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
2026/06/23 4,325 4,375 4,305 4,345 8,500
2026/06/22 4,340 4,400 4,290 4,350 30,000
2026/06/19 4,350 4,425 4,280 4,410 15,900
2026/06/18 4,350 4,435 4,310 4,385 18,600
2026/06/17 4,115 4,320 4,100 4,300 38,900
2026/06/16 4,040 4,280 4,040 4,155 126,100
2026/06/15 3,890 4,070 3,850 4,030 72,000
2026/06/12 3,890 3,960 3,735 3,900 69,300
2026/06/11 3,850 4,060 3,795 3,960 111,500
2026/06/10 3,725 4,280 3,600 4,065 449,300
2026/06/09 3,725 3,725 3,725 3,725 49,100
2026/06/08 3,025 3,025 3,025 3,025 8,800
2026/06/05 2,528 2,570 2,490 2,524 8,900
2026/06/04 2,483 2,550 2,481 2,547 11,200
2026/06/03 2,418 2,503 2,417 2,500 12,600
2026/06/02 2,395 2,468 2,373 2,429 11,400
2026/06/01 2,342 2,400 2,338 2,395 8,700
2026/05/29 2,327 2,360 2,323 2,359 7,200
2026/05/28 2,312 2,346 2,312 2,346 2,800
2026/05/27 2,304 2,357 2,241 2,312 6,900
2026/05/26 2,349 2,353 2,327 2,331 4,600
2026/05/25 2,321 2,350 2,265 2,349 10,800
2026/05/22 2,235 2,321 2,235 2,321 6,900
2026/05/21 2,261 2,262 2,221 2,237 3,100
2026/05/20 2,225 2,256 2,225 2,235 1,800
2026/05/19 2,229 2,245 2,221 2,225 3,600
2026/05/18 2,260 2,298 2,230 2,247 6,800
2026/05/15 2,300 2,300 2,271 2,272 2,400
2026/05/14 2,261 2,351 2,261 2,313 5,100
2026/05/13 2,359 2,359 2,226 2,285 9,500
2026/05/12 2,345 2,384 2,345 2,371 5,200
2026/05/11 2,222 2,325 2,222 2,325 6,200
2026/05/08 2,222 2,222 2,220 2,221 1,300
2026/05/07 2,225 2,272 2,225 2,240 4,200
2026/05/01 2,224 2,259 2,220 2,223 3,300
2026/04/30 2,294 2,294 2,221 2,234 4,700
2026/04/28 2,295 2,304 2,251 2,265 2,400
2026/04/27 2,343 2,350 2,304 2,305 3,200
2026/04/24 2,335 2,335 2,300 2,302 2,200
2026/04/23 2,326 2,340 2,301 2,334 2,100
2026/04/22 2,366 2,366 2,327 2,327 1,900
2026/04/21 2,368 2,368 2,340 2,366 2,800
2026/04/20 2,360 2,360 2,340 2,360 2,700
2026/04/17 2,367 2,367 2,340 2,359 2,700
2026/04/16 2,360 2,369 2,340 2,361 2,700
2026/04/15 2,400 2,400 2,350 2,363 5,300
2026/04/14 2,397 2,400 2,392 2,400 1,600
2026/04/13 2,405 2,405 2,392 2,396 900
2026/04/10 2,400 2,417 2,400 2,410 2,000
2026/04/09 2,409 2,417 2,400 2,400 2,500
2026/04/08 2,408 2,409 2,395 2,409 2,600
2026/04/07 2,381 2,409 2,380 2,400 1,300
2026/04/06 2,375 2,417 2,320 2,380 4,200
2026/04/03 2,341 2,400 2,341 2,375 3,400
2026/03/27 2,447 2,447 2,425 2,425 3,200
2026/03/26 2,404 2,436 2,398 2,436 2,200
2026/03/25 2,389 2,459 2,389 2,423 4,300
2026/03/24 2,404 2,409 2,377 2,380 2,900
2026/03/23 2,424 2,424 2,378 2,401 4,900
2026/03/19 2,436 2,436 2,425 2,425 1,100
2026/03/18 2,407 2,440 2,407 2,440 3,600
2026/03/17 2,393 2,399 2,377 2,377 1,100
2026/03/16 2,366 2,400 2,366 2,370 2,000
2026/03/13 2,400 2,400 2,390 2,391 4,800
2026/03/12 2,395 2,405 2,384 2,400 2,300
2026/03/11 2,400 2,410 2,395 2,405 2,000
2026/03/10 2,402 2,420 2,393 2,393 3,200
2026/03/09 2,396 2,407 2,363 2,371 6,400
2026/03/06 2,424 2,424 2,397 2,423 1,800
2026/03/05 2,441 2,441 2,400 2,405 3,400
2026/03/04 2,400 2,430 2,400 2,401 5,300
2026/03/03 2,438 2,438 2,410 2,411 3,900
2026/03/02 2,427 2,439 2,427 2,439 3,600
2026/02/27 2,434 2,453 2,432 2,452 4,000
2026/02/26 2,450 2,458 2,431 2,432 4,800
2026/02/25 2,456 2,457 2,440 2,440 3,000
2026/02/24 2,429 2,439 2,423 2,438 3,100
2026/02/20 2,420 2,429 2,417 2,429 1,600
2026/02/19 2,428 2,441 2,420 2,420 2,500
2026/02/18 2,433 2,435 2,417 2,428 4,500
2026/02/17 2,430 2,433 2,427 2,432 2,800
2026/02/16 2,425 2,445 2,421 2,421 4,200
2026/02/13 2,455 2,455 2,425 2,425 4,700
2026/02/12 2,477 2,477 2,431 2,441 4,500
2026/02/10 2,430 2,478 2,428 2,477 7,700
2026/02/09 2,475 2,478 2,450 2,451 3,100
2026/02/06 2,476 2,489 2,461 2,471 3,600
2026/02/05 2,496 2,497 2,457 2,457 2,500
2026/02/04 2,416 2,499 2,402 2,499 14,200
2026/02/03 2,531 2,531 2,450 2,450 9,100
2026/02/02 2,544 2,581 2,452 2,496 22,200
2026/01/30 2,564 2,665 2,541 2,665 16,200
2026/01/29 2,485 2,550 2,460 2,550 19,800
2026/01/28 2,383 2,395 2,382 2,385 2,400
2026/01/27 2,381 2,396 2,381 2,394 2,200
2026/01/26 2,386 2,403 2,380 2,392 2,700
2026/01/23 2,392 2,392 2,385 2,392 3,700
2026/01/22 2,385 2,401 2,385 2,391 2,100
2026/01/21 2,399 2,399 2,380 2,380 4,700
2026/01/20 2,422 2,430 2,413 2,415 5,200
2026/01/19 2,393 2,430 2,393 2,413 5,600
2026/01/16 2,392 2,403 2,382 2,397 3,200
2026/01/15 2,379 2,391 2,379 2,391 1,200
2026/01/14 2,376 2,393 2,375 2,380 2,200
2026/01/13 2,381 2,396 2,372 2,376 2,900
2026/01/09 2,371 2,387 2,370 2,371 3,100
2026/01/08 2,381 2,398 2,371 2,371 2,500
2026/01/07 2,400 2,401 2,381 2,381 3,500
2026/01/06 2,406 2,439 2,406 2,406 2,500
2026/01/05 2,430 2,445 2,398 2,405 8,000

このページの先頭へ