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 |
|---|---|---|---|---|---|
| 2025/06/13 | 801 | 801 | 788 | 788 | 2,000 |
| 2025/06/12 | 802 | 802 | 795 | 801 | 1,900 |
| 2025/06/11 | 795 | 802 | 795 | 802 | 600 |
| 2025/06/10 | 797 | 798 | 791 | 797 | 900 |
| 2025/06/09 | 791 | 806 | 791 | 796 | 1,000 |
| 2025/06/06 | 797 | 797 | 788 | 791 | 800 |
| 2025/06/05 | 797 | 799 | 787 | 797 | 2,200 |
| 2025/06/04 | 804 | 804 | 782 | 782 | 6,000 |
| 2025/06/03 | 788 | 789 | 788 | 789 | 200 |
| 2025/06/02 | 787 | 794 | 787 | 793 | 1,000 |
| 2025/05/30 | 789 | 794 | 787 | 788 | 1,000 |
| 2025/05/29 | 788 | 789 | 788 | 788 | 500 |
| 2025/05/28 | 794 | 794 | 788 | 788 | 3,100 |
| 2025/05/27 | 792 | 800 | 792 | 795 | 1,000 |
| 2025/05/26 | 790 | 800 | 790 | 794 | 1,200 |
| 2025/05/23 | 799 | 799 | 787 | 789 | 2,200 |
| 2025/05/22 | 794 | 794 | 788 | 794 | 2,700 |
| 2025/05/21 | 801 | 801 | 790 | 794 | 3,100 |
| 2025/05/20 | 788 | 793 | 786 | 786 | 700 |
| 2025/05/19 | 797 | 797 | 785 | 794 | 6,400 |
| 2025/05/16 | 782 | 790 | 782 | 783 | 2,600 |
| 2025/05/15 | 797 | 800 | 773 | 789 | 18,900 |
| 2025/05/14 | 816 | 827 | 810 | 827 | 2,700 |
| 2025/05/13 | 818 | 818 | 800 | 815 | 2,700 |
| 2025/05/12 | 799 | 855 | 798 | 814 | 12,600 |
| 2025/05/09 | 790 | 802 | 790 | 794 | 800 |
| 2025/05/08 | 800 | 800 | 782 | 787 | 4,400 |
| 2025/05/07 | 799 | 812 | 797 | 798 | 1,200 |
| 2025/05/02 | 805 | 805 | 795 | 796 | 1,700 |
| 2025/05/01 | 799 | 799 | 799 | 799 | 600 |
| 2025/04/30 | 803 | 803 | 797 | 802 | 2,000 |
| 2025/04/28 | 795 | 803 | 793 | 803 | 1,500 |
| 2025/04/25 | 793 | 799 | 793 | 793 | 700 |
| 2025/04/24 | 801 | 801 | 791 | 791 | 700 |
| 2025/04/23 | 794 | 800 | 792 | 793 | 800 |
| 2025/04/22 | 795 | 795 | 783 | 795 | 1,000 |
| 2025/04/21 | 790 | 805 | 790 | 795 | 1,200 |
| 2025/04/18 | 785 | 789 | 785 | 788 | 1,200 |
| 2025/04/17 | 784 | 785 | 784 | 785 | 500 |
| 2025/04/16 | 795 | 795 | 785 | 788 | 1,600 |
| 2025/04/15 | 790 | 798 | 784 | 795 | 3,400 |
| 2025/04/14 | 780 | 800 | 780 | 782 | 5,300 |
| 2025/04/11 | 760 | 779 | 760 | 774 | 3,500 |
| 2025/04/10 | 780 | 786 | 775 | 778 | 3,800 |
| 2025/04/09 | 751 | 751 | 733 | 734 | 14,000 |
| 2025/04/08 | 760 | 779 | 740 | 762 | 10,700 |
| 2025/04/07 | 792 | 792 | 720 | 730 | 10,600 |
| 2025/04/04 | 805 | 809 | 785 | 809 | 6,300 |
| 2025/04/03 | 816 | 818 | 805 | 805 | 4,300 |
