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
2020/12/30 1,651 1,660 1,650 1,650 3,400
2020/12/29 1,669 1,669 1,645 1,665 3,400
2020/12/28 1,660 1,660 1,647 1,651 3,500
2020/12/25 1,645 1,647 1,639 1,647 2,900
2020/12/24 1,650 1,657 1,641 1,646 3,400
2020/12/23 1,661 1,664 1,644 1,650 3,600
2020/12/22 1,656 1,673 1,643 1,645 3,900
2020/12/21 1,661 1,663 1,655 1,661 3,000
2020/12/18 1,676 1,676 1,642 1,650 5,200
2020/12/17 1,651 1,667 1,643 1,661 2,600
2020/12/16 1,685 1,685 1,638 1,651 12,300
2020/12/15 1,663 1,665 1,632 1,636 5,600
2020/12/14 1,650 1,673 1,646 1,665 7,600
2020/12/11 1,644 1,644 1,624 1,632 2,100
2020/12/10 1,637 1,637 1,615 1,621 3,300
2020/12/09 1,647 1,647 1,611 1,614 5,500
2020/12/08 1,622 1,639 1,622 1,630 3,100
2020/12/07 1,650 1,650 1,640 1,641 2,400
2020/12/04 1,652 1,652 1,620 1,650 6,800
2020/12/03 1,689 1,689 1,651 1,651 7,000
2020/12/02 1,689 1,699 1,650 1,650 13,300
2020/12/01 1,700 1,700 1,659 1,682 17,300
2020/11/30 1,672 1,672 1,640 1,643 3,000
2020/11/27 1,666 1,666 1,635 1,635 4,400
2020/11/26 1,647 1,687 1,637 1,666 14,100
2020/11/25 1,608 1,650 1,593 1,627 11,300
2020/11/24 1,570 1,590 1,560 1,590 4,600
2020/11/20 1,529 1,550 1,528 1,550 4,400
2020/11/19 1,549 1,550 1,530 1,540 4,100
2020/11/18 1,543 1,552 1,534 1,548 3,500
2020/11/17 1,557 1,559 1,550 1,550 3,500
2020/11/16 1,554 1,567 1,546 1,556 6,900
2020/11/13 1,574 1,574 1,549 1,560 5,500
2020/11/12 1,586 1,586 1,565 1,572 4,200
2020/11/11 1,610 1,614 1,574 1,585 5,700
2020/11/10 1,605 1,607 1,565 1,570 13,500
2020/11/09 1,624 1,630 1,556 1,616 14,300
2020/11/06 1,624 1,624 1,612 1,614 5,100
2020/11/05 1,614 1,679 1,612 1,622 10,100
2020/11/04 1,636 1,638 1,605 1,614 11,000
2020/11/02 1,646 1,651 1,606 1,607 7,600
2020/10/30 1,676 1,676 1,608 1,646 15,300
2020/10/29 1,600 1,702 1,588 1,638 35,700
2020/10/28 1,625 1,635 1,618 1,623 5,400
2020/10/27 1,620 1,638 1,611 1,630 5,200
2020/10/26 1,670 1,680 1,630 1,630 10,900
2020/10/23 1,719 1,719 1,661 1,683 8,300
2020/10/22 1,699 1,705 1,670 1,705 9,700
2020/10/21 1,659 1,695 1,643 1,687 6,400
2020/10/20 1,648 1,659 1,630 1,659 4,900
2020/10/19 1,621 1,647 1,621 1,640 15,200
2020/10/16 1,637 1,663 1,632 1,641 4,900
2020/10/15 1,644 1,663 1,641 1,646 3,400
2020/10/14 1,656 1,656 1,635 1,645 3,400
2020/10/13 1,625 1,656 1,622 1,656 6,400
2020/10/12 1,680 1,680 1,596 1,625 11,700
2020/10/09 1,683 1,691 1,661 1,675 5,000
2020/10/08 1,723 1,725 1,620 1,667 17,800
2020/10/07 1,684 1,726 1,674 1,726 21,400
2020/10/06 1,641 1,687 1,632 1,687 20,100
