ケアサービス(2425)の株価時系列情報
ケアサービス(2425)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 918 | 920 | 910 | 914 | 2,200 |
| 2024/07/25 | 911 | 911 | 880 | 908 | 7,500 |
| 2024/07/24 | 928 | 928 | 901 | 904 | 4,300 |
| 2024/07/23 | 930 | 930 | 906 | 928 | 5,200 |
| 2024/07/22 | 927 | 934 | 916 | 927 | 4,300 |
| 2024/07/19 | 927 | 927 | 915 | 916 | 2,300 |
| 2024/07/18 | 915 | 933 | 915 | 927 | 5,500 |
| 2024/07/17 | 913 | 915 | 901 | 915 | 3,400 |
| 2024/07/16 | 895 | 912 | 895 | 903 | 7,800 |
| 2024/07/12 | 900 | 900 | 887 | 894 | 6,300 |
| 2024/07/11 | 881 | 895 | 880 | 895 | 3,400 |
| 2024/07/10 | 881 | 882 | 860 | 877 | 6,000 |
| 2024/07/09 | 895 | 895 | 882 | 882 | 2,700 |
| 2024/07/08 | 893 | 894 | 886 | 886 | 5,400 |
| 2024/07/05 | 885 | 888 | 881 | 883 | 2,500 |
| 2024/07/04 | 885 | 885 | 882 | 885 | 1,200 |
| 2024/07/03 | 885 | 886 | 861 | 885 | 4,500 |
| 2024/07/02 | 877 | 885 | 871 | 885 | 4,400 |
| 2024/07/01 | 875 | 875 | 873 | 874 | 2,600 |
| 2024/06/28 | 866 | 875 | 866 | 874 | 2,600 |
| 2024/06/27 | 869 | 872 | 854 | 866 | 6,500 |
| 2024/06/26 | 862 | 869 | 862 | 869 | 1,900 |
| 2024/06/25 | 862 | 870 | 857 | 862 | 3,900 |
| 2024/06/24 | 860 | 861 | 854 | 860 | 1,800 |
| 2024/06/21 | 860 | 860 | 847 | 853 | 1,400 |
| 2024/06/20 | 856 | 856 | 840 | 845 | 6,800 |
| 2024/06/19 | 862 | 866 | 834 | 846 | 6,700 |
| 2024/06/18 | 851 | 860 | 851 | 851 | 800 |
| 2024/06/17 | 860 | 860 | 850 | 850 | 5,200 |
| 2024/06/14 | 864 | 864 | 854 | 859 | 2,300 |
| 2024/06/13 | 863 | 864 | 855 | 864 | 2,000 |
| 2024/06/12 | 861 | 864 | 853 | 853 | 1,600 |
| 2024/06/11 | 854 | 869 | 853 | 857 | 3,300 |
| 2024/06/10 | 860 | 864 | 852 | 854 | 3,600 |
| 2024/06/07 | 868 | 868 | 852 | 866 | 1,200 |
| 2024/06/06 | 869 | 869 | 854 | 869 | 1,600 |
| 2024/06/05 | 853 | 859 | 851 | 859 | 1,400 |
| 2024/06/04 | 853 | 859 | 853 | 859 | 1,100 |
| 2024/06/03 | 850 | 870 | 849 | 853 | 11,700 |
| 2024/05/31 | 845 | 850 | 844 | 849 | 600 |
| 2024/05/30 | 844 | 850 | 826 | 842 | 4,700 |
| 2024/05/29 | 850 | 850 | 848 | 850 | 1,900 |
| 2024/05/28 | 850 | 850 | 847 | 850 | 2,300 |
| 2024/05/27 | 850 | 850 | 845 | 850 | 3,900 |
| 2024/05/24 | 847 | 850 | 841 | 850 | 5,700 |
| 2024/05/23 | 868 | 868 | 850 | 850 | 3,800 |
| 2024/05/22 | 870 | 872 | 850 | 868 | 3,000 |
| 2024/05/21 | 875 | 879 | 869 | 869 | 3,400 |
| 2024/05/20 | 875 | 875 | 868 | 873 | 3,600 |