| 2025/04/02 | 825 | 825 | 819 | 819 | 2,900 |
| 2025/04/01 | 850 | 850 | 830 | 830 | 4,600 |
| 2025/03/31 | 837 | 837 | 830 | 830 | 3,900 |
| 2025/03/28 | 830 | 850 | 829 | 845 | 14,400 |
| 2025/03/27 | 882 | 890 | 880 | 880 | 6,300 |
| 2025/03/26 | 877 | 894 | 877 | 880 | 5,700 |
| 2025/03/25 | 867 | 875 | 867 | 874 | 5,100 |
| 2025/03/24 | 866 | 874 | 866 | 874 | 8,100 |
| 2025/03/21 | 866 | 876 | 865 | 874 | 5,200 |
| 2025/03/19 | 869 | 874 | 865 | 865 | 2,400 |
| 2025/03/18 | 864 | 865 | 853 | 865 | 3,900 |
| 2025/03/17 | 857 | 859 | 851 | 858 | 3,500 |
| 2025/03/14 | 855 | 855 | 847 | 851 | 3,100 |
| 2025/03/13 | 844 | 850 | 843 | 850 | 3,600 |
| 2025/03/12 | 849 | 849 | 828 | 844 | 5,900 |
| 2025/03/11 | 846 | 853 | 835 | 849 | 5,200 |
| 2025/03/10 | 853 | 855 | 852 | 853 | 2,700 |
| 2025/03/07 | 850 | 853 | 842 | 852 | 4,200 |
| 2025/03/06 | 857 | 857 | 837 | 850 | 3,600 |
| 2025/03/05 | 840 | 853 | 837 | 853 | 2,400 |
| 2025/03/04 | 849 | 854 | 835 | 840 | 5,800 |
| 2025/03/03 | 845 | 849 | 840 | 848 | 2,600 |
| 2025/02/28 | 841 | 845 | 839 | 841 | 3,100 |
| 2025/02/27 | 830 | 839 | 828 | 839 | 3,100 |
| 2025/02/26 | 833 | 834 | 828 | 832 | 3,800 |
| 2025/02/25 | 836 | 838 | 832 | 833 | 3,900 |
| 2025/02/21 | 834 | 838 | 833 | 836 | 1,400 |
| 2025/02/20 | 844 | 845 | 837 | 837 | 2,700 |
| 2025/02/19 | 853 | 860 | 844 | 844 | 8,000 |
| 2025/02/18 | 848 | 854 | 846 | 853 | 1,800 |
| 2025/02/17 | 855 | 855 | 848 | 848 | 4,200 |
| 2025/02/14 | 867 | 867 | 853 | 856 | 3,700 |
| 2025/02/13 | 869 | 869 | 859 | 859 | 5,400 |
| 2025/02/12 | 868 | 868 | 861 | 861 | 1,500 |
| 2025/02/10 | 858 | 870 | 855 | 864 | 5,500 |
| 2025/02/07 | 873 | 873 | 845 | 858 | 10,800 |
| 2025/02/06 | 850 | 880 | 847 | 870 | 18,500 |
| 2025/02/05 | 895 | 922 | 895 | 919 | 6,100 |
| 2025/02/04 | 910 | 911 | 900 | 900 | 5,000 |
| 2025/02/03 | 920 | 925 | 905 | 905 | 10,200 |
| 2025/01/31 | 925 | 930 | 912 | 920 | 2,800 |
| 2025/01/30 | 926 | 935 | 926 | 935 | 5,700 |
| 2025/01/29 | 920 | 930 | 916 | 929 | 5,000 |
| 2025/01/28 | 910 | 918 | 910 | 918 | 3,100 |
| 2025/01/27 | 907 | 918 | 906 | 916 | 4,500 |
| 2025/01/24 | 898 | 903 | 898 | 903 | 3,300 |
| 2025/01/23 | 892 | 897 | 888 | 897 | 1,800 |
| 2025/01/22 | 890 | 895 | 890 | 892 | 1,700 |
| 2025/01/21 | 888 | 896 | 884 | 895 | 2,600 |
| 2025/01/20 | 887 | 896 | 880 | 896 | 900 |