2020/10/05 1,639 1,648 1,629 1,641 6,200
2020/10/02 1,629 1,650 1,602 1,629 13,300
2020/09/30 1,630 1,630 1,609 1,625 6,500
2020/09/29 1,606 1,639 1,588 1,630 23,800
2020/09/28 1,587 1,591 1,563 1,591 10,600
2020/09/25 1,567 1,574 1,558 1,561 11,500
2020/09/24 1,545 1,589 1,540 1,566 27,100
2020/09/23 1,529 1,540 1,520 1,539 11,200
2020/09/18 1,500 1,533 1,500 1,530 11,400
2020/09/17 1,529 1,529 1,493 1,510 11,000
2020/09/16 1,505 1,530 1,500 1,520 16,000
2020/09/15 1,500 1,500 1,485 1,500 5,800
2020/09/14 1,499 1,499 1,482 1,493 6,300
2020/09/11 1,499 1,500 1,484 1,485 9,400
2020/09/10 1,487 1,499 1,480 1,499 9,500
2020/09/09 1,467 1,479 1,465 1,476 4,600
2020/09/08 1,470 1,482 1,467 1,473 9,000
2020/09/07 1,499 1,499 1,475 1,475 9,000
2020/09/04 1,482 1,500 1,439 1,484 10,900
2020/09/03 1,519 1,519 1,506 1,511 3,100
2020/09/02 1,525 1,526 1,511 1,519 12,200
2020/09/01 1,500 1,520 1,486 1,518 9,600
2020/08/31 1,490 1,543 1,490 1,510 8,300
2020/08/28 1,545 1,545 1,471 1,484 25,600
2020/08/27 1,538 1,540 1,513 1,538 10,600
2020/08/26 1,538 1,538 1,510 1,520 6,200
2020/08/25 1,543 1,543 1,499 1,510 21,300
2020/08/24 1,530 1,537 1,524 1,531 13,200
2020/08/21 1,499 1,529 1,499 1,514 23,100
2020/08/20 1,499 1,499 1,478 1,495 8,700
2020/08/19 1,489 1,499 1,481 1,490 14,800
2020/08/18 1,486 1,486 1,465 1,480 9,200
2020/08/17 1,481 1,490 1,452 1,473 34,200
2020/08/14 1,422 1,438 1,420 1,421 7,500
2020/08/13 1,427 1,434 1,410 1,422 12,000
2020/08/12 1,462 1,492 1,426 1,436 10,400
2020/08/11 1,442 1,520 1,442 1,466 20,900
2020/08/07 1,418 1,425 1,400 1,425 4,400
2020/08/06 1,404 1,420 1,395 1,420 10,100
2020/08/05 1,414 1,414 1,380 1,380 10,200
2020/08/04 1,418 1,422 1,395 1,395 8,600
2020/08/03 1,411 1,433 1,401 1,410 9,000
2020/07/31 1,391 1,400 1,348 1,372 30,600
2020/07/30 1,329 1,511 1,310 1,412 80,300
2020/07/29 1,316 1,324 1,312 1,312 1,400
2020/07/28 1,328 1,333 1,315 1,316 5,700
2020/07/27 1,326 1,329 1,316 1,319 2,800
2020/07/22 1,341 1,341 1,320 1,333 7,600
2020/07/21 1,335 1,335 1,324 1,329 3,800
2020/07/20 1,334 1,337 1,321 1,331 3,500
2020/07/17 1,324 1,326 1,314 1,326 2,300
2020/07/16 1,325 1,325 1,313 1,313 2,700
2020/07/15 1,329 1,330 1,320 1,320 3,100
2020/07/14 1,321 1,322 1,308 1,314 6,500
2020/07/13 1,330 1,330 1,317 1,321 3,400
2020/07/10 1,339 1,339 1,316 1,321 3,000
2020/07/09 1,330 1,333 1,320 1,333 2,400
2020/07/08 1,329 1,332 1,319 1,330 4,000
2020/07/07 1,337 1,337 1,315 1,315 3,100
2020/07/06 1,334 1,337 1,322 1,337 6,900