| 2024/05/17 | 887 | 887 | 872 | 873 | 5,500 |
| 2024/05/16 | 875 | 884 | 869 | 881 | 9,500 |
| 2024/05/15 | 900 | 905 | 854 | 880 | 53,600 |
| 2024/05/14 | 820 | 830 | 820 | 829 | 6,300 |
| 2024/05/13 | 813 | 823 | 813 | 823 | 2,400 |
| 2024/05/10 | 813 | 813 | 810 | 813 | 600 |
| 2024/05/09 | 807 | 814 | 806 | 811 | 1,700 |
| 2024/05/08 | 808 | 812 | 806 | 807 | 1,200 |
| 2024/05/07 | 811 | 817 | 809 | 809 | 2,900 |
| 2024/05/02 | 803 | 806 | 800 | 806 | 700 |
| 2024/05/01 | 803 | 803 | 800 | 803 | 1,400 |
| 2024/04/30 | 800 | 803 | 800 | 803 | 800 |
| 2024/04/26 | 797 | 801 | 795 | 800 | 1,900 |
| 2024/04/25 | 806 | 806 | 791 | 798 | 3,200 |
| 2024/04/24 | 807 | 819 | 803 | 806 | 3,600 |
| 2024/04/23 | 801 | 807 | 801 | 807 | 600 |
| 2024/04/22 | 800 | 807 | 800 | 801 | 2,300 |
| 2024/04/19 | 821 | 821 | 800 | 800 | 4,800 |
| 2024/04/18 | 826 | 826 | 819 | 821 | 2,500 |
| 2024/04/17 | 832 | 832 | 828 | 828 | 1,500 |
| 2024/04/16 | 839 | 839 | 831 | 832 | 1,500 |
| 2024/04/15 | 836 | 840 | 830 | 839 | 3,400 |
| 2024/04/12 | 837 | 845 | 835 | 843 | 3,300 |
| 2024/04/11 | 835 | 835 | 829 | 833 | 1,200 |
| 2024/04/10 | 834 | 834 | 831 | 834 | 1,100 |
| 2024/04/09 | 837 | 838 | 830 | 834 | 3,500 |
| 2024/04/08 | 832 | 835 | 828 | 832 | 3,100 |
| 2024/04/05 | 829 | 833 | 825 | 832 | 1,800 |
| 2024/04/04 | 838 | 838 | 830 | 832 | 1,500 |
| 2024/04/03 | 826 | 842 | 822 | 832 | 3,700 |
| 2024/04/02 | 829 | 872 | 827 | 829 | 11,900 |
| 2024/04/01 | 839 | 845 | 827 | 829 | 5,600 |
| 2024/03/29 | 843 | 845 | 828 | 845 | 6,200 |
| 2024/03/28 | 833 | 843 | 821 | 843 | 18,600 |
| 2024/03/27 | 878 | 880 | 876 | 879 | 10,900 |
| 2024/03/26 | 878 | 878 | 867 | 875 | 4,800 |
| 2024/03/25 | 860 | 868 | 855 | 865 | 5,100 |
| 2024/03/22 | 867 | 867 | 831 | 854 | 11,700 |
| 2024/03/21 | 868 | 868 | 855 | 861 | 5,200 |
| 2024/03/19 | 865 | 865 | 848 | 865 | 3,800 |
| 2024/03/18 | 850 | 865 | 848 | 865 | 8,000 |
| 2024/03/15 | 840 | 846 | 840 | 846 | 4,900 |
| 2024/03/14 | 838 | 839 | 830 | 839 | 2,600 |
| 2024/03/13 | 824 | 831 | 821 | 827 | 1,800 |
| 2024/03/12 | 820 | 828 | 816 | 823 | 2,700 |
| 2024/03/11 | 836 | 839 | 825 | 830 | 2,600 |
| 2024/03/08 | 835 | 847 | 835 | 836 | 3,400 |
| 2024/03/07 | 835 | 836 | 825 | 835 | 3,400 |
| 2024/03/06 | 825 | 833 | 824 | 828 | 4,800 |
| 2024/03/05 | 832 | 832 | 821 | 821 | 2,100 |