| 2025/01/17 | 884 | 887 | 877 | 887 | 1,900 |
| 2025/01/16 | 887 | 887 | 871 | 884 | 1,600 |
| 2025/01/15 | 889 | 897 | 867 | 880 | 8,900 |
| 2025/01/14 | 878 | 883 | 869 | 883 | 3,500 |
| 2025/01/10 | 874 | 874 | 869 | 874 | 2,400 |
| 2025/01/09 | 875 | 882 | 862 | 862 | 4,600 |
| 2025/01/08 | 878 | 878 | 866 | 875 | 1,600 |
| 2025/01/07 | 853 | 881 | 853 | 880 | 6,500 |
| 2025/01/06 | 852 | 875 | 852 | 853 | 8,500 |
| 2024/12/30 | 850 | 850 | 836 | 850 | 3,800 |
| 2024/12/27 | 846 | 860 | 837 | 850 | 5,300 |
| 2024/12/26 | 837 | 845 | 833 | 840 | 3,500 |
| 2024/12/25 | 833 | 877 | 829 | 837 | 9,300 |
| 2024/12/24 | 838 | 838 | 830 | 833 | 3,700 |
| 2024/12/23 | 836 | 838 | 835 | 838 | 2,600 |
| 2024/12/20 | 840 | 840 | 837 | 837 | 3,100 |
| 2024/12/19 | 842 | 844 | 838 | 844 | 1,200 |
| 2024/12/18 | 845 | 848 | 843 | 844 | 1,800 |
| 2024/12/17 | 846 | 854 | 846 | 847 | 1,100 |
| 2024/12/16 | 856 | 859 | 843 | 846 | 3,200 |
| 2024/12/13 | 859 | 859 | 855 | 855 | 1,900 |
| 2024/12/12 | 868 | 868 | 853 | 861 | 3,100 |
| 2024/12/11 | 855 | 869 | 843 | 868 | 2,800 |
| 2024/12/10 | 856 | 856 | 853 | 855 | 700 |
| 2024/12/09 | 856 | 856 | 852 | 856 | 3,000 |
| 2024/12/06 | 849 | 852 | 846 | 852 | 1,800 |
| 2024/12/05 | 839 | 843 | 838 | 841 | 1,600 |
| 2024/12/04 | 831 | 839 | 830 | 837 | 1,000 |
| 2024/12/03 | 830 | 836 | 830 | 831 | 500 |
| 2024/12/02 | 835 | 835 | 828 | 830 | 2,400 |
| 2024/11/29 | 837 | 837 | 831 | 831 | 1,300 |
| 2024/11/28 | 837 | 844 | 835 | 836 | 1,500 |
| 2024/11/27 | 841 | 841 | 838 | 838 | 1,300 |
| 2024/11/26 | 848 | 848 | 841 | 841 | 600 |
| 2024/11/25 | 839 | 845 | 839 | 845 | 1,000 |
| 2024/11/22 | 845 | 845 | 837 | 841 | 1,500 |
| 2024/11/21 | 837 | 837 | 833 | 835 | 1,900 |
| 2024/11/20 | 843 | 843 | 837 | 837 | 900 |
| 2024/11/19 | 850 | 850 | 843 | 843 | 200 |
| 2024/11/18 | 843 | 851 | 843 | 843 | 3,600 |
| 2024/11/15 | 853 | 854 | 843 | 847 | 2,700 |
| 2024/11/14 | 851 | 851 | 844 | 848 | 1,500 |
| 2024/11/13 | 846 | 855 | 841 | 850 | 9,700 |
| 2024/11/12 | 841 | 845 | 840 | 845 | 600 |
| 2024/11/11 | 838 | 848 | 835 | 848 | 2,400 |
| 2024/11/08 | 842 | 852 | 840 | 850 | 10,300 |
| 2024/11/07 | 849 | 855 | 842 | 842 | 5,400 |
| 2024/11/06 | 840 | 845 | 834 | 844 | 4,900 |
| 2024/11/05 | 821 | 838 | 817 | 838 | 1,500 |
| 2024/11/01 | 829 | 830 | 821 | 821 | 400 |
| 2024/10/31 | 827 | 835 | 827 | 835 | 700 |
