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

日本ケアサプライ(2393)の株価時系列情報

日本ケアサプライ(2393)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
2025/11/06 2,428 2,428 2,360 2,392 4,900
2025/11/05 2,426 2,436 2,397 2,423 2,600
2025/11/04 2,427 2,477 2,425 2,448 8,100
2025/10/31 2,408 2,427 2,326 2,427 10,400
2025/10/30 2,400 2,469 2,325 2,428 18,100
2025/10/29 2,282 2,384 2,280 2,384 13,000
2025/10/28 2,251 2,308 2,251 2,280 5,100
2025/10/27 2,230 2,251 2,206 2,251 7,900
2025/10/24 2,230 2,230 2,211 2,211 4,000
2025/10/23 2,223 2,225 2,209 2,225 2,400
2025/10/22 2,214 2,226 2,208 2,226 2,000
2025/10/21 2,208 2,220 2,203 2,214 1,300
2025/10/20 2,228 2,228 2,207 2,208 1,000
2025/10/17 2,219 2,230 2,200 2,202 2,100
2025/10/16 2,212 2,240 2,166 2,219 3,500
2025/10/15 2,175 2,248 2,162 2,224 4,000
2025/10/14 2,201 2,218 2,175 2,175 4,900
2025/10/10 2,227 2,247 2,223 2,223 4,700
2025/10/09 2,200 2,240 2,200 2,223 4,700
2025/10/08 2,200 2,229 2,180 2,195 4,200
2025/10/07 2,213 2,225 2,200 2,200 3,600
2025/10/06 2,240 2,247 2,193 2,209 6,800
2025/10/03 2,118 2,167 2,115 2,140 2,700
2025/10/02 2,169 2,169 2,120 2,139 2,100
2025/10/01 2,161 2,168 2,150 2,158 3,700
2025/09/30 2,196 2,210 2,162 2,162 2,600
2025/09/29 2,174 2,188 2,164 2,164 5,700
2025/09/26 2,201 2,217 2,199 2,199 3,600
2025/09/25 2,232 2,240 2,206 2,208 5,300
2025/09/24 2,204 2,240 2,200 2,239 2,800
2025/09/22 2,194 2,210 2,185 2,203 7,000
2025/09/19 2,184 2,190 2,184 2,190 3,100
2025/09/18 2,193 2,194 2,185 2,194 2,200
2025/09/17 2,180 2,194 2,179 2,190 1,900
2025/09/16 2,180 2,184 2,174 2,183 5,100
2025/09/12 2,186 2,188 2,170 2,184 3,500
2025/09/11 2,181 2,181 2,151 2,170 5,600
2025/09/10 2,135 2,188 2,121 2,188 5,900
2025/09/09 2,193 2,193 2,140 2,142 6,300
2025/09/08 2,176 2,197 2,165 2,194 1,600
2025/09/05 2,200 2,218 2,165 2,165 5,900
2025/09/04 2,229 2,229 2,200 2,200 2,800
2025/09/03 2,211 2,243 2,211 2,230 2,800
2025/09/02 2,269 2,269 2,215 2,215 3,800
2025/09/01 2,274 2,274 2,242 2,242 4,100
2025/08/29 2,277 2,295 2,245 2,274 14,700
2025/08/28 2,181 2,239 2,174 2,239 8,700
2025/08/27 2,151 2,179 2,151 2,175 1,300
2025/08/26 2,148 2,170 2,145 2,150 3,400
2025/08/25 2,148 2,154 2,125 2,148 9,900
2025/08/22 2,125 2,140 2,125 2,138 2,100
2025/08/21 2,134 2,136 2,120 2,125 1,400
2025/08/20 2,126 2,135 2,126 2,134 1,200
2025/08/19 2,130 2,130 2,125 2,126 4,300
2025/08/18 2,130 2,130 2,120 2,130 2,700
2025/08/15 2,112 2,125 2,112 2,125 4,300
2025/08/14 2,116 2,120 2,104 2,113 6,500
2025/08/13 2,110 2,119 2,106 2,113 2,800
2025/08/12 2,112 2,121 2,100 2,110 5,200
2025/08/08 2,104 2,105 2,090 2,105 3,800
2025/08/07 2,099 2,110 2,082 2,092 3,100
2025/08/06 2,094 2,099 2,083 2,098 2,100
2025/08/05 2,112 2,112 2,080 2,092 3,500
2025/08/04 2,099 2,099 2,068 2,090 3,600
2025/08/01 2,094 2,100 2,070 2,092 8,700
2025/07/31 2,150 2,150 2,080 2,095 13,200