| 2024/03/04 | 826 | 833 | 821 | 828 | 4,300 |
| 2024/03/01 | 828 | 830 | 813 | 816 | 4,400 |
| 2024/02/29 | 812 | 820 | 812 | 820 | 2,500 |
| 2024/02/28 | 810 | 819 | 810 | 813 | 2,300 |
| 2024/02/27 | 812 | 816 | 805 | 809 | 5,500 |
| 2024/02/26 | 818 | 818 | 810 | 817 | 4,200 |
| 2024/02/22 | 815 | 815 | 807 | 810 | 900 |
| 2024/02/21 | 807 | 813 | 807 | 813 | 2,700 |
| 2024/02/20 | 807 | 808 | 805 | 806 | 1,200 |
| 2024/02/19 | 800 | 806 | 794 | 804 | 3,500 |
| 2024/02/16 | 797 | 806 | 797 | 804 | 1,000 |
| 2024/02/15 | 812 | 812 | 789 | 797 | 7,300 |
| 2024/02/14 | 808 | 810 | 801 | 810 | 5,000 |
| 2024/02/13 | 805 | 814 | 805 | 809 | 5,300 |
| 2024/02/09 | 808 | 813 | 804 | 804 | 3,900 |
| 2024/02/08 | 808 | 820 | 806 | 808 | 3,400 |
| 2024/02/07 | 843 | 843 | 800 | 810 | 13,400 |
| 2024/02/06 | 823 | 850 | 788 | 837 | 49,900 |
| 2024/02/05 | 830 | 880 | 830 | 880 | 32,100 |
| 2024/02/02 | 825 | 829 | 821 | 829 | 6,200 |
| 2024/02/01 | 829 | 829 | 823 | 828 | 3,000 |
| 2024/01/31 | 822 | 828 | 822 | 828 | 3,200 |
| 2024/01/30 | 819 | 827 | 818 | 820 | 4,400 |
| 2024/01/29 | 811 | 827 | 811 | 818 | 4,500 |
| 2024/01/26 | 810 | 815 | 810 | 811 | 1,500 |
| 2024/01/25 | 807 | 818 | 805 | 810 | 4,200 |
| 2024/01/24 | 809 | 809 | 806 | 807 | 2,900 |
| 2024/01/23 | 808 | 810 | 804 | 806 | 4,600 |
| 2024/01/22 | 806 | 809 | 803 | 806 | 2,600 |
| 2024/01/19 | 806 | 809 | 806 | 806 | 3,900 |
| 2024/01/18 | 798 | 819 | 798 | 804 | 6,100 |
| 2024/01/17 | 793 | 813 | 793 | 798 | 8,700 |
| 2024/01/16 | 794 | 802 | 792 | 797 | 4,800 |
| 2024/01/15 | 807 | 807 | 797 | 803 | 3,900 |
| 2024/01/12 | 806 | 806 | 792 | 795 | 3,000 |
| 2024/01/11 | 796 | 808 | 796 | 801 | 3,400 |
| 2024/01/10 | 800 | 801 | 792 | 796 | 6,100 |
| 2024/01/09 | 811 | 811 | 794 | 796 | 5,300 |
| 2024/01/05 | 814 | 830 | 791 | 796 | 11,400 |
| 2024/01/04 | 796 | 827 | 796 | 814 | 9,700 |
| 2023/12/29 | 789 | 800 | 778 | 796 | 4,500 |
| 2023/12/28 | 773 | 789 | 773 | 789 | 2,200 |
| 2023/12/27 | 759 | 773 | 752 | 773 | 6,300 |
| 2023/12/26 | 759 | 759 | 752 | 753 | 2,400 |
| 2023/12/25 | 756 | 757 | 751 | 751 | 1,900 |
| 2023/12/22 | 751 | 764 | 751 | 758 | 3,200 |
| 2023/12/21 | 740 | 755 | 740 | 751 | 3,300 |
| 2023/12/20 | 759 | 759 | 740 | 753 | 8,400 |
| 2023/12/19 | 744 | 761 | 744 | 752 | 7,600 |
| 2023/12/18 | 730 | 746 | 730 | 741 | 7,300 |
| 2023/12/15 | 730 | 730 | 727 | 730 | 3,400 |
