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 |
---|---|---|---|---|---|
2023/12/29 | 1,005 | 1,019 | 986 | 997 | 40,500 |
2023/12/28 | 990 | 1,002 | 984 | 996 | 41,300 |
2023/12/27 | 975 | 1,013 | 963 | 997 | 85,800 |
2023/12/26 | 940 | 967 | 936 | 966 | 63,400 |
2023/12/25 | 946 | 948 | 933 | 933 | 28,300 |
2023/12/22 | 940 | 947 | 936 | 941 | 20,400 |
2023/12/21 | 925 | 939 | 921 | 934 | 25,100 |
2023/12/20 | 925 | 936 | 924 | 926 | 28,600 |
2023/12/19 | 928 | 930 | 917 | 930 | 18,400 |
2023/12/18 | 900 | 926 | 899 | 925 | 34,500 |
2023/12/15 | 891 | 905 | 890 | 904 | 24,200 |
2023/12/14 | 920 | 920 | 895 | 898 | 25,200 |
2023/12/13 | 910 | 920 | 908 | 911 | 20,800 |
2023/12/12 | 932 | 933 | 909 | 915 | 26,200 |
2023/12/11 | 913 | 926 | 913 | 926 | 19,300 |
2023/12/08 | 927 | 930 | 906 | 909 | 45,100 |
2023/12/07 | 935 | 946 | 929 | 931 | 27,400 |
2023/12/06 | 924 | 954 | 924 | 949 | 37,100 |
2023/12/05 | 945 | 946 | 928 | 928 | 23,600 |
2023/12/04 | 932 | 948 | 931 | 946 | 20,500 |
2023/12/01 | 940 | 947 | 933 | 935 | 28,100 |
2023/11/30 | 927 | 936 | 921 | 936 | 20,500 |
2023/11/29 | 923 | 936 | 919 | 926 | 30,100 |
2023/11/28 | 918 | 924 | 907 | 923 | 27,800 |
2023/11/27 | 940 | 949 | 920 | 920 | 39,600 |
2023/11/24 | 929 | 935 | 926 | 935 | 18,100 |
2023/11/22 | 922 | 935 | 922 | 926 | 23,100 |
2023/11/21 | 914 | 933 | 914 | 933 | 34,600 |
2023/11/20 | 920 | 927 | 914 | 914 | 23,600 |
2023/11/17 | 904 | 919 | 897 | 919 | 27,400 |
2023/11/16 | 914 | 919 | 901 | 904 | 24,200 |
2023/11/15 | 927 | 930 | 913 | 915 | 40,200 |
2023/11/14 | 910 | 927 | 910 | 922 | 33,900 |
2023/11/13 | 955 | 955 | 907 | 907 | 68,000 |
2023/11/10 | 926 | 960 | 920 | 959 | 111,500 |
2023/11/09 | 875 | 930 | 874 | 927 | 125,700 |
2023/11/08 | 875 | 875 | 858 | 863 | 58,800 |
2023/11/07 | 864 | 879 | 861 | 869 | 44,300 |
2023/11/06 | 861 | 873 | 857 | 866 | 70,800 |
2023/11/02 | 851 | 855 | 847 | 849 | 25,400 |
2023/11/01 | 849 | 856 | 843 | 846 | 49,100 |
2023/10/31 | 833 | 842 | 827 | 842 | 33,300 |
2023/10/30 | 834 | 843 | 831 | 833 | 136,200 |
2023/10/27 | 826 | 836 | 826 | 835 | 24,100 |
2023/10/26 | 829 | 836 | 819 | 819 | 34,900 |
2023/10/25 | 832 | 839 | 831 | 833 | 24,200 |
2023/10/24 | 822 | 829 | 803 | 828 | 42,200 |
2023/10/23 | 824 | 824 | 810 | 810 | 40,400 |
2023/10/20 | 822 | 828 | 820 | 823 | 22,400 |
2023/10/19 | 833 | 837 | 826 | 829 | 30,600 |
2023/10/18 | 842 | 842 | 819 | 837 | 48,800 |
2023/10/17 | 823 | 832 | 823 | 827 | 23,500 |
2023/10/16 | 831 | 832 | 817 | 820 | 35,100 |
2023/10/13 | 852 | 852 | 833 | 835 | 32,000 |
2023/10/12 | 846 | 855 | 838 | 853 | 31,600 |
2023/10/11 | 862 | 862 | 846 | 846 | 36,300 |
2023/10/10 | 851 | 862 | 851 | 862 | 43,500 |
2023/10/06 | 842 | 845 | 833 | 841 | 28,100 |
2023/10/05 | 826 | 837 | 824 | 837 | 60,400 |
2023/10/04 | 823 | 833 | 808 | 814 | 113,600 |