2025/07/30 2,085 2,100 2,071 2,100 4,800
2025/07/29 2,081 2,085 2,070 2,079 2,300
2025/07/28 2,087 2,088 2,071 2,084 2,400
2025/07/25 2,079 2,083 2,060 2,083 7,800
2025/07/24 2,081 2,088 2,070 2,084 4,100
2025/07/23 2,090 2,098 2,080 2,080 6,200
2025/07/22 2,081 2,094 2,077 2,090 4,900
2025/07/18 2,100 2,100 2,050 2,050 6,100
2025/07/17 2,082 2,100 2,082 2,100 3,000
2025/07/16 2,099 2,100 2,071 2,071 3,100
2025/07/15 2,099 2,100 2,067 2,097 2,900
2025/07/14 2,090 2,100 2,078 2,100 2,200
2025/07/11 2,100 2,108 2,085 2,098 3,100
2025/07/10 2,101 2,101 2,090 2,100 3,600
2025/07/09 2,088 2,120 2,061 2,101 8,600
2025/07/08 2,097 2,097 2,055 2,086 16,500
2025/07/07 2,029 2,048 2,018 2,048 5,000
2025/07/04 2,045 2,045 2,026 2,038 1,900
2025/07/03 2,018 2,045 2,015 2,045 2,100
2025/07/02 2,020 2,023 2,012 2,018 2,300
2025/07/01 2,021 2,022 2,006 2,016 3,400
2025/06/30 2,015 2,019 2,011 2,011 3,000
2025/06/27 2,011 2,023 2,005 2,011 4,400
2025/06/26 2,026 2,026 2,005 2,011 1,400
2025/06/25 2,010 2,026 2,002 2,026 3,300
2025/06/24 2,010 2,010 2,002 2,010 2,700
2025/06/23 2,000 2,009 2,000 2,008 1,900
2025/06/20 2,005 2,005 2,002 2,005 1,700
2025/06/19 2,008 2,009 2,003 2,003 1,400
2025/06/18 2,002 2,013 2,000 2,000 3,200
2025/06/17 2,001 2,014 2,001 2,003 2,300
2025/06/16 2,010 2,016 2,000 2,004 2,600
2025/06/13 2,004 2,014 2,000 2,000 1,400
2025/06/12 2,004 2,005 2,004 2,005 500
2025/06/11 2,000 2,018 2,000 2,004 2,000
2025/06/10 2,007 2,007 1,999 1,999 1,500
2025/06/09 2,005 2,005 2,000 2,005 1,200
2025/06/06 1,997 2,006 1,995 1,997 2,100
2025/06/05 1,996 2,009 1,995 1,996 1,500
2025/06/04 1,998 2,007 1,997 1,997 1,800
2025/06/03 2,007 2,010 1,996 1,998 2,300
2025/06/02 2,000 2,013 1,997 1,997 1,800
2025/05/30 1,987 2,015 1,987 2,000 2,700
2025/05/29 1,996 2,016 1,995 1,995 2,700
2025/05/28 2,038 2,038 2,000 2,003 2,500
2025/05/27 2,036 2,036 2,010 2,032 2,100
2025/05/26 2,020 2,039 2,002 2,030 1,600
2025/05/23 2,012 2,049 1,976 2,006 7,100
2025/05/22 1,996 2,001 1,975 1,997 2,800
2025/05/21 1,998 2,014 1,975 1,996 3,100
2025/05/20 1,998 2,016 1,998 2,000 1,200
2025/05/19 2,001 2,018 1,996 1,996 2,700
2025/05/16 1,991 2,019 1,991 2,019 4,500
2025/05/15 2,003 2,005 1,991 1,991 1,800
2025/05/14 1,995 2,032 1,972 2,008 5,800
2025/05/13 2,025 2,046 1,950 1,995 7,200
2025/05/12 2,025 2,048 2,016 2,024 4,100
2025/05/09 2,032 2,050 2,016 2,025 9,200
2025/05/08 2,019 2,100 2,019 2,100 6,500
2025/05/07 2,036 2,075 2,029 2,038 8,300
2025/05/02 2,048 2,048 1,996 1,996 9,900
2025/05/01 2,042 2,060 2,040 2,040 1,700
2025/04/30 2,042 2,060 2,031 2,042 2,200
2025/04/28 2,048 2,050 2,015 2,044 1,900
2025/04/25 2,092 2,092 2,044 2,048 5,700
2025/04/24 2,094 2,098 2,089 2,090 1,400
2025/04/23 2,117 2,117 2,059 2,091 2,100
2025/04/22 2,062 2,122 2,052 2,082 7,200
2025/04/21 2,021 2,080 2,005 2,079 7,900
2025/04/18 2,008 2,027 2,007 2,027 5,800
