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

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
2013/12/30 802 802 785 790 2,500
2013/12/27 772 772 772 772 100
2013/12/26 757 757 757 757 500
2013/12/25 756 757 756 757 2,100
2013/12/24 757 757 750 756 2,200
2013/12/20 770 775 757 757 8,600
2013/12/19 778 778 776 778 600
2013/12/18 777 780 774 775 4,500
2013/12/17 780 780 774 774 4,400
2013/12/16 778 780 777 780 8,200
2013/12/12 780 780 780 780 300
2013/12/11 782 783 782 783 900
2013/12/10 800 800 785 800 3,800
2013/12/09 786 786 769 784 5,000
2013/12/06 781 781 780 780 2,500
2013/12/05 784 784 784 784 1,200
2013/12/04 787 794 787 794 900
2013/12/03 820 820 810 810 1,200
2013/12/02 805 805 804 805 3,100
2013/11/29 788 789 787 789 2,400
2013/11/28 780 780 773 778 800
2013/11/27 775 780 774 775 1,500
2013/11/26 780 781 775 780 1,800
2013/11/25 780 780 780 780 400
2013/11/22 783 783 768 768 500
2013/11/21 768 769 766 768 1,900
2013/11/20 767 772 767 768 1,400
2013/11/19 772 772 769 769 500
2013/11/18 764 772 764 772 700
2013/11/15 751 764 751 764 1,500
2013/11/14 785 785 760 760 1,700
2013/11/13 774 774 770 770 2,600
2013/11/12 795 795 781 781 200
2013/11/11 781 789 770 780 4,500
2013/11/08 825 825 825 825 500
2013/11/07 847 847 810 810 700
2013/11/06 830 830 830 830 100
2013/11/05 840 840 830 830 1,500
2013/11/01 841 850 835 836 3,900
2013/10/31 885 885 885 885 1,500
2013/10/30 900 900 855 870 1,900
2013/10/29 897 897 890 890 2,400
2013/10/28 890 897 890 897 500
2013/10/25 900 900 890 900 1,500
2013/10/24 888 896 888 896 200
2013/10/23 867 874 860 873 2,000
2013/10/22 850 852 850 852 400
2013/10/21 850 917 840 859 6,700
2013/10/18 828 837 828 837 2,500
2013/10/17 820 825 819 825 5,400
2013/10/16 808 808 800 807 1,900
2013/10/15 796 805 796 802 1,200
2013/10/11 790 800 790 800 2,100
2013/10/10 790 790 787 790 400
2013/10/09 802 802 790 790 1,000
2013/10/08 785 787 781 787 500
2013/10/07 800 800 770 770 2,400
2013/10/04 810 810 795 795 600
2013/10/03 800 809 800 809 600
2013/10/02 809 809 786 800 8,900
2013/10/01 790 815 789 815 7,500
2013/09/30 800 830 790 820 4,200
2013/09/27 790 795 784 790 4,500
2013/09/26 790 795 790 790 2,200
2013/09/25 799 800 791 791 400
2013/09/24 804 804 801 801 600
2013/09/20 787 789 787 789 1,100
2013/09/19 785 810 781 800 5,300
2013/09/18 777 785 770 784 5,900
2013/09/17 795 798 790 798 1,300
2013/09/13 798 803 797 800 600
2013/09/11 810 810 810 810 100
2013/09/10 800 800 795 795 600
2013/09/09 820 820 791 806 900
2013/09/06 817 817 790 790 2,300
2013/09/05 813 820 790 820 5,400
2013/09/04 780 798 775 798 2,300
2013/09/03 772 776 770 776 1,100
2013/09/02 762 764 762 762 400
2013/08/30 820 820 770 770 6,500
2013/08/29 775 778 770 772 2,500
2013/08/28 779 779 771 771 1,700
2013/08/27 785 785 785 785 200
2013/08/26 800 800 790 790 400
2013/08/23 800 800 800 800 500
2013/08/22 766 796 766 796 300
2013/08/21 790 790 769 770 2,500
2013/08/20 812 812 798 798 500
2013/08/19 825 840 797 812 3,800
2013/08/16 810 810 810 810 1,900
2013/08/15 825 830 825 830 2,500
2013/08/14 809 819 809 819 700
2013/08/13 767 794 765 794 600
2013/08/12 805 820 752 752 5,200
2013/08/09 829 829 820 820 3,000