2023/10/03 | 861 | 861 | 836 | 837 | 76,800 |
2023/10/02 | 850 | 871 | 848 | 856 | 60,000 |
2023/09/29 | 861 | 861 | 832 | 840 | 95,700 |
2023/09/28 | 861 | 871 | 855 | 860 | 123,300 |
2023/09/27 | 855 | 893 | 850 | 871 | 229,400 |
2023/09/26 | 874 | 874 | 855 | 857 | 73,900 |
2023/09/25 | 824 | 882 | 823 | 876 | 212,900 |
2023/09/22 | 807 | 825 | 804 | 822 | 82,200 |
2023/09/21 | 820 | 821 | 810 | 815 | 89,200 |
2023/09/20 | 830 | 835 | 821 | 823 | 73,900 |
2023/09/19 | 821 | 845 | 819 | 830 | 115,800 |
2023/09/15 | 802 | 811 | 802 | 808 | 67,400 |
2023/09/14 | 803 | 806 | 799 | 805 | 73,100 |
2023/09/13 | 812 | 817 | 800 | 806 | 83,500 |
2023/09/12 | 813 | 819 | 808 | 817 | 67,000 |
2023/09/11 | 822 | 824 | 811 | 813 | 123,300 |
2023/09/08 | 828 | 833 | 820 | 822 | 83,900 |
2023/09/07 | 835 | 843 | 830 | 830 | 100,000 |
2023/09/06 | 831 | 835 | 826 | 835 | 67,300 |
2023/09/05 | 835 | 835 | 827 | 831 | 70,100 |
2023/09/04 | 823 | 836 | 823 | 833 | 140,300 |
2023/09/01 | 822 | 825 | 818 | 823 | 108,500 |
2023/08/31 | 819 | 828 | 815 | 823 | 106,600 |
2023/08/30 | 820 | 830 | 811 | 824 | 108,200 |
2023/08/29 | 790 | 821 | 790 | 815 | 156,100 |
2023/08/28 | 780 | 787 | 776 | 785 | 65,600 |
2023/08/25 | 776 | 778 | 772 | 772 | 37,000 |
2023/08/24 | 774 | 777 | 770 | 776 | 35,200 |
2023/08/23 | 773 | 775 | 770 | 774 | 25,600 |
2023/08/22 | 768 | 773 | 767 | 773 | 25,000 |
2023/08/21 | 767 | 775 | 766 | 766 | 40,300 |
2023/08/18 | 770 | 774 | 769 | 771 | 27,800 |
2023/08/17 | 781 | 781 | 766 | 771 | 44,600 |
2023/08/16 | 785 | 786 | 780 | 783 | 22,300 |
2023/08/15 | 785 | 788 | 780 | 786 | 22,200 |
2023/08/14 | 779 | 785 | 779 | 779 | 30,800 |
2023/08/10 | 772 | 778 | 772 | 775 | 44,400 |
2023/08/09 | 779 | 779 | 773 | 777 | 36,000 |
2023/08/08 | 783 | 786 | 780 | 785 | 23,400 |
2023/08/07 | 770 | 783 | 769 | 783 | 41,000 |
2023/08/04 | 774 | 775 | 770 | 773 | 14,100 |
2023/08/03 | 776 | 778 | 768 | 770 | 34,900 |
2023/08/02 | 784 | 787 | 778 | 778 | 27,500 |
2023/08/01 | 786 | 788 | 780 | 787 | 23,700 |
2023/07/31 | 783 | 786 | 781 | 784 | 35,900 |
2023/07/28 | 773 | 777 | 768 | 775 | 38,400 |
2023/07/27 | 777 | 781 | 773 | 778 | 29,400 |
2023/07/26 | 781 | 781 | 774 | 778 | 28,100 |
2023/07/25 | 771 | 783 | 770 | 779 | 59,300 |
2023/07/24 | 768 | 772 | 768 | 771 | 25,100 |
2023/07/21 | 765 | 768 | 762 | 765 | 25,000 |
2023/07/20 | 768 | 770 | 764 | 767 | 22,100 |
2023/07/19 | 767 | 768 | 763 | 768 | 20,600 |
2023/07/18 | 761 | 764 | 760 | 763 | 20,200 |
2023/07/14 | 769 | 769 | 755 | 760 | 36,200 |
2023/07/13 | 770 | 771 | 763 | 764 | 33,500 |
2023/07/12 | 771 | 771 | 767 | 770 | 27,900 |
2023/07/11 | 773 | 774 | 767 | 771 | 39,800 |
2023/07/10 | 771 | 773 | 763 | 766 | 66,300 |
2023/07/07 | 761 | 769 | 758 | 759 | 53,800 |
2023/07/06 | 776 | 776 | 765 | 767 | 29,500 |
2023/07/05 | 781 | 781 | 774 | 776 | 37,200 |