2025/04/17 1,974 2,017 1,974 2,008 1,900
2025/04/16 1,992 2,000 1,950 1,992 6,600
2025/04/15 1,961 1,989 1,953 1,967 4,400
2025/04/14 2,048 2,048 1,960 1,969 5,700
2025/04/11 2,030 2,030 1,983 2,013 7,500
2025/04/10 2,067 2,067 1,982 2,036 15,300
2025/04/09 1,978 1,979 1,950 1,979 5,700
2025/04/08 2,071 2,071 1,914 1,965 12,400
2025/04/07 1,905 1,932 1,811 1,901 34,700
2025/04/04 1,950 1,961 1,855 1,933 24,500
2025/04/03 1,999 1,999 1,962 1,972 8,600
2025/04/02 2,019 2,019 1,988 2,003 1,600
2025/04/01 2,009 2,014 1,976 2,007 6,000
2025/03/31 2,070 2,070 2,000 2,020 6,600
2025/03/28 2,078 2,084 2,047 2,063 7,800
2025/03/27 2,100 2,149 2,091 2,149 11,800
2025/03/26 2,090 2,092 2,082 2,092 4,200
2025/03/25 2,071 2,099 2,050 2,090 6,100
2025/03/24 2,033 2,068 2,032 2,067 6,400
2025/03/21 2,046 2,050 2,032 2,042 3,400
2025/03/19 2,020 2,040 2,010 2,040 5,300
2025/03/18 2,028 2,028 2,016 2,016 4,300
2025/03/17 2,035 2,035 2,020 2,025 4,000
2025/03/14 2,033 2,033 2,015 2,030 3,400
2025/03/13 2,016 2,034 2,015 2,028 3,800
2025/03/12 2,025 2,028 2,006 2,028 2,300
2025/03/11 2,039 2,039 2,000 2,001 6,100
2025/03/10 2,040 2,045 2,018 2,040 6,900
2025/03/07 1,999 2,014 1,989 2,014 6,800
2025/03/06 1,994 1,999 1,984 1,999 5,000
2025/03/05 1,985 1,990 1,974 1,990 4,500
2025/03/04 1,957 1,980 1,955 1,979 5,300
2025/03/03 1,973 1,973 1,953 1,972 2,700
2025/02/28 1,950 1,950 1,927 1,943 4,500
2025/02/27 1,951 1,955 1,950 1,953 1,500
2025/02/26 1,951 1,955 1,947 1,955 1,800
2025/02/25 1,964 1,964 1,945 1,962 4,400
2025/02/21 1,960 1,961 1,950 1,961 4,500
2025/02/20 1,973 1,986 1,966 1,982 2,500
2025/02/19 1,975 1,979 1,956 1,979 3,700
2025/02/18 1,976 1,979 1,970 1,975 2,700
2025/02/17 1,980 1,984 1,971 1,980 3,100
2025/02/14 1,981 1,981 1,970 1,975 3,200
2025/02/13 1,976 1,990 1,971 1,980 3,500
2025/02/12 1,980 1,980 1,963 1,978 3,600
2025/02/10 1,975 1,975 1,957 1,973 5,300
2025/02/07 1,960 1,972 1,956 1,960 3,200
2025/02/06 1,958 1,959 1,943 1,955 2,600
2025/02/05 1,959 1,959 1,928 1,958 6,800
2025/02/04 1,942 1,948 1,926 1,937 8,000
2025/02/03 1,936 1,936 1,915 1,930 14,900
2025/01/31 1,920 1,934 1,915 1,920 11,200
2025/01/30 1,914 1,923 1,914 1,917 4,500
2025/01/29 1,923 1,927 1,914 1,914 11,800
2025/01/28 1,915 1,925 1,902 1,921 8,000
2025/01/27 1,932 1,932 1,915 1,915 7,700
2025/01/24 1,920 1,923 1,912 1,920 8,700
2025/01/23 1,924 1,929 1,917 1,925 4,700
2025/01/22 1,935 1,935 1,922 1,926 2,200
2025/01/21 1,919 1,929 1,915 1,929 3,600
2025/01/20 1,920 1,930 1,912 1,919 4,400
2025/01/17 1,920 1,924 1,908 1,920 2,100
2025/01/16 1,922 1,924 1,908 1,917 2,600
2025/01/15 1,922 1,933 1,908 1,919 4,800
2025/01/14 1,938 1,938 1,908 1,919 6,800
2025/01/10 1,927 1,928 1,908 1,916 4,300
2025/01/09 1,933 1,933 1,905 1,911 6,400
2025/01/08 1,967 1,969 1,908 1,927 7,600
2025/01/07 1,960 1,966 1,936 1,950 7,400
2025/01/06 1,912 1,943 1,911 1,943 13,500

このページの先頭へ