2020/07/03 1,337 1,337 1,320 1,320 3,600
2020/07/02 1,333 1,345 1,322 1,322 5,900
2020/07/01 1,348 1,348 1,327 1,332 2,500
2020/06/30 1,349 1,350 1,310 1,333 11,800
2020/06/29 1,346 1,346 1,320 1,331 5,300
2020/06/26 1,359 1,359 1,341 1,348 1,800
2020/06/25 1,363 1,363 1,347 1,358 5,400
2020/06/24 1,355 1,360 1,353 1,360 1,500
2020/06/23 1,360 1,363 1,352 1,358 2,100
2020/06/22 1,359 1,360 1,341 1,358 2,400
2020/06/19 1,360 1,360 1,331 1,354 2,300
2020/06/18 1,348 1,360 1,335 1,360 4,800
2020/06/17 1,340 1,344 1,331 1,344 1,800
2020/06/16 1,339 1,339 1,329 1,331 1,000
2020/06/15 1,341 1,351 1,310 1,310 5,700
2020/06/12 1,335 1,338 1,313 1,331 9,400
2020/06/11 1,357 1,358 1,340 1,340 3,500
2020/06/10 1,356 1,356 1,346 1,350 3,000
2020/06/09 1,358 1,360 1,350 1,350 3,900
2020/06/08 1,369 1,373 1,350 1,350 8,500
2020/06/05 1,341 1,358 1,341 1,358 2,800
2020/06/04 1,361 1,368 1,340 1,341 5,100
2020/06/03 1,353 1,363 1,335 1,344 5,800
2020/06/02 1,343 1,349 1,341 1,347 3,700
2020/06/01 1,333 1,347 1,326 1,329 8,900
2020/05/29 1,329 1,339 1,324 1,336 5,300
2020/05/28 1,328 1,331 1,315 1,331 4,600
2020/05/27 1,330 1,331 1,312 1,331 7,100
2020/05/26 1,327 1,327 1,319 1,321 2,800
2020/05/25 1,335 1,335 1,316 1,318 7,500
2020/05/22 1,312 1,312 1,299 1,309 4,400
2020/05/21 1,319 1,319 1,308 1,310 2,100
2020/05/20 1,322 1,322 1,300 1,312 6,100
2020/05/19 1,331 1,331 1,305 1,305 6,800
2020/05/18 1,329 1,330 1,318 1,326 6,100
2020/05/15 1,329 1,330 1,316 1,320 2,500
2020/05/14 1,327 1,329 1,315 1,317 2,200
2020/05/13 1,326 1,327 1,320 1,327 4,200
2020/05/12 1,329 1,329 1,312 1,325 5,200
2020/05/11 1,329 1,329 1,299 1,315 8,600
2020/05/08 1,320 1,320 1,290 1,303 12,300
2020/05/07 1,284 1,299 1,278 1,299 7,500
2020/05/01 1,299 1,299 1,279 1,284 3,600
2020/04/30 1,300 1,300 1,280 1,295 8,500
2020/04/28 1,291 1,294 1,275 1,293 4,300
2020/04/27 1,270 1,289 1,270 1,289 2,900
2020/04/24 1,271 1,293 1,253 1,264 4,900
2020/04/23 1,283 1,290 1,262 1,288 3,500
2020/04/22 1,272 1,272 1,251 1,253 3,500
2020/04/21 1,309 1,309 1,274 1,274 5,200
2020/04/20 1,293 1,309 1,293 1,293 2,000
2020/04/17 1,307 1,310 1,291 1,293 6,700
2020/04/16 1,295 1,298 1,285 1,288 5,100
2020/04/15 1,308 1,312 1,288 1,291 5,800
2020/04/14 1,304 1,304 1,285 1,297 4,300
2020/04/13 1,292 1,307 1,287 1,295 9,200
2020/04/10 1,291 1,291 1,272 1,287 6,900
2020/04/09 1,297 1,297 1,273 1,280 8,500
2020/04/08 1,298 1,298 1,278 1,289 5,200
2020/04/07 1,298 1,298 1,270 1,288 6,600
2020/04/06 1,275 1,283 1,262 1,262 7,300
2020/04/03 1,237 1,250 1,220 1,241 8,600