2013/08/08 821 823 820 822 2,400
2013/08/07 848 848 822 822 1,200
2013/08/06 840 840 835 839 1,800
2013/08/05 836 837 836 836 600
2013/08/02 860 870 840 851 3,800
2013/08/01 870 870 870 870 200
2013/07/31 890 890 885 885 800
2013/07/30 836 860 822 860 1,300
2013/07/29 864 870 835 835 2,400
2013/07/26 879 879 879 879 200
2013/07/25 881 885 858 880 6,800
2013/07/24 883 900 881 881 1,700
2013/07/23 885 900 883 883 700
2013/07/22 900 906 900 906 900
2013/07/19 911 911 888 899 6,000
2013/07/18 930 930 885 913 4,100
2013/07/17 899 930 899 930 3,100
2013/07/16 880 880 880 880 100
2013/07/12 890 890 882 882 1,000
2013/07/11 900 900 881 890 1,700
2013/07/10 919 919 906 906 600
2013/07/09 920 920 905 915 1,100
2013/07/08 915 920 915 920 800
2013/07/05 924 924 905 915 3,500
2013/07/04 894 915 870 915 3,600
2013/07/03 870 880 851 880 1,800
2013/07/02 875 875 855 855 800
2013/07/01 836 860 813 860 4,500
2013/06/28 820 838 810 838 5,200
2013/06/27 835 879 830 850 2,400
2013/06/26 835 880 830 830 2,700
2013/06/26 1 -> 200.00 分割
2013/06/25 172,100 180,000 172,100 180,000 15
2013/06/21 170,000 183,000 166,000 183,000 17
2013/06/20 177,800 177,900 175,100 175,100 15
2013/06/19 178,000 183,700 178,000 178,000 8
2013/06/18 178,500 178,700 176,800 178,000 14
2013/06/17 178,000 178,000 175,100 178,000 7
2013/06/14 188,200 188,200 184,000 184,000 5
2013/06/13 187,500 188,000 184,000 184,200 28
2013/06/12 185,000 185,000 185,000 185,000 9
2013/06/11 184,500 187,000 182,000 187,000 18
2013/06/10 182,000 185,000 179,000 184,500 28
2013/06/07 182,000 182,000 166,000 175,000 47
2013/06/06 182,000 196,900 181,100 189,900 35
2013/06/05 194,800 194,800 187,000 187,000 11
2013/06/04 188,000 190,000 186,000 190,000 12
2013/06/03 187,000 194,500 187,000 188,000 9
2013/05/31 204,000 204,000 194,000 195,000 16
2013/05/30 196,500 196,500 190,000 196,000 14
2013/05/29 200,000 207,000 200,000 206,500 12
2013/05/28 186,700 196,000 186,700 194,700 10
2013/05/27 188,000 188,000 182,000 183,100 17
2013/05/24 192,000 196,000 180,000 190,000 69
2013/05/23 213,700 213,700 189,400 192,000 45
2013/05/22 208,000 214,000 198,500 214,000 36
2013/05/21 214,000 214,200 209,500 210,500 50
2013/05/20 213,500 214,800 210,000 213,800 38
2013/05/17 194,100 207,400 194,100 203,500 141
2013/05/16 188,000 195,400 188,000 194,000 512
2013/05/15 246,800 249,900 215,000 238,000 124
2013/05/14 250,000 251,100 247,000 250,000 48
2013/05/13 247,000 256,800 247,000 250,000 75
2013/05/10 251,800 251,800 245,700 246,200 48
2013/05/09 255,000 256,000 248,100 248,100 78
2013/05/08 258,600 271,000 258,600 260,000 87
2013/05/07 257,000 260,000 251,000 257,900 158
2013/05/02 257,000 257,000 243,500 248,000 146
2013/05/01 284,800 284,800 248,200 258,000 909
2013/04/30 234,800 234,800 234,800 234,800 38
2013/04/26 195,000 195,000 193,100 194,800 12
2013/04/25 194,000 195,000 192,200 195,000 45
2013/04/24 196,000 198,700 194,000 194,000 52
2013/04/23 201,200 204,300 195,700 196,000 31
2013/04/22 200,000 209,500 197,000 200,400 81
2013/04/19 193,400 198,000 193,400 195,000 19
2013/04/18 195,500 200,000 192,000 192,000 59
2013/04/17 195,000 195,500 192,500 194,500 44
2013/04/16 195,000 197,500 192,000 196,800 73
