 | 1,043 | 1,051 | 1,034 | 1,040 | 81,700 |
2021/05/25 | 1,046 | 1,053 | 1,025 | 1,035 | 104,300 |
2021/05/24 | 1,059 | 1,059 | 1,033 | 1,046 | 66,800 |
2021/05/21 | 1,081 | 1,092 | 1,066 | 1,069 | 48,900 |
2021/05/20 | 1,058 | 1,071 | 1,031 | 1,056 | 95,800 |
2021/05/19 | 1,054 | 1,079 | 1,041 | 1,053 | 69,700 |
2021/05/18 | 1,079 | 1,106 | 1,073 | 1,076 | 91,300 |
2021/05/17 | 1,172 | 1,190 | 1,072 | 1,076 | 196,800 |
2021/05/14 | 1,121 | 1,150 | 1,096 | 1,142 | 117,600 |
2021/05/13 | 1,100 | 1,134 | 1,051 | 1,103 | 156,200 |
2021/05/12 | 1,135 | 1,143 | 1,086 | 1,107 | 96,300 |
2021/05/11 | 1,170 | 1,184 | 1,141 | 1,142 | 102,700 |
2021/05/10 | 1,226 | 1,228 | 1,180 | 1,194 | 62,000 |
2021/05/07 | 1,211 | 1,221 | 1,198 | 1,210 | 52,400 |
2021/05/06 | 1,195 | 1,223 | 1,192 | 1,211 | 84,300 |
2021/04/30 | 1,181 | 1,196 | 1,171 | 1,178 | 43,200 |
2021/04/28 | 1,193 | 1,201 | 1,168 | 1,185 | 87,500 |
2021/04/27 | 1,200 | 1,211 | 1,170 | 1,170 | 90,100 |
2021/04/26 | 1,244 | 1,250 | 1,205 | 1,205 | 54,400 |
2021/04/23 | 1,235 | 1,255 | 1,231 | 1,237 | 27,500 |
2021/04/22 | 1,278 | 1,279 | 1,245 | 1,258 | 79,200 |
2021/04/21 | 1,230 | 1,248 | 1,214 | 1,220 | 75,000 |
2021/04/20 | 1,230 | 1,278 | 1,217 | 1,252 | 65,900 |
2021/04/19 | 1,281 | 1,314 | 1,250 | 1,250 | 121,400 |
2021/04/16 | 1,229 | 1,287 | 1,229 | 1,251 | 96,000 |
2021/04/15 | 1,215 | 1,243 | 1,215 | 1,229 | 77,900 |
2021/04/14 | 1,238 | 1,239 | 1,218 | 1,222 | 46,800 |
2021/04/13 | 1,254 | 1,254 | 1,229 | 1,238 | 73,900 |
2021/04/12 | 1,260 | 1,264 | 1,242 | 1,245 | 51,900 |
2021/04/09 | 1,224 | 1,271 | 1,224 | 1,260 | 104,700 |
2021/04/08 | 1,236 | 1,239 | 1,208 | 1,235 | 121,300 |
2021/04/07 | 1,255 | 1,268 | 1,202 | 1,266 | 130,100 |
2021/04/06 | 1,288 | 1,294 | 1,264 | 1,273 | 81,400 |
2021/04/05 | 1,309 | 1,325 | 1,276 | 1,304 | 82,800 |
2021/04/02 | 1,320 | 1,329 | 1,299 | 1,320 | 44,100 |
2021/04/01 | 1,309 | 1,314 | 1,266 | 1,309 | 81,900 |
2021/03/31 | 1,300 | 1,335 | 1,295 | 1,295 | 65,800 |
2021/03/30 | 1,280 | 1,337 | 1,278 | 1,329 | 84,200 |
2021/03/29 | 1,348 | 1,353 | 1,277 | 1,293 | 151,800 |
2021/03/26 | 1,344 | 1,366 | 1,305 | 1,345 | 135,600 |
2021/03/25 | 1,275 | 1,318 | 1,259 | 1,291 | 179,600 |
2021/03/24 | 1,402 | 1,402 | 1,260 | 1,287 | 383,600 |
2021/03/23 | 1,468 | 1,508 | 1,431 | 1,473 | 269,300 |
2021/03/22 | 1,435 | 1,468 | 1,428 | 1,438 | 238,300 |
2021/03/19 | 1,379 | 1,428 | 1,317 | 1,416 | 289,700 |
