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
2022/12/30 850 852 842 846 18,200
2022/12/29 845 850 831 850 14,100
2022/12/28 830 837 827 837 16,400
2022/12/27 825 836 825 831 11,300
2022/12/26 831 832 824 825 28,900
2022/12/23 827 835 824 832 21,000
2022/12/22 820 827 817 827 25,200
2022/12/21 820 828 810 819 40,800
2022/12/20 842 844 817 821 47,500
2022/12/19 855 855 840 842 36,300
2022/12/16 861 869 859 859 21,400
2022/12/15 866 866 858 864 11,700
2022/12/14 868 871 867 867 14,600
2022/12/13 862 874 862 866 49,700
2022/12/12 857 861 854 858 10,500
2022/12/09 845 858 845 856 25,400
2022/12/08 858 858 842 842 14,600
2022/12/07 852 862 851 862 25,600
2022/12/06 845 862 842 854 32,900
2022/12/05 841 850 837 848 42,300
2022/12/02 845 846 834 839 24,500
2022/12/01 861 861 847 852 22,100
2022/11/30 859 864 853 854 20,100
2022/11/29 841 863 840 858 44,000
2022/11/28 857 857 847 848 20,500
2022/11/25 859 864 845 857 33,300
2022/11/24 860 868 853 859 54,800
2022/11/22 840 859 833 859 55,700
2022/11/21 821 838 816 838 44,500
2022/11/18 822 825 815 815 25,900
2022/11/17 821 826 818 824 19,900
2022/11/16 836 836 817 817 38,800
2022/11/15 822 823 809 821 26,900
2022/11/14 822 825 813 821 29,200
2022/11/11 808 817 802 817 44,000
2022/11/10 798 802 794 799 18,200
2022/11/09 830 830 796 801 77,200
2022/11/08 824 846 823 837 41,000
2022/11/07 820 827 818 823 14,300
2022/11/04 829 832 818 818 15,200
2022/11/02 835 837 829 829 13,000
2022/11/01 840 840 834 834 7,600
2022/10/31 841 847 838 840 12,300
2022/10/28 831 845 831 836 73,900
2022/10/27 842 844 832 833 20,800
2022/10/26 843 843 832 842 17,300
2022/10/25 828 837 823 837 19,800
2022/10/24 829 829 822 826 11,800
2022/10/21 828 836 817 826 20,500
2022/10/20 830 830 823 829 6,300
2022/10/19 828 831 824 831 12,200
2022/10/18 827 828 822 825 11,300
2022/10/17 810 824 810 823 18,600
2022/10/14 808 818 800 818 29,900
2022/10/13 800 805 795 795 28,400
2022/10/12 806 811 802 805 17,400
2022/10/11 820 828 804 814 25,700
2022/10/07 813 830 813 826 24,300
2022/10/06 812 829 812 824 30,300
2022/10/05 817 822 808 814 24,000
2022/10/04 799 815 799 813 52,700
2022/10/03 804 804 788 788 34,700
2022/09/30 806 814 802 814 48,300
2022/09/29 804 818 804 818 95,600
2022/09/28 798 807 781 792 157,000
2022/09/27 807 814 795 800 92,100
2022/09/26 805 805 789 792 81,000
2022/09/22 801 814 801 807 71,400
2022/09/21 825 828 806 808 67,300
2022/09/20 826 837 826 831 40,000
2022/09/16 818 827 817 820 40,700
2022/09/15 830 833 816 816 37,600
2022/09/14 829 840 829 830 34,300
2022/09/13 831 847 828 844 36,300
2022/09/12 830 832 820 828 41,100
2022/09/09 826 844 826 831 52,400
2022/09/08 833 838 833 838 32,000
2022/09/07 844 846 827 832 36,200
2022/09/06 845 853 843 846 27,800
2022/09/05 851 858 845 845 37,600
