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
2013/12/30 691 705 691 701 8,500
2013/12/27 700 700 695 698 9,800
2013/12/26 685 696 684 696 6,500
2013/12/25 686 688 675 679 18,600
2013/12/24 680 690 674 681 19,400
2013/12/20 681 690 679 683 18,200
2013/12/19 684 690 680 680 25,300
2013/12/18 690 691 685 687 13,600
2013/12/17 694 696 691 691 6,200
2013/12/16 692 697 692 694 2,600
2013/12/13 693 703 693 698 7,800
2013/12/12 695 704 691 704 14,200
2013/12/11 698 699 692 692 6,500
2013/12/10 700 700 695 697 9,900
2013/12/09 702 702 698 701 5,500
2013/12/06 691 699 690 699 15,700
2013/12/05 695 700 694 695 10,800
2013/12/04 704 706 696 700 9,200
2013/12/03 706 710 700 704 16,100
2013/12/02 706 706 702 704 4,400
2013/11/29 706 707 704 705 3,200
2013/11/28 715 715 704 704 6,100
2013/11/27 710 712 707 709 2,700
2013/11/26 710 715 707 713 4,300
2013/11/25 710 715 708 710 6,600
2013/11/22 709 711 707 711 4,100
2013/11/21 712 716 706 708 8,300
2013/11/20 714 714 706 711 6,800
2013/11/19 706 715 706 714 6,400
2013/11/18 707 711 705 706 5,100
2013/11/15 708 720 698 704 17,800
2013/11/14 710 710 700 703 9,200
2013/11/13 695 700 693 696 2,800
2013/11/12 693 700 693 695 2,100
2013/11/11 693 695 688 695 5,700
2013/11/08 698 698 688 692 2,500
2013/11/07 701 708 697 697 1,000
2013/11/06 695 701 694 701 2,200
2013/11/05 700 703 690 700 6,800
2013/11/01 704 706 695 706 7,900
2013/10/31 714 715 705 715 2,400
2013/10/30 721 721 701 713 8,800
2013/10/29 725 725 712 716 4,000
2013/10/28 728 728 717 725 8,700
2013/10/25 724 731 715 728 18,900
2013/10/24 720 720 707 716 7,200
2013/10/23 713 729 710 722 17,000
2013/10/22 711 712 705 706 9,700
2013/10/21 698 709 698 705 5,200
2013/10/18 703 704 696 696 3,300
2013/10/17 708 708 686 697 6,500
2013/10/16 705 708 696 705 5,200
2013/10/15 700 708 692 708 5,500
2013/10/11 693 703 686 695 7,200
2013/10/10 688 695 682 690 9,300
2013/10/09 699 699 680 690 4,700
2013/10/08 682 700 674 700 15,900
2013/10/07 691 702 690 690 6,900
2013/10/04 700 708 699 699 5,800
2013/10/03 695 700 694 699 5,100
2013/10/02 690 696 688 695 12,800
2013/10/01 688 699 688 695 3,700
2013/09/30 698 698 684 686 32,900
2013/09/27 713 714 698 698 19,400
2013/09/26 719 719 697 704 3,400
2013/09/26 1 -> 100.00 分割
2013/09/25 72,200 72,900 70,500 71,900 276
2013/09/24 72,200 72,900 71,900 71,900 225
2013/09/20 71,000 73,000 71,000 72,200 329
2013/09/19 70,500 72,100 69,800 71,000 202
2013/09/18 68,800 71,000 68,800 70,000 311
2013/09/17 68,000 68,700 68,000 68,700 114
2013/09/13 68,500 68,600 68,000 68,400 72
2013/09/12 68,600 68,600 68,300 68,300 31
2013/09/11 68,600 68,900 68,300 68,500 57
2013/09/10 68,200 68,800 68,200 68,500 54
2013/09/09 68,900 68,900 68,000 68,500 32
2013/09/06 68,900 68,900 67,700 67,900 54
2013/09/05 69,000 69,100 68,300 69,000 79
2013/09/04 68,900 68,900 68,500 68,800 16
2013/09/03 68,900 69,000 68,100 68,900 44
2013/09/02 68,500 69,000 67,900 67,900 33
2013/08/30 68,500 68,700 67,400 68,700 37
2013/08/29 68,200 68,500 68,200 68,500 9
2013/08/28 69,100 69,500 68,200 68,500 65
2013/08/27 69,100 69,200 69,000 69,200 33
2013/08/26 69,200 69,300 69,100 69,100 17
2013/08/23 69,000 69,600 69,000 69,100 79
2013/08/22 69,000 69,500 68,800 69,000 103
2013/08/21 69,200 69,500 69,000 69,000 60
2013/08/20 70,000 70,000 69,400 69,400 14