2023/07/04 | 785 | 788 | 781 | 781 | 35,600 |
2023/07/03 | 785 | 787 | 781 | 785 | 42,400 |
2023/06/30 | 777 | 779 | 774 | 779 | 39,400 |
2023/06/29 | 775 | 779 | 775 | 777 | 34,900 |
2023/06/28 | 772 | 777 | 772 | 777 | 22,800 |
2023/06/27 | 776 | 778 | 771 | 772 | 22,800 |
2023/06/26 | 777 | 783 | 770 | 776 | 46,200 |
2023/06/23 | 780 | 783 | 773 | 777 | 34,400 |
2023/06/22 | 773 | 776 | 767 | 772 | 35,000 |
2023/06/21 | 769 | 783 | 767 | 767 | 59,600 |
2023/06/20 | 764 | 769 | 763 | 769 | 33,700 |
2023/06/19 | 760 | 764 | 758 | 764 | 29,200 |
2023/06/16 | 759 | 759 | 754 | 756 | 35,000 |
2023/06/15 | 750 | 758 | 748 | 755 | 31,300 |
2023/06/14 | 760 | 760 | 748 | 753 | 57,800 |
2023/06/13 | 754 | 759 | 750 | 757 | 39,500 |
2023/06/12 | 743 | 750 | 743 | 749 | 64,500 |
2023/06/09 | 745 | 747 | 740 | 743 | 67,800 |
2023/06/08 | 755 | 756 | 744 | 745 | 52,000 |
2023/06/07 | 760 | 761 | 752 | 752 | 52,200 |
2023/06/06 | 761 | 765 | 759 | 762 | 38,000 |
2023/06/05 | 760 | 762 | 756 | 760 | 29,200 |
2023/06/02 | 750 | 755 | 750 | 751 | 33,300 |
2023/06/01 | 754 | 757 | 748 | 750 | 34,500 |
2023/05/31 | 766 | 766 | 754 | 754 | 43,300 |
2023/05/30 | 773 | 774 | 766 | 766 | 18,900 |
2023/05/29 | 770 | 773 | 768 | 770 | 14,900 |
2023/05/26 | 778 | 778 | 765 | 765 | 42,300 |
2023/05/25 | 781 | 784 | 778 | 781 | 19,700 |
2023/05/24 | 783 | 784 | 781 | 781 | 11,900 |
2023/05/23 | 788 | 794 | 781 | 783 | 37,000 |
2023/05/22 | 780 | 788 | 779 | 784 | 35,500 |
2023/05/19 | 780 | 782 | 777 | 777 | 16,300 |
2023/05/18 | 785 | 786 | 779 | 784 | 21,400 |
2023/05/17 | 784 | 784 | 778 | 781 | 29,000 |
2023/05/16 | 781 | 786 | 776 | 784 | 46,100 |
2023/05/15 | 788 | 788 | 772 | 780 | 54,500 |
2023/05/12 | 786 | 786 | 776 | 784 | 21,500 |
2023/05/11 | 779 | 785 | 779 | 784 | 14,000 |
2023/05/10 | 784 | 784 | 775 | 781 | 13,200 |
2023/05/09 | 778 | 784 | 777 | 784 | 20,300 |
2023/05/08 | 778 | 783 | 773 | 778 | 21,200 |
2023/05/02 | 779 | 780 | 770 | 780 | 19,500 |
2023/05/01 | 780 | 781 | 776 | 780 | 21,100 |
2023/04/28 | 768 | 779 | 766 | 779 | 20,000 |
2023/04/27 | 763 | 766 | 760 | 765 | 15,400 |
2023/04/26 | 769 | 769 | 758 | 761 | 22,900 |
2023/04/25 | 773 | 777 | 768 | 769 | 18,800 |
2023/04/24 | 766 | 773 | 765 | 765 | 13,400 |
2023/04/21 | 774 | 776 | 764 | 764 | 14,600 |
2023/04/20 | 766 | 774 | 764 | 774 | 22,700 |
2023/04/19 | 765 | 767 | 760 | 767 | 9,800 |
2023/04/18 | 770 | 770 | 764 | 765 | 11,800 |
2023/04/17 | 769 | 770 | 764 | 766 | 14,900 |
2023/04/14 | 765 | 765 | 759 | 763 | 17,100 |
2023/04/13 | 756 | 765 | 754 | 759 | 28,600 |
2023/04/12 | 750 | 760 | 748 | 760 | 23,200 |
2023/04/11 | 742 | 749 | 742 | 748 | 22,300 |
2023/04/10 | 745 | 745 | 740 | 742 | 23,200 |
2023/04/07 | 743 | 746 | 736 | 738 | 35,100 |
2023/04/06 | 746 | 749 | 741 | 746 | 26,700 |
2023/04/05 | 756 | 756 | 748 | 749 | 27,000 |