2022/09/02 881 881 855 855 97,500
2022/09/01 874 880 871 874 24,500
2022/08/31 886 890 878 880 21,900
2022/08/30 878 894 878 893 21,800
2022/08/29 865 880 863 872 23,700
2022/08/26 881 890 877 879 44,600
2022/08/25 883 895 883 884 19,800
2022/08/24 880 885 875 883 21,000
2022/08/23 892 896 883 883 26,800
2022/08/22 893 902 885 899 28,900
2022/08/19 900 907 889 903 56,700
2022/08/18 866 888 858 888 30,800
2022/08/17 866 875 861 869 39,900
2022/08/16 881 881 865 866 39,400
2022/08/15 895 895 882 885 20,500
2022/08/12 903 905 891 895 32,800
2022/08/10 902 906 895 902 16,700
2022/08/09 905 927 894 902 47,400
2022/08/08 903 914 900 908 21,000
2022/08/05 896 903 892 900 26,400
2022/08/04 915 915 897 899 16,600
2022/08/03 911 911 896 902 13,400
2022/08/02 926 927 896 896 29,500
2022/08/01 919 932 919 929 17,700
2022/07/29 930 932 917 917 30,600
2022/07/28 912 928 903 928 36,800
2022/07/27 914 914 902 907 16,800
2022/07/26 899 912 899 912 23,600
2022/07/25 882 897 879 897 31,000
2022/07/22 890 890 878 882 28,600
2022/07/21 900 900 888 889 27,300
2022/07/20 912 918 897 900 36,100
2022/07/19 895 913 895 905 69,000
2022/07/15 878 892 871 890 42,000
2022/07/14 884 884 873 875 8,700
2022/07/13 873 885 873 885 16,700
2022/07/12 889 889 870 870 17,700
2022/07/11 860 890 860 890 41,600
2022/07/08 882 882 860 860 41,500
2022/07/07 869 877 864 876 24,300
2022/07/06 858 861 852 860 18,300
2022/07/05 856 868 852 867 25,800
2022/07/04 867 869 862 865 17,300
2022/07/01 878 878 853 859 31,600
2022/06/30 861 877 857 875 43,100
2022/06/29 845 867 835 867 55,000
2022/06/28 842 847 829 847 32,300
2022/06/27 846 846 830 842 21,800
2022/06/24 819 829 815 828 16,400
2022/06/23 811 819 809 810 16,000
2022/06/22 822 822 807 811 9,600
2022/06/21 809 820 808 819 16,700
2022/06/20 808 811 788 800 22,300
2022/06/17 789 805 788 801 19,700
2022/06/16 808 813 803 804 13,700
2022/06/15 810 814 799 799 31,600
2022/06/14 815 817 805 810 53,200
2022/06/13 830 838 828 828 28,600
2022/06/10 850 851 836 844 44,400
2022/06/09 876 882 852 853 33,400
2022/06/08 867 878 864 878 32,300
2022/06/07 874 878 861 862 30,700
2022/06/06 854 878 842 870 58,000
2022/06/03 865 871 851 854 46,100
2022/06/02 845 860 835 859 70,800
2022/06/01 825 840 823 840 31,400
2022/05/31 817 828 810 825 33,200
2022/05/30 807 823 801 823 69,900
2022/05/27 790 799 787 799 27,900
2022/05/26 775 787 775 787 29,500
2022/05/25 778 780 772 780 16,200
2022/05/24 779 779 772 778 18,100
2022/05/23 780 782 773 780 34,700
2022/05/20 769 776 766 770 26,000
2022/05/19 767 774 766 770 22,300
2022/05/18 780 784 762 782 46,100
2022/05/17 780 792 761 777 50,300
2022/05/16 792 799 767 780 47,500
2022/05/13 774 792 774 792 19,900
2022/05/12 783 792 771 774 28,100
2022/05/11 781 795 780 791 19,100
2022/05/10 786 787 775 781 27,800