2021/03/18 | 1,395 | 1,406 | 1,358 | 1,384 | 335,400 |
2021/03/17 | 1,274 | 1,363 | 1,274 | 1,338 | 322,100 |
2021/03/16 | 1,227 | 1,274 | 1,169 | 1,270 | 251,900 |
2021/03/15 | 1,200 | 1,256 | 1,200 | 1,226 | 309,300 |
2021/03/12 | 1,133 | 1,188 | 1,130 | 1,186 | 394,100 |
2021/03/11 | 1,039 | 1,124 | 1,035 | 1,108 | 361,700 |
2021/03/10 | 1,005 | 1,039 | 993 | 1,033 | 202,300 |
2021/03/09 | 983 | 1,001 | 976 | 999 | 121,900 |
2021/03/08 | 1,009 | 1,010 | 967 | 971 | 140,800 |
2021/03/05 | 983 | 996 | 950 | 985 | 173,500 |
2021/03/04 | 1,007 | 1,023 | 975 | 998 | 216,200 |
2021/03/03 | 1,006 | 1,025 | 995 | 1,011 | 194,100 |
2021/03/02 | 988 | 1,006 | 973 | 1,003 | 269,300 |
2021/03/01 | 947 | 985 | 935 | 975 | 238,100 |
2021/02/26 | 910 | 953 | 901 | 929 | 324,700 |
2021/02/25 | 916 | 916 | 900 | 901 | 72,600 |
2021/02/24 | 913 | 926 | 896 | 901 | 210,800 |
2021/02/22 | 913 | 941 | 912 | 940 | 205,000 |
2021/02/19 | 915 | 917 | 878 | 893 | 319,000 |
2021/02/18 | 976 | 976 | 917 | 918 | 192,200 |
2021/02/17 | 960 | 972 | 943 | 965 | 133,600 |
2021/02/16 | 974 | 987 | 964 | 969 | 179,800 |
2021/02/15 | 988 | 1,010 | 969 | 978 | 206,100 |
2021/02/12 | 980 | 1,010 | 961 | 964 | 269,400 |
2021/02/10 | 936 | 1,008 | 933 | 969 | 379,200 |
2021/02/09 | 945 | 955 | 910 | 921 | 702,100 |
2021/02/08 | 1,003 | 1,034 | 993 | 1,020 | 262,000 |
2021/02/05 | 993 | 998 | 975 | 990 | 95,300 |
2021/02/04 | 985 | 995 | 969 | 981 | 67,400 |
2021/02/03 | 990 | 996 | 972 | 992 | 86,000 |
2021/02/02 | 947 | 988 | 939 | 988 | 98,700 |
2021/02/01 | 936 | 955 | 929 | 941 | 83,900 |
2021/01/29 | 961 | 998 | 943 | 944 | 144,300 |
2021/01/28 | 954 | 974 | 937 | 962 | 223,500 |
2021/01/27 | 998 | 1,015 | 961 | 984 | 117,800 |
2021/01/26 | 1,021 | 1,038 | 973 | 973 | 217,500 |
2021/01/25 | 1,015 | 1,069 | 1,015 | 1,038 | 231,000 |
2021/01/22 | 959 | 1,010 | 945 | 1,007 | 276,000 |
2021/01/21 | 960 | 965 | 945 | 952 | 67,700 |
2021/01/20 | 932 | 958 | 928 | 957 | 96,700 |
2021/01/19 | 907 | 930 | 906 | 921 | 84,700 |
2021/01/18 | 892 | 915 | 892 | 912 | 74,900 |
2021/01/15 | 930 | 942 | 891 | 900 | 150,500 |
2021/01/14 | 944 | 976 | 927 | 930 | 162,100 |
2021/01/13 | 930 | 953 | 924 | 931 | 140,000 |
2021/01/12 | 890 | 944 | 886 | 942 | 236,500 |
2021/01/08 | 876 | 882 | 868 | 881 | 70,200 |
2021/01/07 | 860 | 878 | 856 | 876 | 76,300 |
2021/01/06 | 859 | 879 | 853 | 859 | 85,700 |
2021/01/05 | 847 | 860 | 837 | 850 | 87,800 |
2021/01/04 | 873 | 873 | 834 | 840 | 139,300 |