2013/08/19 69,300 70,000 69,200 69,300 28
2013/08/16 69,900 70,100 69,400 69,500 72
2013/08/15 70,100 70,100 69,200 69,700 74
2013/08/14 70,000 70,300 69,700 69,800 48
2013/08/13 69,600 70,100 69,400 69,900 81
2013/08/12 70,100 70,200 69,500 70,100 89
2013/08/09 70,800 71,000 70,000 70,100 147
2013/08/08 70,700 71,500 70,500 70,800 61
2013/08/07 72,000 72,000 70,900 71,000 93
2013/08/06 74,500 74,500 72,000 72,200 69
2013/08/05 75,300 75,300 73,800 74,900 48
2013/08/02 71,700 77,000 71,500 75,000 231
2013/08/01 70,200 71,100 70,200 71,100 21
2013/07/31 71,600 71,600 70,400 70,400 40
2013/07/30 70,500 71,500 70,200 71,400 41
2013/07/29 70,500 71,800 70,100 71,000 83
2013/07/26 71,300 71,300 70,300 70,500 46
2013/07/25 70,300 71,400 70,300 70,600 215
2013/07/24 71,400 71,400 70,900 71,400 95
2013/07/23 72,000 73,000 71,200 71,200 139
2013/07/22 72,500 72,500 71,700 71,700 36
2013/07/19 72,800 74,300 71,300 72,500 92
2013/07/18 72,800 72,800 71,000 72,300 141
2013/07/17 73,900 73,900 71,000 72,500 108
2013/07/16 74,700 74,700 72,900 72,900 105
2013/07/12 75,000 75,200 74,400 74,600 24
2013/07/11 74,100 75,000 73,100 75,000 58
2013/07/10 75,300 76,300 74,800 74,800 57
2013/07/09 75,600 75,600 74,200 75,100 53
2013/07/08 77,200 77,200 76,100 76,100 61
2013/07/05 75,100 76,400 74,100 75,800 63
2013/07/04 75,700 77,900 75,100 75,100 31
2013/07/03 74,800 79,000 74,200 77,500 113
2013/07/02 73,600 74,000 72,700 74,000 67
2013/07/01 73,300 73,300 71,600 72,700 29
2013/06/28 69,900 72,900 69,900 71,900 90
2013/06/27 69,500 70,500 69,000 69,900 41
2013/06/26 71,900 71,900 69,300 69,500 16
2013/06/25 72,700 72,700 69,300 70,600 71
2013/06/24 73,000 73,000 71,000 72,400 55
2013/06/21 70,600 73,000 70,500 73,000 21
2013/06/20 71,800 73,500 71,100 73,500 17
2013/06/19 73,700 74,400 72,100 73,200 30
2013/06/18 71,700 74,400 71,700 73,700 24
2013/06/17 70,100 72,000 69,100 72,000 65
2013/06/14 70,600 70,600 69,300 69,300 12
2013/06/13 70,700 70,700 68,000 69,000 67
2013/06/12 70,000 70,900 68,400 70,900 97
2013/06/11 70,000 71,900 68,400 71,000 202
2013/06/10 68,900 71,400 68,900 69,800 171
2013/06/07 70,000 70,100 67,300 68,400 233
2013/06/06 72,100 73,600 70,200 70,200 166
2013/06/05 75,500 76,700 74,000 74,000 77
2013/06/04 76,400 77,100 75,000 75,400 160
2013/06/03 79,100 79,400 76,600 77,100 156
2013/05/31 80,000 80,800 79,200 80,000 79
2013/05/30 80,500 82,000 80,000 80,000 170
2013/05/29 81,900 82,800 80,200 80,700 128
2013/05/28 81,100 82,400 80,700 80,700 76
2013/05/27 81,000 81,800 80,700 81,000 99
2013/05/24 88,000 88,000 81,500 81,800 265
2013/05/23 90,900 90,900 85,500 86,000 482
2013/05/22 88,500 89,700 88,200 89,200 171
2013/05/21 88,600 90,600 85,700 86,100 120
2013/05/20 84,900 88,500 84,800 88,500 113
2013/05/17 81,500 84,500 80,800 82,000 250
2013/05/16 85,200 85,200 78,500 81,500 324
2013/05/15 90,000 90,000 86,000 86,300 216
2013/05/14 90,200 91,000 89,100 90,400 206
2013/05/13 97,800 97,800 91,400 91,900 352
2013/05/10 100,000 101,900 97,400 97,800 88
2013/05/09 103,000 103,500 99,000 99,200 341
2013/05/08 104,700 106,000 104,000 104,900 292
2013/05/07 102,000 103,700 101,000 103,700 430
2013/05/02 95,400 100,200 95,000 95,500 212
2013/05/01 99,700 100,200 99,000 99,900 101
2013/04/30 97,900 100,700 97,900 99,700 202
2013/04/26 99,000 99,000 98,000 98,500 151