2022/05/09 804 806 793 793 24,000
2022/05/06 803 817 798 815 12,600
2022/05/02 819 823 803 804 24,200
2022/04/28 802 825 797 825 40,800
2022/04/27 773 797 765 797 44,900
2022/04/26 789 789 780 787 14,400
2022/04/25 778 785 774 780 24,500
2022/04/22 797 797 788 792 20,100
2022/04/21 805 808 796 804 20,000
2022/04/20 800 809 798 805 15,700
2022/04/19 800 803 796 799 11,500
2022/04/18 806 808 796 800 23,300
2022/04/15 811 811 804 805 8,600
2022/04/14 803 817 800 817 26,300
2022/04/13 791 798 786 794 30,900
2022/04/12 812 812 795 795 27,500
2022/04/11 813 832 805 819 36,800
2022/04/08 803 804 790 795 27,200
2022/04/07 811 811 794 800 29,900
2022/04/06 829 829 818 818 22,500
2022/04/05 842 842 821 825 37,000
2022/04/04 812 840 812 834 35,200
2022/04/01 821 821 802 810 52,400
2022/03/31 845 846 832 832 32,200
2022/03/30 841 857 836 857 35,000
2022/03/29 860 860 834 854 45,300
2022/03/28 865 870 855 856 41,800
2022/03/25 866 867 845 856 30,500
2022/03/24 850 863 839 863 57,100
2022/03/23 840 857 836 850 46,600
2022/03/22 840 840 821 829 31,700
2022/03/18 833 835 826 835 18,600
2022/03/17 841 841 821 836 28,500
2022/03/16 828 832 819 829 18,500
2022/03/15 810 825 807 819 21,300
2022/03/14 815 822 800 808 16,500
2022/03/11 807 818 805 813 25,900
2022/03/10 800 819 797 819 38,900
2022/03/09 785 801 781 782 53,900
2022/03/08 795 807 786 795 41,900
2022/03/07 813 819 797 805 60,900
2022/03/04 837 842 816 821 23,800
2022/03/03 843 844 824 831 33,800
2022/03/02 825 838 813 828 35,400
2022/03/01 847 853 827 836 57,700
2022/02/28 819 843 817 843 62,300
2022/02/25 806 812 797 812 24,700
2022/02/24 798 811 790 806 32,900
2022/02/22 804 816 800 807 31,400
2022/02/21 798 819 795 818 23,700
2022/02/18 803 815 798 811 26,000
2022/02/17 814 819 805 815 22,100
2022/02/16 831 831 802 812 38,700
2022/02/15 832 835 811 818 58,200
2022/02/14 817 832 809 823 47,300
2022/02/10 797 833 796 832 92,500
2022/02/09 771 815 771 789 116,300
2022/02/08 774 778 755 759 46,100
2022/02/07 768 780 766 773 36,000
2022/02/04 766 772 758 768 28,000
2022/02/03 785 785 760 768 53,100
2022/02/02 766 788 766 786 61,100
2022/02/01 761 773 749 751 37,300
2022/01/31 753 761 747 755 34,800
2022/01/28 743 756 736 750 38,800
2022/01/27 759 759 727 732 53,700
2022/01/26 741 762 740 752 43,100
2022/01/25 768 768 740 742 40,400
2022/01/24 738 771 736 768 56,600
2022/01/21 728 738 719 738 33,400
2022/01/20 711 745 711 737 41,800
2022/01/19 744 744 702 709 129,100
2022/01/18 751 758 738 744 64,400
2022/01/17 754 768 747 749 42,700
2022/01/14 762 762 746 756 30,000
2022/01/13 768 792 762 762 86,300
2022/01/12 750 772 750 772 34,700
2022/01/11 753 756 735 746 107,700
2022/01/07 750 765 743 752 40,800
2022/01/06 769 770 751 751 52,000
2022/01/05 795 795 775 779 48,600
2022/01/04 795 799 780 795 50,800

このページの先頭へ