| 2023/12/14 | 730 | 730 | 725 | 730 | 4,500 |
| 2023/12/13 | 728 | 728 | 724 | 726 | 2,000 |
| 2023/12/12 | 721 | 727 | 719 | 725 | 3,400 |
| 2023/12/11 | 720 | 723 | 717 | 720 | 3,000 |
| 2023/12/08 | 718 | 722 | 718 | 720 | 2,900 |
| 2023/12/07 | 724 | 724 | 718 | 719 | 2,800 |
| 2023/12/06 | 718 | 724 | 718 | 723 | 3,200 |
| 2023/12/05 | 720 | 723 | 718 | 718 | 2,100 |
| 2023/12/04 | 720 | 723 | 720 | 720 | 1,400 |
| 2023/12/01 | 724 | 724 | 719 | 719 | 2,300 |
| 2023/11/30 | 720 | 723 | 717 | 719 | 2,600 |
| 2023/11/29 | 721 | 723 | 717 | 719 | 2,000 |
| 2023/11/28 | 717 | 722 | 717 | 721 | 3,600 |
| 2023/11/27 | 724 | 725 | 720 | 722 | 2,100 |
| 2023/11/24 | 720 | 724 | 719 | 719 | 2,200 |
| 2023/11/22 | 719 | 720 | 716 | 719 | 2,600 |
| 2023/11/21 | 718 | 719 | 713 | 718 | 1,600 |
| 2023/11/20 | 715 | 719 | 715 | 717 | 2,400 |
| 2023/11/17 | 714 | 715 | 706 | 715 | 4,700 |
| 2023/11/16 | 716 | 716 | 711 | 711 | 2,000 |
| 2023/11/15 | 715 | 717 | 714 | 714 | 3,000 |
| 2023/11/14 | 712 | 714 | 708 | 714 | 3,200 |
| 2023/11/13 | 710 | 716 | 704 | 710 | 2,600 |
| 2023/11/10 | 700 | 707 | 700 | 704 | 8,400 |
| 2023/11/09 | 709 | 718 | 709 | 713 | 2,200 |
| 2023/11/08 | 729 | 729 | 705 | 712 | 9,100 |
| 2023/11/07 | 750 | 750 | 725 | 727 | 12,400 |
| 2023/11/06 | 712 | 725 | 712 | 725 | 8,600 |
| 2023/11/02 | 697 | 700 | 697 | 700 | 4,500 |
| 2023/11/01 | 698 | 703 | 697 | 699 | 2,300 |
| 2023/10/31 | 692 | 712 | 692 | 702 | 2,500 |
| 2023/10/30 | 692 | 702 | 692 | 702 | 3,200 |
| 2023/10/27 | 700 | 703 | 698 | 698 | 4,100 |
| 2023/10/26 | 701 | 702 | 700 | 700 | 500 |
| 2023/10/25 | 700 | 710 | 700 | 701 | 4,000 |
| 2023/10/24 | 702 | 702 | 693 | 700 | 3,900 |
| 2023/10/23 | 692 | 710 | 692 | 705 | 15,300 |
| 2023/10/20 | 718 | 721 | 715 | 715 | 3,000 |
| 2023/10/19 | 714 | 718 | 714 | 718 | 900 |
| 2023/10/18 | 717 | 717 | 713 | 716 | 800 |
| 2023/10/17 | 717 | 717 | 713 | 717 | 1,800 |
| 2023/10/16 | 715 | 720 | 712 | 717 | 2,000 |
| 2023/10/13 | 719 | 719 | 713 | 715 | 2,200 |
| 2023/10/12 | 718 | 719 | 713 | 719 | 1,800 |
| 2023/10/11 | 710 | 712 | 709 | 711 | 1,200 |
| 2023/10/10 | 705 | 714 | 705 | 710 | 1,000 |
| 2023/10/06 | 700 | 712 | 700 | 703 | 3,700 |
| 2023/10/05 | 700 | 710 | 700 | 710 | 2,200 |
| 2023/10/04 | 695 | 706 | 694 | 700 | 2,700 |
| 2023/10/03 | 719 | 725 | 694 | 697 | 5,900 |