2013/04/25 101,500 102,000 98,000 99,700 467
2013/04/24 96,000 101,500 95,900 100,900 301
2013/04/23 95,000 97,400 95,000 96,500 224
2013/04/22 96,400 97,600 95,000 96,200 305
2013/04/19 91,500 94,900 91,000 94,900 455
2013/04/18 87,000 89,700 86,600 89,700 189
2013/04/17 82,700 86,500 81,100 86,500 255
2013/04/16 82,000 82,700 81,000 82,500 42
2013/04/15 82,400 82,400 81,500 82,000 29
2013/04/12 81,900 82,800 81,500 82,500 96
2013/04/11 81,200 82,100 81,200 81,600 70
2013/04/10 82,000 82,500 81,500 82,400 35
2013/04/09 82,000 83,000 81,900 82,400 116
2013/04/08 79,500 83,500 79,500 83,500 252
2013/04/05 79,800 80,000 78,000 79,800 183
2013/04/04 75,000 76,800 75,000 76,400 121
2013/04/03 77,000 77,500 75,000 76,500 101
2013/04/02 69,800 77,500 68,800 77,000 178
2013/04/01 83,800 84,000 77,500 77,500 294
2013/03/29 82,900 84,300 79,000 84,300 363
2013/03/28 78,500 83,000 77,700 82,900 276
2013/03/27 77,500 80,000 75,500 80,000 123
2013/03/26 80,000 81,000 78,200 79,800 254
2013/03/25 76,800 88,000 76,800 84,200 892
2013/03/22 75,000 76,900 74,700 76,600 240
2013/03/21 72,000 74,700 71,300 74,700 213
2013/03/19 71,000 72,000 70,500 71,300 132
2013/03/18 68,800 72,900 68,800 71,000 213
2013/03/15 68,500 69,100 68,500 68,800 70
2013/03/14 69,600 69,600 67,800 68,700 44
2013/03/13 68,700 69,200 67,600 67,600 116
2013/03/12 69,000 70,900 67,900 67,900 128
2013/03/11 69,900 73,400 68,800 68,800 370
2013/03/08 64,900 68,900 63,700 68,900 457
2013/03/07 65,500 65,500 64,600 64,800 59
2013/03/06 64,800 65,800 64,400 64,500 145
2013/03/05 65,000 65,000 64,200 64,200 76
2013/03/04 62,800 64,400 62,400 64,400 144
2013/03/01 62,600 63,200 62,000 62,300 83
2013/02/28 61,700 62,600 61,700 62,600 41
2013/02/27 61,500 61,800 61,000 61,300 106
2013/02/26 60,900 61,300 60,100 61,300 92
2013/02/25 62,300 63,100 59,800 61,700 411
2013/02/22 61,700 62,900 61,400 62,300 81
2013/02/21 61,200 62,600 61,200 61,200 51
2013/02/20 61,200 61,900 61,000 61,900 58
2013/02/19 60,700 61,300 60,700 60,900 40
2013/02/18 61,900 61,900 59,600 60,700 89
2013/02/15 61,600 61,800 59,600 61,200 242
2013/02/14 61,700 62,100 61,300 62,100 33
2013/02/13 62,300 62,300 61,400 62,000 54
2013/02/12 63,000 63,500 61,200 62,300 148
2013/02/08 63,000 63,100 62,000 62,700 88
2013/02/07 63,800 63,800 61,900 63,800 150
2013/02/06 66,500 66,500 64,000 64,000 98
2013/02/05 68,200 68,200 64,200 65,600 120
2013/02/04 62,100 68,500 62,000 66,200 225
2013/02/01 62,500 62,500 61,200 62,000 49
2013/01/31 61,400 62,500 60,700 62,000 157
2013/01/30 60,900 61,600 60,800 61,100 32
2013/01/29 61,700 61,800 60,500 60,700 127
2013/01/28 61,100 62,500 61,100 61,900 115
2013/01/25 60,800 61,400 60,600 60,800 64
2013/01/24 61,000 61,600 60,600 60,600 52
2013/01/23 61,100 61,600 60,500 61,300 54
2013/01/22 61,800 61,800 61,100 61,300 35
2013/01/21 60,800 61,800 60,700 61,800 138
2013/01/18 60,600 61,000 60,600 60,900 68
2013/01/17 60,700 60,700 59,800 60,600 146
2013/01/16 61,200 61,200 59,800 60,800 191
2013/01/15 60,200 61,400 60,200 60,500 94
2013/01/11 61,000 61,600 59,100 60,900 154
2013/01/10 59,500 60,900 58,800 60,900 193
2013/01/09 58,500 60,200 57,800 59,000 393
2013/01/08 57,800 59,900 57,700 58,800 175
2013/01/07 56,900 57,700 56,500 57,700 116
2013/01/04 57,000 57,000 55,900 56,400 412

このページの先頭へ