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
2026/03/19 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