2020/04/02 1,202 1,239 1,199 1,227 4,100
2020/04/01 1,257 1,257 1,222 1,227 2,500
2020/03/31 1,220 1,244 1,215 1,227 4,600
2020/03/30 1,209 1,265 1,181 1,218 10,200
2020/03/27 1,294 1,295 1,271 1,285 6,600
2020/03/26 1,261 1,284 1,260 1,271 6,100
2020/03/25 1,300 1,300 1,263 1,284 9,100
2020/03/24 1,223 1,259 1,223 1,259 7,200
2020/03/23 1,218 1,234 1,150 1,218 15,300
2020/03/19 1,200 1,248 1,200 1,207 6,200
2020/03/18 1,202 1,243 1,190 1,200 5,500
2020/03/17 1,178 1,200 1,141 1,178 9,900
2020/03/16 1,177 1,210 1,150 1,178 12,400
2020/03/13 1,115 1,171 1,111 1,160 30,700
2020/03/12 1,222 1,252 1,212 1,216 10,100
2020/03/11 1,247 1,265 1,247 1,252 6,200
2020/03/10 1,250 1,260 1,200 1,247 18,100
2020/03/09 1,293 1,293 1,251 1,262 18,000
2020/03/06 1,302 1,305 1,269 1,293 16,900
2020/03/05 1,319 1,329 1,314 1,320 5,500
2020/03/04 1,319 1,319 1,296 1,312 5,700
2020/03/03 1,321 1,323 1,289 1,294 10,800
2020/03/02 1,270 1,323 1,270 1,291 20,700
2020/02/28 1,282 1,308 1,271 1,298 37,000
2020/02/27 1,343 1,343 1,308 1,309 11,400
2020/02/26 1,323 1,354 1,320 1,343 14,300
2020/02/25 1,315 1,345 1,315 1,343 9,100
2020/02/21 1,366 1,366 1,346 1,347 5,000
2020/02/20 1,373 1,377 1,352 1,352 6,500
2020/02/19 1,356 1,364 1,353 1,361 1,800
2020/02/18 1,351 1,367 1,344 1,357 5,600
2020/02/17 1,379 1,379 1,341 1,360 14,600
2020/02/14 1,401 1,404 1,389 1,389 2,700
2020/02/13 1,391 1,403 1,391 1,400 3,400
2020/02/12 1,407 1,407 1,395 1,395 2,900
2020/02/10 1,389 1,400 1,389 1,400 4,900
2020/02/07 1,383 1,395 1,383 1,391 3,000
2020/02/06 1,406 1,406 1,383 1,390 9,500
2020/02/05 1,416 1,417 1,372 1,379 12,500
2020/02/04 1,377 1,392 1,374 1,386 7,900
2020/02/03 1,356 1,370 1,339 1,370 31,600
2020/01/31 1,477 1,498 1,321 1,357 68,500
2020/01/30 1,492 1,492 1,462 1,466 11,700
2020/01/29 1,499 1,500 1,491 1,491 2,800
2020/01/28 1,487 1,500 1,481 1,499 10,400
2020/01/27 1,481 1,502 1,480 1,501 6,600
2020/01/24 1,493 1,505 1,490 1,503 5,200
2020/01/23 1,491 1,504 1,490 1,495 4,200
2020/01/22 1,485 1,500 1,485 1,493 5,600
2020/01/21 1,501 1,501 1,460 1,498 13,900
2020/01/20 1,514 1,514 1,494 1,508 6,900
2020/01/17 1,519 1,519 1,498 1,498 8,700
2020/01/16 1,512 1,512 1,490 1,505 5,200
2020/01/15 1,495 1,512 1,485 1,512 4,200
2020/01/14 1,500 1,505 1,490 1,495 9,300
2020/01/10 1,528 1,535 1,485 1,500 23,100
2020/01/09 1,550 1,550 1,504 1,525 22,100
2020/01/08 1,502 1,505 1,450 1,500 16,800
2020/01/07 1,455 1,504 1,446 1,480 36,300
2020/01/06 1,408 1,455 1,408 1,455 31,700

このページの先頭へ