2013/04/15 202,800 202,800 198,800 198,800 15
2013/04/12 195,000 197,900 195,000 197,900 9
2013/04/11 195,000 195,600 192,500 193,400 27
2013/04/10 198,000 198,000 191,800 192,000 50
2013/04/09 203,500 203,500 195,000 195,800 41
2013/04/08 213,500 213,500 200,000 203,500 68
2013/04/05 188,000 226,000 188,000 196,500 257
2013/04/04 182,900 189,900 182,900 188,000 11
2013/04/03 188,000 190,900 185,000 190,900 20
2013/04/02 176,000 189,000 170,300 189,000 84
2013/04/01 198,100 198,500 184,000 188,000 65
2013/03/29 197,000 199,000 194,100 198,000 43
2013/03/28 198,500 200,000 197,600 198,000 25
2013/03/27 200,000 201,000 195,000 201,000 46
2013/03/26 204,900 209,900 203,000 204,100 56
2013/03/25 221,000 221,000 207,100 214,900 111
2013/03/22 211,000 231,000 210,000 224,000 134
2013/03/21 219,800 219,900 192,500 218,000 287
2013/03/19 195,000 229,000 194,500 214,800 267
2013/03/18 183,500 193,600 182,000 190,000 79
2013/03/15 181,000 186,800 180,000 182,000 66
2013/03/14 178,800 179,000 178,000 179,000 48
2013/03/13 175,000 175,100 175,000 175,100 3
2013/03/12 178,900 178,900 173,300 173,300 21
2013/03/11 169,500 178,100 169,500 172,000 55
2013/03/08 166,100 170,000 166,100 168,000 30
2013/03/07 169,800 169,800 166,100 166,100 15
2013/03/06 162,800 167,100 162,500 167,000 11
2013/03/05 163,800 168,000 161,600 162,500 36
2013/03/04 163,000 163,800 161,000 163,400 10
2013/03/01 163,800 165,000 160,000 160,000 14
2013/02/28 159,000 163,000 159,000 162,000 12
2013/02/27 160,000 160,000 159,000 159,000 5
2013/02/26 161,400 161,400 158,100 158,100 34
2013/02/25 161,200 163,000 160,000 162,800 36
2013/02/22 160,000 160,500 156,800 160,000 16
2013/02/21 158,900 165,000 158,800 161,000 75
2013/02/20 152,000 159,900 152,000 159,900 41
2013/02/19 150,300 151,200 149,100 151,200 14
2013/02/18 147,600 149,000 145,000 149,000 47
2013/02/15 147,500 148,000 144,000 147,000 61
2013/02/14 148,700 150,700 148,700 150,000 28
2013/02/13 156,500 156,500 146,600 148,700 105
2013/02/12 155,500 171,500 152,500 154,800 308
2013/02/08 147,300 150,000 142,500 142,500 67
2013/02/07 144,900 147,000 142,000 147,000 34
2013/02/06 143,700 144,000 143,000 144,000 18
2013/02/05 142,700 146,900 140,000 140,000 51
2013/02/04 140,000 145,000 139,500 145,000 56
2013/02/01 142,000 142,000 138,900 139,500 37
2013/01/31 135,300 141,700 133,100 139,000 64
2013/01/30 135,000 135,300 134,000 135,300 7
2013/01/29 134,000 135,800 133,700 133,700 7
2013/01/28 134,200 135,000 134,000 134,000 15
2013/01/25 135,000 135,500 130,500 134,200 17
2013/01/24 133,000 134,900 133,000 134,900 9
2013/01/23 137,600 137,900 132,000 134,000 23
2013/01/22 136,000 136,000 134,100 134,100 4
2013/01/21 138,000 138,600 137,000 137,000 25
2013/01/18 133,000 136,000 133,000 136,000 15
2013/01/17 133,900 134,000 130,500 133,000 27
2013/01/16 137,900 137,900 132,600 132,800 16
2013/01/15 133,700 135,300 132,500 135,300 26
2013/01/11 128,100 131,900 128,100 130,000 51
2013/01/10 127,900 128,000 127,900 128,000 7
2013/01/09 126,900 128,400 125,600 126,000 34
2013/01/08 126,900 128,000 125,600 125,600 34
2013/01/07 125,500 127,400 125,000 125,000 91
2013/01/04 129,000 129,000 125,100 125,200 101

このページの先頭へ