2023/04/04 | 761 | 761 | 756 | 760 | 29,200 |
2023/04/03 | 764 | 765 | 760 | 761 | 15,000 |
2023/03/31 | 751 | 762 | 751 | 762 | 19,500 |
2023/03/30 | 750 | 753 | 745 | 751 | 46,200 |
2023/03/29 | 765 | 769 | 758 | 769 | 35,900 |
2023/03/28 | 765 | 765 | 755 | 759 | 17,000 |
2023/03/27 | 755 | 761 | 753 | 758 | 23,900 |
2023/03/24 | 754 | 755 | 749 | 754 | 15,800 |
2023/03/23 | 746 | 756 | 745 | 756 | 20,000 |
2023/03/22 | 757 | 757 | 748 | 753 | 26,300 |
2023/03/20 | 757 | 760 | 741 | 746 | 40,100 |
2023/03/17 | 758 | 766 | 752 | 765 | 28,500 |
2023/03/16 | 749 | 754 | 739 | 743 | 68,700 |
2023/03/15 | 770 | 770 | 756 | 762 | 24,300 |
2023/03/14 | 768 | 768 | 744 | 746 | 80,400 |
2023/03/13 | 783 | 786 | 770 | 771 | 86,600 |
2023/03/10 | 797 | 799 | 791 | 791 | 31,900 |
2023/03/09 | 805 | 809 | 800 | 802 | 32,200 |
2023/03/08 | 798 | 802 | 797 | 802 | 20,900 |
2023/03/07 | 795 | 799 | 793 | 799 | 21,700 |
2023/03/06 | 795 | 798 | 792 | 795 | 19,900 |
2023/03/03 | 790 | 794 | 788 | 790 | 22,300 |
2023/03/02 | 791 | 792 | 786 | 787 | 21,300 |
2023/03/01 | 789 | 790 | 784 | 787 | 18,000 |
2023/02/28 | 799 | 799 | 787 | 787 | 25,700 |
2023/02/27 | 791 | 799 | 789 | 796 | 30,600 |
2023/02/24 | 781 | 788 | 781 | 787 | 24,500 |
2023/02/22 | 785 | 786 | 782 | 782 | 17,300 |
2023/02/21 | 785 | 789 | 785 | 785 | 20,400 |
2023/02/20 | 791 | 791 | 785 | 785 | 10,900 |
2023/02/17 | 787 | 789 | 783 | 783 | 14,400 |
2023/02/16 | 787 | 789 | 783 | 787 | 16,700 |
2023/02/15 | 785 | 786 | 780 | 780 | 18,200 |
2023/02/14 | 785 | 789 | 779 | 784 | 19,800 |
2023/02/13 | 782 | 787 | 778 | 778 | 42,000 |
2023/02/10 | 798 | 799 | 781 | 782 | 45,000 |
2023/02/09 | 780 | 810 | 779 | 799 | 127,200 |
2023/02/08 | 826 | 826 | 818 | 825 | 15,500 |
2023/02/07 | 817 | 824 | 817 | 820 | 11,000 |
2023/02/06 | 812 | 823 | 812 | 823 | 17,100 |
2023/02/03 | 823 | 823 | 812 | 815 | 19,600 |
2023/02/02 | 825 | 827 | 821 | 821 | 9,400 |
2023/02/01 | 827 | 832 | 823 | 825 | 20,000 |
2023/01/31 | 831 | 833 | 825 | 827 | 17,200 |
2023/01/30 | 818 | 834 | 817 | 831 | 30,100 |
2023/01/27 | 832 | 832 | 819 | 822 | 19,800 |
2023/01/26 | 834 | 834 | 826 | 829 | 21,800 |
2023/01/25 | 830 | 832 | 821 | 829 | 24,100 |
2023/01/24 | 821 | 832 | 817 | 831 | 33,800 |
2023/01/23 | 813 | 819 | 809 | 819 | 20,800 |
2023/01/20 | 804 | 807 | 802 | 806 | 20,500 |
2023/01/19 | 801 | 805 | 799 | 801 | 14,900 |
2023/01/18 | 801 | 807 | 798 | 806 | 20,300 |
2023/01/17 | 804 | 815 | 796 | 801 | 49,800 |
2023/01/16 | 802 | 813 | 801 | 809 | 12,400 |
2023/01/13 | 812 | 813 | 802 | 802 | 17,800 |
2023/01/12 | 811 | 814 | 810 | 812 | 7,100 |
2023/01/11 | 803 | 812 | 803 | 811 | 27,900 |
2023/01/10 | 818 | 818 | 803 | 803 | 36,600 |
2023/01/06 | 797 | 819 | 797 | 815 | 44,300 |
2023/01/05 | 824 | 825 | 790 | 795 | 81,300 |
2023/01/04 | 841 | 841 | 823 | 824 | 18,400 |