| 2024/10/30 | 830 | 830 | 825 | 830 | 300 |
| 2024/10/29 | 828 | 831 | 814 | 825 | 2,900 |
| 2024/10/28 | 800 | 834 | 800 | 826 | 3,900 |
| 2024/10/25 | 820 | 824 | 800 | 800 | 7,600 |
| 2024/10/24 | 831 | 831 | 815 | 820 | 6,200 |
| 2024/10/23 | 834 | 837 | 830 | 830 | 2,800 |
| 2024/10/22 | 837 | 837 | 832 | 834 | 1,000 |
| 2024/10/21 | 832 | 833 | 832 | 832 | 1,700 |
| 2024/10/18 | 832 | 832 | 826 | 826 | 1,700 |
| 2024/10/17 | 835 | 843 | 830 | 832 | 3,000 |
| 2024/10/16 | 839 | 841 | 835 | 835 | 2,600 |
| 2024/10/15 | 843 | 843 | 837 | 843 | 3,500 |
| 2024/10/11 | 837 | 843 | 835 | 842 | 2,100 |
| 2024/10/10 | 850 | 850 | 832 | 838 | 4,600 |
| 2024/10/09 | 851 | 854 | 850 | 850 | 1,800 |
| 2024/10/08 | 853 | 853 | 849 | 849 | 2,300 |
| 2024/10/07 | 856 | 857 | 852 | 854 | 1,500 |
| 2024/10/04 | 850 | 852 | 848 | 850 | 1,800 |
| 2024/10/03 | 856 | 856 | 850 | 850 | 900 |
| 2024/10/02 | 850 | 853 | 848 | 851 | 1,900 |
| 2024/10/01 | 850 | 852 | 849 | 850 | 1,700 |
| 2024/09/30 | 847 | 862 | 847 | 850 | 2,200 |
| 2024/09/27 | 862 | 873 | 857 | 863 | 4,000 |
| 2024/09/26 | 852 | 860 | 852 | 854 | 5,000 |
| 2024/09/25 | 849 | 856 | 845 | 852 | 3,900 |
| 2024/09/24 | 847 | 850 | 847 | 848 | 1,900 |
| 2024/09/20 | 846 | 853 | 845 | 846 | 3,600 |
| 2024/09/19 | 845 | 850 | 842 | 844 | 2,300 |
| 2024/09/18 | 842 | 849 | 842 | 845 | 2,000 |
| 2024/09/17 | 842 | 844 | 842 | 842 | 1,800 |
| 2024/09/13 | 844 | 855 | 841 | 843 | 2,100 |
| 2024/09/12 | 840 | 848 | 840 | 845 | 1,700 |
| 2024/09/11 | 841 | 842 | 839 | 839 | 1,300 |
| 2024/09/10 | 848 | 853 | 836 | 840 | 2,000 |
| 2024/09/09 | 829 | 847 | 826 | 847 | 2,600 |
| 2024/09/06 | 848 | 853 | 835 | 850 | 900 |
| 2024/09/05 | 835 | 855 | 835 | 855 | 1,900 |
| 2024/09/04 | 850 | 858 | 835 | 835 | 5,400 |
| 2024/09/03 | 858 | 866 | 856 | 856 | 2,600 |
| 2024/09/02 | 868 | 868 | 858 | 858 | 2,000 |
| 2024/08/30 | 867 | 867 | 856 | 865 | 2,400 |
| 2024/08/29 | 858 | 867 | 855 | 867 | 1,300 |
| 2024/08/28 | 858 | 858 | 851 | 858 | 1,000 |
| 2024/08/27 | 862 | 862 | 847 | 858 | 2,300 |
| 2024/08/26 | 864 | 868 | 842 | 847 | 3,100 |
| 2024/08/23 | 846 | 862 | 845 | 854 | 3,500 |
| 2024/08/22 | 848 | 858 | 846 | 846 | 3,600 |
| 2024/08/21 | 856 | 856 | 847 | 853 | 4,900 |
| 2024/08/20 | 855 | 866 | 854 | 856 | 4,800 |
| 2024/08/19 | 868 | 868 | 858 | 858 | 1,500 |