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
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

このページの先頭へ